崇越 (5434)-臺銀證券券商分點個股進出

台股 » 個股 » 崇越 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

崇越

(5434)

可現股當沖

股價
249.5
漲跌
▲1.5
漲幅
+0.60%
成交量
2,589張
產業
上市電子通路類股
505人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

崇越 (5434)籌碼相關－臺銀證券券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	12	252.33	7	253.71	249.50	5	1,671	0.30%
2024/05/02	8	245.75	21.1	245.00	248.00	-13.1	1,633	-0.80%
2024/04/30	3	250.17	0	0.00	249.50	3	1,615	0.19%
2024/04/29	0	0.00	2	252.75	253.00	-2	1,607	-0.12%
2024/04/26	2	248.25	3.1	248.50	250.50	-1	1,594	-0.07%
2024/04/25	3	250.84	11	252.86	248.00	-8	1,570	-0.51%
2024/04/24	4	254.00	4.4	254.90	253.50	-0.4	1,555	-0.03%
2024/04/23	19.1	254.34	1.2	257.17	251.50	17.9	1,532	1.17%
2024/04/22	18	254.00	17.7	251.30	249.50	0.4	1,492	0.02%
2024/04/19	40.4	260.76	56	259.30	258.00	-15.6	1,434	-1.09%
2024/04/18	6.1	259.02	12.5	261.12	260.00	-6.4	1,292	-0.49%
2024/04/17	20.6	261.16	8.1	262.48	265.00	12.5	1,232	1.01%
2024/04/16	12.2	257.07	26.2	251.71	251.50	-14	1,095	-1.28%
2024/04/15	2	251.00	1	250.50	248.00	1	935	0.11%
2024/04/12	4	248.38	1	248.50	248.50	3	910	0.33%
2024/04/11	2	244.75	1.2	242.29	242.00	0.8	886	0.09%
2024/04/10	2.1	246.41	0.4	248.09	244.50	1.7	866	0.19%
2024/04/09	12	254.25	9	256.89	252.00	3	843	0.36%
2024/04/08	29	253.69	28	248.73	254.50	1	793	0.13%
2024/04/03	0	0.00	2	234.75	239.00	-2	736	-0.27%
2024/04/02	1	234.50	11	232.95	236.00	-10	714	-1.40%
2024/04/01	10	224.90	10	224.80	224.50	0	684	0.00%
2024/03/29	0	218.50	0	0.00	219.00	0	664	0.00%
2024/03/28	6	218.83	0	0.00	218.50	6	657	0.91%
2024/03/26	12	219.54	4	222.25	217.00	8	637	1.25%
2024/03/25	0	218.00	1.3	218.38	217.50	-1.3	627	-0.20%
2024/03/22	6	215.50	6	217.50	216.50	0	624	0.00%
2024/03/20	8	211.50	0	0.00	210.00	8	579	1.38%
2024/03/19	1	214.50	1	213.50	212.00	0	573	0.00%
2024/03/18	6	210.50	2	211.50	210.50	4	557	0.72%
2024/03/15	0	0.00	3	211.83	210.00	-3	550	-0.55%
2024/03/14	4	209.49	4	207.50	207.50	0	532	0.00%
2024/03/13	8	211.38	8	211.00	211.00	0	514	0.00%
2024/03/12	5	210.60	4	212.00	211.00	1	499	0.20%
2024/03/11	0	0.00	1.1	209.50	211.00	-1.1	490	-0.21%
2024/03/08	9.1	209.47	12	211.42	211.00	-2.9	481	-0.60%
2024/03/07	3.1	205.95	2.1	206.64	208.50	1	450	0.22%
2024/03/06	0.3	200.83	12.1	199.93	201.50	-11.8	424	-2.78%
2024/03/05	0.4	197.75	1	198.00	198.50	-0.6	419	-0.14%
2024/03/04	1.1	198.91	0	0.00	196.50	1.1	411	0.27%
2024/02/29	1	194.00	2	194.50	194.50	-1	386	-0.26%
2024/02/27	1	194.50	0	0.00	194.00	1	384	0.26%
2024/02/22	0	0.00	1.1	194.87	194.00	-1.1	385	-0.30%
2024/02/21	1	193.00	0	0.00	193.00	1	384	0.26%
2024/02/19	1	194.00	1	196.50	196.50	0	379	0.00%
2024/02/15	1	193.00	0.1	193.50	194.00	0.9	366	0.26%
2024/02/02	0.1	191.00	0	0.00	191.00	0.1	349	0.01%
2024/02/01	0	0.00	1	191.50	191.50	-1	352	-0.28%
2024/01/24	2	187.00	0	0.00	186.50	2	361	0.55%
2024/01/22	0.3	184.50	0	0.00	184.50	0.3	364	0.08%
2024/01/18	1.1	180.91	0	0.00	180.00	1.1	364	0.30%
2024/01/17	0	181.00	0	0.00	181.50	0	362	0.00%
2024/01/16	0	0.00	0	184.50	184.50	0	353	-0.01%
2024/01/15	0	183.50	0	0.00	184.50	0	347	0.00%
2024/01/10	3	181.50	0	0.00	182.00	3	351	0.85%
2024/01/08	4	181.50	0	0.00	181.50	4	352	1.13%
2023/12/29	0	182.50	0	0.00	182.50	0	367	0.00%
2023/12/28	2	181.75	0	0.00	182.00	2	393	0.51%
2023/12/27	0	0.00	0.2	182.00	183.50	-0.2	398	-0.05%
2023/12/25	0	0.00	1	181.00	182.50	-1	398	-0.25%
2023/12/21	0	181.50	0	0.00	181.50	0	400	0.00%
2023/12/14	0	185.00	0	185.00	185.00	0	398	0.00%
2023/12/12	0	0.00	0.5	182.83	183.50	-0.5	395	-0.12%
2023/12/11	0	0.00	1.2	181.58	182.50	-1.2	393	-0.31%
2023/12/08	1	182.00	0	0.00	182.00	1	392	0.26%
2023/12/06	0	182.50	0	0.00	183.00	0	387	0.00%
2023/12/05	3	182.17	0	0.00	183.00	3	389	0.77%
2023/12/04	2	183.50	0	0.00	183.00	2	390	0.51%
2023/11/27	1	183.00	0	0.00	182.00	1	385	0.26%
2023/11/16	1	183.00	0.5	183.00	184.50	0.6	379	0.15%
2023/11/14	0	0.00	1	179.00	179.50	-1	383	-0.26%
2023/11/13	1.2	179.50	0	0.00	180.00	1.2	389	0.31%
2023/11/09	0	0.00	0.1	179.50	181.00	-0.1	398	-0.03%
2023/11/08	0.1	178.00	1.2	180.22	181.00	-1.1	404	-0.28%
2023/11/06	2	177.00	2	176.50	178.50	0	396	0.00%
2023/11/03	0	0.00	0.2	174.00	174.00	-0.2	386	-0.06%
2023/11/02	0	171.00	0	0.00	171.00	0	382	0.01%
2023/10/31	0	169.50	0	0.00	169.00	0	378	0.00%
2023/10/30	0	169.00	0	0.00	170.00	0	381	0.01%
2023/10/27	0	167.50	0	0.00	167.00	0	388	0.01%
2023/10/24	0	168.00	0	0.00	168.00	0	389	0.00%
2023/10/23	3	169.00	0	0.00	169.00	3	389	0.77%
2023/10/19	0	168.92	0	0.00	169.50	0	398	0.00%
2023/10/18	0	167.00	0	0.00	170.00	0	404	0.00%
2023/10/16	0	168.00	0	0.00	168.00	0	414	0.00%
2023/10/13	0	0.00	1	169.00	170.00	-1	420	-0.24%
2023/10/12	0	0.00	2	168.25	168.50	-2	421	-0.47%
2023/10/11	0	166.50	0	0.00	167.50	0	425	0.00%
2023/10/06	0	167.00	0	0.00	168.00	0	418	0.01%
2023/10/05	1	168.50	0	0.00	168.50	1	416	0.25%
2023/10/04	3.4	163.95	0	0.00	163.50	3.4	414	0.81%
2023/10/03	0	170.00	0	0.00	169.00	0	389	0.00%
2023/10/02	0.2	171.00	0	0.00	171.50	0.2	393	0.05%
2023/09/19	0.2	175.00	0	0.00	174.00	0.2	424	0.04%
2023/09/15	1	174.50	0	0.00	174.00	1	435	0.23%
2023/09/13	2	174.00	0	0.00	173.50	2	436	0.46%
2023/09/11	1	172.99	0	0.00	171.50	1	449	0.23%
2023/09/08	2	173.50	0	0.00	173.00	2	451	0.44%
2023/09/06	1	172.50	0	0.00	174.00	1	456	0.22%
2023/08/31	0	0.00	1	173.50	173.00	-1	510	-0.20%
2023/08/30	1	172.00	0	0.00	171.50	1	512	0.20%
2023/08/28	0	168.13	0	0.00	167.50	0	519	0.01%
2023/08/25	0	169.00	0	0.00	168.00	0	528	0.01%
2023/08/24	0	168.00	0	0.00	168.50	0	541	0.00%
2023/08/23	1.2	166.03	0	0.00	166.50	1.2	545	0.22%
2023/08/22	1	165.02	0	0.00	166.50	1	544	0.19%
2023/08/21	1	167.02	0	0.00	167.00	1	537	0.19%
2023/08/18	0.1	170.85	0	0.00	169.50	0.1	533	0.02%
2023/08/16	0	168.50	2	170.00	169.50	-2	515	-0.39%
2023/08/15	0.2	170.00	0.1	169.50	168.50	0.1	506	0.02%
2023/08/14	1.1	169.12	0	0.00	169.50	1.1	504	0.22%
2023/08/11	0.1	176.00	0	0.00	175.50	0.1	491	0.02%
2023/08/09	0	178.00	0	0.00	176.50	0	492	0.00%
2023/08/08	0	177.50	0	0.00	177.00	0	490	0.00%
2023/08/07	2	178.50	0.1	178.50	178.00	1.9	489	0.40%
2023/08/02	1.1	176.55	0	0.00	176.50	1.1	486	0.23%
2023/08/01	2	176.03	2	178.50	177.50	0	478	0.01%
2023/07/31	0	181.00	0	0.00	179.50	0	467	0.00%
2023/07/28	0	182.00	0	0.00	183.00	0	460	0.01%
2023/07/25	0	182.00	0	0.00	181.50	0	462	0.00%
2023/07/19	0	0.00	1	183.00	182.00	-1	487	-0.21%
2023/07/18	1.1	183.00	1	183.00	183.50	0.1	491	0.02%
2023/07/17	1	183.50	5	184.40	182.50	-4	492	-0.81%
2023/07/13	1	180.50	0	0.00	179.50	1	494	0.20%
2023/07/10	1	176.00	0	0.00	176.50	1	492	0.20%
2023/07/07	1.1	176.09	1	177.50	175.50	0.1	494	0.02%
2023/07/06	0	180.50	0	0.00	179.00	0	488	0.01%
2023/07/04	1	181.00	0	0.00	180.50	1	477	0.21%
2023/07/03	3	182.33	0	0.00	182.00	3	478	0.63%
2023/06/29	2	181.75	0	0.00	181.50	2	472	0.42%
2023/06/28	1.5	182.27	0	0.00	182.00	1.5	469	0.32%
2023/06/27	1	184.49	0	0.00	183.50	1	465	0.22%
2023/06/26	0.1	183.50	0.2	183.00	182.00	-0.1	459	-0.03%
2023/06/14	2	188.00	3	189.50	188.00	-1	449	-0.22%
2023/06/12	1	186.00	0	0.00	186.00	1	452	0.22%
2023/06/09	1.3	187.46	1	187.00	187.00	0.3	466	0.05%
2023/06/08	1	188.00	92	191.51	187.50	-91	464	-19.60%
2023/06/07	46	199.67	0	0.00	201.00	46	446	10.31%
2023/06/06	7	197.14	0	0.00	197.50	7	430	1.63%
2023/06/05	34.1	198.04	0	0.00	197.00	34.1	425	8.00%
2023/06/02	6	199.33	1	202.00	199.00	5	431	1.16%
2023/06/01	9	197.72	0	0.00	201.00	9	441	2.04%
2023/05/31	0	0.00	0.1	203.00	200.00	-0.1	436	-0.01%
2023/05/30	1	201.50	0	0.00	201.50	1	428	0.23%
2023/05/29	9	197.44	0	0.00	198.00	9	417	2.16%
2023/05/25	5	190.80	0	0.00	191.00	5	420	1.19%
2023/05/24	0	0.00	6	190.58	191.50	-6	423	-1.42%
2023/05/23	5	190.20	0	0.00	190.50	5	423	1.18%
2023/05/22	1	189.00	0	0.00	189.50	1	426	0.23%
2023/05/19	1	189.50	0	0.00	190.50	1	429	0.23%
2023/05/18	1	189.00	1	191.00	189.00	0	434	0.00%
2023/05/15	1	185.50	0	0.00	185.50	1	431	0.23%
2023/05/08	0	0.00	1	187.50	188.00	-1	453	-0.22%
2023/05/05	0	0.00	0.2	187.50	185.00	-0.2	458	-0.04%
2023/04/28	0	0.00	0	187.50	186.50	0	474	-0.01%
2023/04/25	1	186.50	0	0.00	184.00	1	453	0.22%
2023/04/24	2	186.01	1	186.50	189.50	1	436	0.23%
2023/04/21	0	0.00	0.1	187.50	186.00	-0.1	421	-0.01%
2023/04/20	1	187.49	0	0.00	185.00	1	410	0.25%
2023/04/17	0	191.50	0	0.00	190.50	0	389	0.00%
2023/04/12	0.1	190.92	0	0.00	192.00	0.1	387	0.02%
2023/04/11	1	190.50	0	0.00	191.50	1	386	0.26%
2023/03/31	0	0.00	1.1	191.00	189.00	-1.1	381	-0.29%
2023/03/29	0	189.50	0	0.00	190.00	0	374	0.00%
2023/03/28	0	0.00	1	191.00	191.00	-1	380	-0.26%
2023/03/22	0.1	191.01	0.3	191.00	189.50	-0.2	384	-0.05%
2023/03/21	0.3	189.75	0	0.00	189.00	0.3	384	0.08%
2023/03/20	0	186.50	0	0.00	186.00	0	384	0.00%
2023/03/17	1	184.01	0	0.00	184.50	1	383	0.26%
2023/03/16	0.1	182.00	0	0.00	181.00	0.1	378	0.03%
2023/03/15	1	185.00	1.6	185.42	184.00	-0.6	377	-0.15%
2023/03/14	2.3	186.01	0	0.00	185.50	2.3	378	0.62%
2023/03/13	0	190.00	0.7	189.00	193.00	-0.6	364	-0.18%
2023/03/10	0	0.00	1	193.00	193.50	-1	360	-0.28%
2023/03/09	0	194.25	1.1	194.95	195.00	-1.1	358	-0.30%
2023/03/08	0	0.00	1	195.00	194.00	-1	362	-0.28%
2023/03/07	0	194.15	0.4	194.84	195.50	-0.4	356	-0.10%
2023/03/03	0.5	187.00	1	185.00	188.00	-0.5	328	-0.15%
2023/03/02	0.1	185.00	0	0.00	185.00	0.1	323	0.04%
2023/03/01	0.3	183.87	1	182.00	183.00	-0.7	324	-0.22%
2023/02/24	1	181.00	1	182.00	180.50	0	322	0.00%
2023/02/23	1	181.50	1	181.50	181.50	0	318	0.00%
2023/02/20	1	175.50	10	175.25	176.50	-9	311	-2.89%
2023/02/17	0	0.00	0.2	174.00	174.50	-0.2	308	-0.06%
2023/02/16	0	0.00	10	173.05	173.00	-10	308	-3.24%
2023/02/15	1	170.50	1	171.00	171.00	0	306	0.00%
2023/02/14	0.1	171.50	0	0.00	171.50	0.1	304	0.03%
2023/02/13	0	0.00	3.3	171.94	171.50	-3.3	306	-1.08%
2023/02/10	1.1	171.09	2	171.33	171.50	-0.9	305	-0.29%
2023/02/09	2	169.50	0	0.00	169.50	2	299	0.67%
2023/02/08	1.1	169.98	0	0.00	170.00	1.1	299	0.35%
2023/02/07	0	0.00	10.1	168.01	168.50	-10.1	297	-3.39%
2023/02/06	4.4	166.50	0	0.00	165.50	4.4	296	1.48%
2023/02/03	0.1	168.00	0	0.00	168.00	0.1	287	0.03%
2023/02/02	2	167.75	0	0.00	168.00	2	286	0.70%
2023/02/01	0.1	168.00	0	0.00	168.00	0.1	287	0.03%
2023/01/31	0.1	169.50	1	169.00	169.00	-1	284	-0.35%
2023/01/30	8.1	168.13	1.2	168.58	169.00	6.9	285	2.42%
2023/01/16	3.1	164.52	0	0.00	164.50	3.1	288	1.07%
2023/01/13	10	165.90	0	0.00	164.50	10	289	3.45%
2023/01/12	0	0.00	10	165.55	165.00	-10	303	-3.30%
2023/01/10	0	165.50	3	164.50	165.00	-3	308	-0.97%
2023/01/09	3	165.00	0	0.00	165.00	3	313	0.96%
2023/01/06	3	162.50	0	0.00	163.00	3	314	0.95%
2023/01/05	2.1	162.76	4	163.50	163.00	-1.9	321	-0.58%
2023/01/04	1	163.50	0	0.00	164.00	1	326	0.31%
2023/01/03	2	162.76	1	163.50	163.50	1	333	0.30%
2022/12/28	1.1	162.09	5	164.00	161.00	-3.9	330	-1.18%
2022/12/27	0	0.00	1	164.00	166.00	-1	331	-0.30%
2022/12/26	0	0.00	1	165.50	165.00	-1	334	-0.30%
2022/12/20	1	165.00	0	0.00	163.50	1	361	0.28%
2022/12/19	0	167.50	0	0.00	169.00	0	359	0.00%
2022/12/16	14.1	164.54	0	0.00	163.00	14.1	352	3.99%
2022/12/15	0	169.00	0	0.00	167.50	0	346	0.00%
2022/12/13	0	168.00	5	166.00	168.50	-5	349	-1.43%
2022/12/12	1.1	165.59	1	167.99	169.00	0.1	348	0.02%
2022/12/09	0	0.00	1	168.00	168.50	-1	350	-0.29%
2022/12/08	0	0.00	9	166.00	169.00	-9	361	-2.49%
2022/12/07	8.1	169.99	1	172.00	169.50	7.1	363	1.94%
2022/12/06	4.1	172.32	0	0.00	172.50	4.1	360	1.14%
2022/12/05	3	168.67	1	170.00	170.50	2	356	0.56%
2022/12/02	1	168.00	1	168.00	169.00	0	361	0.00%
2022/12/01	2	170.25	1	169.02	169.50	1	362	0.27%
2022/11/30	2	168.50	0.1	165.50	170.00	2	357	0.55%
2022/11/29	2.1	163.82	0	0.00	165.00	2.1	353	0.59%
2022/11/28	7.1	163.09	0	0.00	164.50	7.1	355	1.99%
2022/11/25	0	166.50	0	0.00	164.50	0	357	0.01%
2022/11/24	0.1	167.00	10	167.00	167.00	-9.9	357	-2.78%
2022/11/23	0	0.00	0.2	167.00	167.50	-0.2	356	-0.05%
2022/11/22	5	165.00	0	0.00	165.50	5	356	1.40%
2022/11/21	0	0.00	12	165.00	164.50	-12	356	-3.37%
2022/11/18	0	0.00	5	166.70	166.00	-5	359	-1.39%
2022/11/17	5	164.70	0	0.00	165.00	5	356	1.40%
2022/11/15	11	160.95	0	0.00	161.50	11	352	3.12%
2022/11/14	5	161.30	1	160.00	160.00	4	351	1.14%
2022/11/11	6.1	159.82	0	0.00	160.00	6.1	349	1.73%
2022/11/10	2	157.00	0	0.00	156.50	2	346	0.58%
2022/11/09	1.1	157.11	0	0.00	158.50	1.1	346	0.31%
2022/11/08	8	156.00	11.2	155.59	157.00	-3.2	346	-0.93%
2022/11/07	5	155.80	6	155.18	155.50	-1	348	-0.30%
2022/11/04	0	0.00	1.1	154.59	155.50	-1.1	352	-0.30%
2022/11/03	3	153.67	2.1	154.52	154.00	0.9	352	0.26%
2022/10/31	1	148.00	0	0.00	149.50	1	354	0.28%
2022/10/28	6.2	143.35	0	0.00	143.00	6.2	350	1.77%
2022/10/27	1	146.00	0	0.00	146.50	1	346	0.29%
2022/10/26	2	145.00	1	144.50	145.00	1	347	0.29%
2022/10/25	0	0.00	8	147.56	145.00	-8	353	-2.26%
2022/10/24	2	150.50	0	0.00	148.00	2	353	0.57%
2022/10/21	0	150.50	3	149.00	149.50	-3	351	-0.85%
2022/10/20	5	145.80	13	148.00	150.50	-8	354	-2.25%
2022/10/18	5	149.40	3	150.00	149.00	2	341	0.59%
2022/10/14	6	152.00	1	151.00	151.00	5	341	1.46%
2022/10/13	1.1	151.00	0	0.00	149.00	1.1	343	0.32%
2022/10/12	0	0.00	5	148.30	152.00	-5	338	-1.48%
2022/10/11	3.1	150.52	0	0.00	152.00	3.1	334	0.93%
2022/10/07	1	158.00	0	0.00	157.00	1	337	0.30%
2022/10/04	2	155.50	5	156.00	157.00	-3	346	-0.87%
2022/10/03	5	153.90	1	154.00	154.50	4	346	1.15%
2022/09/29	16	157.75	0	0.00	157.50	16	350	4.57%
2022/09/28	3	153.50	0	0.00	154.50	3	348	0.86%
2022/09/27	2	157.25	20	157.75	158.00	-18	347	-5.19%
2022/09/26	11	159.55	0	0.00	158.00	11	349	3.15%
2022/09/23	10	166.60	0	0.00	165.50	10	350	2.85%
2022/09/21	11	166.55	0	0.00	166.00	11	359	3.06%
2022/09/19	6	168.00	0	0.00	167.00	6	379	1.58%
2022/09/16	10	169.85	2.1	170.00	170.50	7.9	383	2.06%
2022/09/15	1	169.00	0	0.00	169.00	1	384	0.26%
2022/09/14	0.4	164.00	0	0.00	164.50	0.4	379	0.11%
2022/09/13	11	164.77	0	0.00	165.50	11	381	2.88%
2022/09/12	2	164.50	0	0.00	164.50	2	387	0.52%
2022/09/07	0.1	156.50	22	155.20	158.00	-21.9	386	-5.67%
2022/09/06	0.3	158.00	2	157.00	159.00	-1.7	390	-0.45%
2022/09/05	0	160.00	0	0.00	160.00	0	390	0.01%
2022/09/02	0	0.00	3	161.00	162.00	-3	393	-0.76%
2022/08/30	5	160.50	0	0.00	161.50	5	421	1.19%
2022/08/26	2	164.50	0	165.50	164.50	2	425	0.46%
2022/08/25	0	0.00	1	163.00	164.00	-1	425	-0.24%
2022/08/24	0.2	162.00	0	0.00	161.00	0.2	425	0.05%
2022/08/23	5	161.50	0	0.00	162.50	5	425	1.18%
2022/08/22	0	164.00	0	0.00	164.00	0	427	0.00%
2022/08/18	0	0.00	25	164.20	165.50	-25	432	-5.78%
2022/08/17	0	0.00	10	164.25	165.00	-10	429	-2.33%
2022/08/12	5	162.50	0	0.00	163.50	5	425	1.18%
2022/08/11	10	164.50	9	163.50	164.00	1	420	0.24%
2022/08/09	9	160.22	0	0.00	161.50	9	415	2.17%
2022/08/05	0	0.00	15	155.43	157.00	-15	415	-3.61%
2022/08/04	5	154.50	0	0.00	154.00	5	420	1.19%
2022/08/03	5	154.00	16	154.50	154.00	-11	424	-2.59%
2022/08/02	5	156.50	8	156.00	156.00	-3	426	-0.70%
2022/08/01	2	157.50	0	0.00	158.50	2	425	0.47%
2022/07/29	7	152.93	10	152.90	154.00	-3	419	-0.72%
2022/07/28	6	152.75	0	0.00	153.50	6	415	1.44%
2022/07/27	5	152.20	0	0.00	152.50	5	413	1.21%
2022/07/26	0	0.00	1	148.00	149.00	-1	410	-0.24%
2022/07/25	4	148.13	0	0.00	148.50	4	410	0.98%
2022/07/21	0	0.00	1	145.50	146.50	-1	414	-0.24%
2022/07/20	5	141.90	4	143.25	143.00	1	410	0.24%
2022/07/18	7	141.00	0	0.00	142.00	7	412	1.70%
2022/07/15	6	142.58	0.2	143.00	142.00	5.8	411	1.40%
2022/07/14	1.2	137.40	0	0.00	138.50	1.2	402	0.31%
2022/07/13	1	134.00	1	135.00	137.00	0	401	0.00%
2022/07/12	3	133.50	6	134.25	135.00	-3	403	-0.74%
2022/07/11	1	135.00	1	136.00	137.00	0	408	0.00%
2022/07/08	0	0.00	6.1	138.22	138.00	-6.1	428	-1.43%
2022/07/06	4	131.13	0	0.00	131.00	4	425	0.95%
2022/07/05	0	133.50	1	136.00	136.50	-1	419	-0.23%
2022/07/01	0	133.50	0	0.00	133.00	0	416	0.00%
2022/06/30	6	136.76	1	137.50	138.00	5	412	1.22%
2022/06/29	0	0.00	10	141.00	142.00	-10	402	-2.48%
2022/06/28	1	143.00	0	0.00	143.00	1	401	0.25%
2022/06/24	1	146.50	5	146.50	145.50	-4	389	-1.03%
2022/06/20	0	0.00	16	152.81	150.00	-16	375	-4.27%
2022/06/17	1	156.00	5	156.00	156.00	-4	368	-1.09%
2022/06/16	0	0.00	2	159.50	158.00	-2	359	-0.56%
2022/06/15	9	161.00	0	0.00	160.00	9	358	2.51%
2022/06/14	0	0.00	4	161.00	161.50	-4	356	-1.12%
2022/06/13	2	161.25	7	160.79	161.50	-5	359	-1.39%
2022/06/10	0	0.00	1	163.50	163.50	-1	359	-0.28%
2022/06/09	4	160.88	0	0.00	161.00	4	357	1.13%
2022/06/08	2	166.00	0	0.00	166.00	2	343	0.58%
2022/06/07	3	166.00	0	0.00	166.50	3	334	0.90%
2022/06/06	7	166.50	0	0.00	167.00	7	333	2.10%
2022/06/01	13	168.00	0	0.00	167.00	13	343	3.78%
2022/05/31	7	166.14	1.1	164.74	167.00	5.9	340	1.74%
2022/05/30	7	163.21	0	0.00	165.00	7	342	2.05%
2022/05/27	4	161.50	0	0.00	162.50	4	337	1.18%
2022/05/26	0	0.00	1	161.50	161.50	-1	334	-0.30%
2022/05/19	0	0.00	0.3	163.00	164.50	-0.3	364	-0.07%
2022/05/12	1.1	157.86	0	0.00	156.00	1.1	413	0.27%
2022/05/04	0.1	169.00	0	0.00	167.00	0.1	429	0.02%
2022/04/28	0	0.00	1	164.00	166.00	-1	450	-0.22%
2022/04/21	1	173.50	0	0.00	175.00	1	495	0.20%
2022/04/20	1	173.50	0	0.00	173.00	1	500	0.20%
2022/04/18	0	0.00	6	174.17	173.00	-6	524	-1.14%
2022/04/15	1.1	179.59	1	182.00	178.50	0.1	526	0.03%
2022/04/14	7.1	182.48	1.2	182.93	178.00	5.9	532	1.12%
2022/03/23	1	169.50	0	0.00	169.00	1	651	0.15%
2022/03/21	0	0.00	3	170.50	171.00	-3	651	-0.46%
2022/03/04	0	0.00	1	175.00	175.50	-1	623	-0.16%
2022/03/01	0	0.00	1	175.50	175.50	-1	632	-0.16%
2022/02/25	0	0.00	1	172.00	172.00	-1	631	-0.16%
2022/02/24	0	0.00	1	169.50	170.00	-1	627	-0.16%
2022/02/21	1	177.00	2	177.50	177.50	-1	625	-0.16%
2022/02/17	0	0.00	35	176.29	177.00	-35	623	-5.61%
2022/02/16	0	0.00	1	174.96	175.00	-1	619	-0.17%
2022/02/15	1	173.00	2	174.25	171.50	-1	614	-0.16%
2022/02/14	1	168.00	0	168.50	168.50	1	596	0.17%
2022/02/09	1	168.50	1	169.00	170.50	0	597	0.00%
2022/02/07	0	0.00	1	167.50	168.00	-1	583	-0.17%
2022/01/19	1	166.00	0	0.00	169.00	1	550	0.18%
2022/01/18	0	0.00	1	169.50	168.50	-1	542	-0.18%
2022/01/17	2	171.50	3	172.33	171.50	-1	532	-0.19%
2022/01/13	1	166.00	0	0.00	166.00	1	494	0.20%
2022/01/11	1	167.50	2	171.25	165.50	-1	477	-0.21%
2022/01/10	1	165.50	0	0.00	167.50	1	468	0.21%
2022/01/07	3	170.17	4	168.63	167.00	-1	461	-0.22%
2022/01/06	0	0.00	1	170.50	171.00	-1	446	-0.22%
2022/01/05	10	167.65	3.1	167.34	168.00	7	420	1.65%
2022/01/04	5	163.90	3	166.00	168.00	2	398	0.50%
2021/12/28	1	157.00	0	0.00	156.50	1	349	0.29%
2021/12/27	1	157.00	0	0.00	156.50	1	337	0.30%
2021/12/23	0	0.00	1.4	151.86	151.50	-1.4	338	-0.41%
2021/12/22	1	150.50	0	0.00	150.50	1	327	0.31%
2021/12/20	3	150.17	1	150.00	151.00	2	331	0.60%
2021/12/17	1	146.50	0	0.00	146.50	1	323	0.31%
2021/12/16	1	146.50	0.5	147.00	148.50	0.5	322	0.16%
2021/12/15	2	145.50	1	145.50	145.50	1	321	0.31%
2021/12/13	1	148.00	0	0.00	147.50	1	323	0.31%
2021/12/09	0	0.00	4	149.00	149.00	-4	339	-1.18%
2021/12/03	3	148.00	0	0.00	148.50	3	376	0.80%
2021/11/29	2	145.50	0	0.00	145.00	2	501	0.40%
2021/11/26	2	146.00	0	0.00	146.50	2	507	0.39%
2021/11/25	5	146.90	2	147.00	147.50	3	510	0.59%
2021/11/24	0	0.00	3	149.83	148.50	-3	501	-0.60%
2021/11/22	0	0.00	1	150.00	149.50	-1	500	-0.20%
2021/11/19	0	0.00	1.1	152.50	149.00	-1.1	500	-0.22%
2021/11/18	1	152.00	15	151.67	152.00	-14	493	-2.84%
2021/11/17	5	148.60	0.2	147.50	150.50	4.9	483	1.00%
2021/11/16	0	0.00	0.5	146.30	147.00	-0.5	473	-0.11%
2021/11/12	0	0.00	0.2	144.32	144.00	-0.2	465	-0.04%
2021/11/11	0.1	142.50	12.3	143.91	144.00	-12.2	470	-2.59%
2021/11/10	0	0.00	11	143.45	143.50	-11	470	-2.34%
2021/11/09	0	0.00	2	140.50	141.50	-2	467	-0.43%
2021/11/05	1	140.00	0	0.00	140.00	1	469	0.21%
2021/11/04	0	0.00	1	141.00	140.50	-1	472	-0.21%
2021/11/03	0	0.00	1	141.50	141.50	-1	476	-0.21%
2021/11/02	0	0.00	1	140.50	141.00	-1	474	-0.21%
2021/11/01	0	0.00	3	139.50	139.50	-3	471	-0.64%
2021/10/27	6	138.08	0	0.00	138.00	6	493	1.21%
2021/10/26	1	139.50	0	0.00	139.50	1	499	0.20%
2021/10/22	1	137.00	0	0.00	137.00	1	513	0.19%
2021/10/19	0	0.00	1	140.50	140.50	-1	543	-0.18%
2021/10/18	0	0.00	6	139.00	139.00	-6	551	-1.09%
2021/10/15	4	136.75	2	137.25	137.50	2	551	0.36%
2021/10/06	0	0.00	0	134.00	134.50	0	581	0.00%
2021/10/01	6	134.67	0	0.00	135.00	6	585	1.02%
2021/09/30	2	138.25	0	0.00	137.50	2	576	0.35%
2021/09/28	5	140.40	1	139.50	140.50	4	598	0.67%
2021/09/27	1	141.00	0	0.00	142.50	1	597	0.17%
2021/09/24	6	143.25	0	0.00	143.50	6	601	1.00%
2021/09/22	1	142.00	0	0.00	142.50	1	631	0.16%
2021/09/17	0	0.00	2.7	141.73	144.00	-2.7	635	-0.43%
2021/09/09	0	0.00	5	140.00	141.00	-5	634	-0.79%
2021/09/08	0	0.00	1	140.00	138.50	-1	626	-0.16%
2021/09/07	0	0.00	5	139.60	142.00	-5	613	-0.82%
2021/09/06	2	144.75	10	143.00	143.00	-8	580	-1.38%
2021/09/03	11	140.77	6.3	141.29	145.00	4.7	555	0.85%
2021/09/01	0	0.00	2	134.98	134.50	-2	509	-0.40%
2021/08/31	0	0.00	1	132.00	132.50	-1	509	-0.20%
2021/08/30	0	0.00	1	131.00	131.50	-1	518	-0.19%
2021/08/27	2	131.50	0	0.00	131.50	2	538	0.37%
2021/08/25	6	130.33	0	0.00	131.00	6	602	1.00%
2021/08/24	3	130.00	0	0.00	130.50	3	627	0.48%
2021/08/19	0.1	129.00	0	0.00	128.50	0.1	680	0.01%
2021/08/17	1	129.50	0	0.00	128.50	1	691	0.14%
2021/08/13	0	0.00	2	130.50	130.50	-2	690	-0.29%
2021/08/12	0	0.00	0	131.50	131.00	0	693	0.00%
2021/08/10	0	0.00	1	133.00	133.50	-1	717	-0.14%
2021/08/04	0.1	132.00	0	0.00	133.50	0.1	798	0.01%
2021/08/02	0	0.00	3.1	134.16	134.50	-3.1	831	-0.37%
2021/07/29	6	131.75	5	130.50	130.50	1	819	0.12%
2021/07/28	0	0.00	1	129.00	132.00	-1	827	-0.12%
2021/07/27	1	132.00	0	0.00	132.00	1	842	0.12%
2021/07/26	1	131.50	0.2	132.50	132.00	0.8	852	0.10%
2021/07/23	3	132.17	6.2	132.32	131.50	-3.2	850	-0.38%
2021/07/22	0	0.00	2.5	130.30	130.00	-2.5	841	-0.30%
2021/07/21	0	0.00	4.1	129.97	129.50	-4.1	839	-0.49%
2021/07/20	0	0.00	6	129.33	129.00	-6	845	-0.71%
2021/07/19	0	0.00	10	130.70	130.50	-10	850	-1.18%
2021/07/16	1	129.00	1	127.50	129.50	0	854	0.00%
2021/07/15	4.1	128.51	2	131.00	129.50	2.1	854	0.25%
2021/07/14	0	0.00	0.1	129.00	127.50	-0.1	850	-0.01%
2021/07/13	1	127.00	0	0.00	127.00	1	850	0.12%
2021/07/12	3	127.17	2	127.00	127.00	1	850	0.12%
2021/07/09	1	127.00	0	0.00	127.00	1	856	0.12%
2021/07/08	5	128.50	2	129.00	129.00	3	869	0.35%
2021/07/06	3.1	130.33	4.1	130.49	131.00	-1.1	887	-0.12%
2021/07/05	8	129.25	1	128.00	129.00	7	888	0.79%
2021/07/02	0	0.00	1	125.00	126.50	-1	900	-0.11%
2021/07/01	1	125.00	1	126.50	125.00	0	919	0.00%
2021/06/30	3	125.00	1	125.50	125.00	2	924	0.22%
2021/06/29	3	127.33	5	127.00	126.00	-2	913	-0.22%
2021/06/28	0	0.00	2	126.00	126.00	-2	918	-0.22%
2021/06/25	1	124.01	7	124.07	124.50	-6	945	-0.63%
2021/06/24	0	0.00	8	123.50	122.50	-8	948	-0.84%
2021/06/23	4	121.38	4	121.75	122.00	0	953	0.00%
2021/06/22	7	120.79	2	121.50	121.50	5	957	0.52%
2021/06/21	7	120.50	1	121.00	121.00	6	963	0.62%
2021/06/18	3	122.00	2	122.25	121.00	1	977	0.10%
2021/06/17	34	122.90	4	122.50	123.00	30	1,007	2.98%
2021/06/16	2	122.75	1	123.00	122.50	1	1,030	0.10%
2021/06/15	1	123.00	1	123.50	123.00	0	1,047	0.00%
2021/06/11	6	123.42	1	123.50	123.50	5	1,103	0.45%
2021/06/10	4	122.13	2	123.00	123.50	2	1,108	0.18%
2021/06/09	2.1	121.33	1	122.50	122.50	1.1	1,115	0.10%
2021/06/08	6	121.50	0	0.00	122.00	6	1,115	0.54%
2021/06/07	2	120.00	2	121.00	121.00	0	1,119	0.00%
2021/06/04	1.1	124.43	5	121.50	121.50	-4	1,112	-0.36%
2021/06/03	1	124.50	17.1	124.74	125.00	-16.1	1,101	-1.46%
2021/06/02	12	133.33	4.2	133.98	133.00	7.9	1,088	0.72%
2021/06/01	3	134.00	6	133.50	134.00	-3	1,056	-0.28%
2021/05/31	4	131.00	4	131.38	132.00	0	1,040	0.00%
2021/05/28	3	131.17	1	131.00	131.00	2	1,029	0.19%
2021/05/27	0	0.00	1	129.01	129.00	-1	1,016	-0.10%
2021/05/26	4	130.00	1	130.50	130.50	3	1,007	0.30%
2021/05/25	0	0.00	3	129.50	130.00	-3	1,006	-0.30%
2021/05/24	5	128.50	4	128.00	128.50	1	1,006	0.10%
2021/05/21	10.2	128.40	0	0.00	128.00	10.2	1,009	1.01%
2021/05/19	0	129.50	0	131.00	129.00	0	1,031	0.00%
2021/05/18	0	0.00	1	127.50	128.50	-1	1,036	-0.10%
2021/05/17	0.1	121.50	8	125.25	125.00	-8	1,034	-0.77%
2021/05/14	0	0.00	1	128.00	125.00	-1	1,014	-0.10%
2021/05/13	1	125.50	0	0.00	124.00	1	1,004	0.10%
2021/05/12	6	125.41	8	125.50	124.00	-2	986	-0.20%
2021/05/11	1	130.00	2	129.00	129.00	-1	974	-0.10%
2021/05/10	5.2	133.51	0	0.00	133.00	5.2	953	0.54%
2021/05/07	4	135.00	1	135.50	135.50	3	956	0.32%
2021/05/06	0	0.00	1	134.00	133.50	-1	957	-0.10%
2021/05/04	0	0.00	1	134.50	135.00	-1	962	-0.10%
2021/05/03	0	0.00	1	134.50	133.50	-1	972	-0.10%
2021/04/29	0.1	138.00	0	0.00	136.50	0.1	1,005	0.01%
2021/04/28	0	0.00	1	139.00	138.00	-1	1,005	-0.10%
2021/04/27	0	0.00	0.1	139.00	139.00	-0.1	1,008	-0.01%
2021/04/23	0	0.00	13.2	136.49	137.00	-13.2	1,010	-1.30%
2021/04/22	0	0.00	9	136.11	135.00	-9	1,011	-0.89%
2021/04/21	4	136.00	0	0.00	136.00	4	1,000	0.40%
2021/04/19	5	136.00	0	0.00	136.00	5	1,005	0.50%
2021/04/15	4	135.00	6	136.50	136.50	-2	1,006	-0.20%
2021/04/14	7	133.21	4.5	134.94	135.00	2.5	1,001	0.25%
2021/04/13	1.4	136.43	1	137.00	135.00	0.4	998	0.04%
2021/04/12	14	137.43	1	136.50	137.50	13	989	1.31%
2021/04/09	3	139.83	0	0.00	139.50	3	977	0.31%
2021/04/08	5.3	139.91	55.3	139.54	141.50	-50	964	-5.18%
2021/04/07	5	137.80	3	138.50	137.50	2	937	0.21%
2021/04/06	3	136.00	0	0.00	135.50	3	915	0.33%
2021/03/31	0.2	136.50	0	0.00	136.50	0.2	906	0.02%
2021/03/30	1.3	135.86	5	135.40	135.50	-3.8	890	-0.42%
2021/03/26	5	132.40	4	132.38	132.50	1	854	0.12%
2021/03/25	0	0.00	3	132.00	132.00	-3	851	-0.35%
2021/03/24	0	0.00	5	133.00	133.50	-5	850	-0.59%
2021/03/23	1	132.02	1	132.50	132.50	0	847	0.00%
2021/03/22	0	0.00	4	133.02	134.50	-4	831	-0.49%
2021/03/19	0	0.00	2	129.75	131.00	-2	797	-0.25%
2021/03/18	0.3	129.00	8	129.06	129.00	-7.7	775	-1.00%
2021/03/17	1	129.00	9	128.89	128.00	-8	767	-1.04%
2021/03/16	0	0.00	1	124.50	124.00	-1	717	-0.14%
2021/03/15	2	122.50	2	123.75	124.00	0	716	0.00%
2021/03/12	1	120.50	1	121.00	121.00	0	711	0.00%
2021/03/11	2	120.00	0	0.00	120.00	2	719	0.28%
2021/03/10	1	119.50	0	0.00	120.00	1	715	0.14%
2021/03/09	1	118.00	0	0.00	119.50	1	716	0.14%
2021/03/08	1	118.50	0	0.00	119.00	1	712	0.14%
2021/03/05	2	119.50	2	120.00	119.50	0	703	0.00%
2021/03/04	2	120.00	3	120.33	121.00	-1	703	-0.14%
2021/03/02	4	122.00	0	0.00	121.00	4	691	0.58%
2021/02/25	7	122.71	2	123.50	122.50	5	695	0.72%
2021/02/24	0	0.00	0.1	123.50	122.50	-0.1	698	-0.01%
2021/02/23	1	123.00	0	0.00	122.50	1	699	0.14%
2021/02/22	1	122.00	1	124.00	122.50	0	699	0.00%
2021/02/19	7	123.14	3	123.83	124.00	4	696	0.57%
2021/02/18	1	120.00	1	120.00	122.50	0	694	0.00%
2021/02/17	1	121.00	2	120.25	120.50	-1	721	-0.14%
2021/02/05	0	0.00	1	118.50	119.00	-1	734	-0.14%
2021/02/04	0	0.00	2	117.50	118.00	-2	745	-0.27%
2021/02/02	3	118.17	0	0.00	120.00	3	754	0.40%
2021/02/01	1	116.50	0	0.00	119.00	1	762	0.13%
2021/01/29	2	120.00	0	0.00	118.50	2	760	0.26%
2021/01/28	0	0.00	8	121.00	121.00	-8	766	-1.04%
2021/01/27	3	122.67	0	0.00	123.00	3	768	0.39%
2021/01/26	2	123.25	0	0.00	123.50	2	787	0.25%
2021/01/25	1	126.00	1	124.50	127.00	0	783	0.00%
2021/01/22	0	0.00	22	125.34	126.00	-22	753	-2.92%
2021/01/21	1	120.00	2	120.50	121.00	-1	704	-0.14%
2021/01/20	2	122.25	1	120.50	119.50	1	702	0.14%
2021/01/19	0	122.00	7	123.14	122.00	-7	694	-1.00%
2021/01/15	4	122.25	5	120.40	120.00	-1	686	-0.15%
2021/01/14	2	120.00	0	0.00	121.00	2	683	0.29%
2021/01/12	0	0.00	2.2	120.31	118.50	-2.2	685	-0.32%
2021/01/11	0.5	121.00	1	121.50	121.00	-0.5	675	-0.07%
2021/01/08	1	120.00	0	0.00	121.50	1	675	0.15%
2021/01/07	1	120.00	0	0.00	120.00	1	673	0.15%
2021/01/06	11	121.41	1	121.50	120.50	10	673	1.48%
2021/01/05	0	0.00	1	119.00	119.00	-1	663	-0.15%
2021/01/04	2	119.00	0	0.00	119.50	2	679	0.29%
2020/12/29	1	118.00	0	0.00	118.50	1	673	0.15%
2020/12/28	5	117.50	0	0.00	118.50	5	677	0.74%
2020/12/25	5.1	118.22	0	0.00	119.00	5.1	669	0.77%
2020/12/24	2	118.50	0	0.00	119.00	2	669	0.30%
2020/12/22	3	118.00	0	0.00	118.50	3	677	0.44%
2020/12/21	4	118.75	0	0.00	119.00	4	684	0.58%
2020/12/18	1	119.00	0	0.00	120.00	1	683	0.15%
2020/12/16	1	120.00	0	0.00	121.00	1	691	0.14%
2020/12/15	2	120.00	1	121.00	120.00	1	688	0.15%
2020/12/14	1	120.00	0	0.00	121.00	1	687	0.15%
2020/12/11	2	120.25	0	0.00	120.00	2	693	0.29%
2020/12/10	3	122.17	2	122.00	121.00	1	684	0.15%
2020/12/09	0	0.00	0	124.00	122.50	0	679	0.00%
2020/12/07	0.1	123.50	2	123.00	123.50	-1.9	669	-0.28%
2020/12/04	2	121.50	2	122.00	122.50	0	663	0.00%
2020/12/02	1	122.00	8	122.00	122.50	-7	669	-1.05%
2020/12/01	0	0.00	1	121.50	122.00	-1	670	-0.15%
2020/11/30	2	122.25	0	0.00	121.50	2	672	0.30%
2020/11/27	2	121.50	0	0.00	122.50	2	668	0.30%
2020/11/26	0	0.00	1	122.50	122.50	-1	672	-0.15%
2020/11/25	1	121.00	0	0.00	121.50	1	676	0.15%
2020/11/24	3	123.50	0	0.00	123.00	3	673	0.45%
2020/11/23	2	122.75	2	122.75	123.00	0	670	0.00%
2020/11/20	4	121.13	1	120.50	121.50	3	664	0.45%
2020/11/19	1	121.00	0	0.00	122.00	1	662	0.15%
2020/11/17	1	121.50	3	122.50	121.50	-2	660	-0.30%
2020/11/16	2	121.25	1	126.00	123.50	1	674	0.15%
2020/11/13	6	125.17	6.1	124.83	124.00	-0.1	663	-0.01%
2020/11/11	0	0.00	1	121.00	121.00	-1	631	-0.16%
2020/11/09	0	0.00	5	122.30	122.50	-5	632	-0.79%
2020/11/06	0	0.00	4	119.13	119.00	-4	620	-0.64%
2020/11/05	0	0.00	5	119.00	118.50	-5	632	-0.79%
2020/11/04	0	0.00	2	117.75	117.00	-2	624	-0.32%
2020/11/03	1	116.50	2	117.75	117.00	-1	630	-0.16%
2020/11/02	1	112.50	2	112.00	113.00	-1	655	-0.15%
2020/10/30	1	114.00	0	0.00	114.50	1	687	0.15%
2020/10/26	3	113.67	0	114.00	113.50	3	727	0.41%
2020/10/22	1	114.00	7	115.21	117.00	-6	781	-0.77%
2020/10/21	1	115.00	5	115.50	115.50	-4	821	-0.49%
2020/10/20	2	115.50	1	116.00	115.50	1	831	0.12%
2020/10/19	0	0.00	1	116.50	116.50	-1	839	-0.12%
2020/10/15	0	0.00	6	116.67	118.00	-6	863	-0.70%
2020/10/14	1	117.00	1	117.00	117.00	0	864	0.00%
2020/10/12	2	113.00	5	113.50	113.00	-3	876	-0.34%
2020/10/08	0	0.00	5	115.00	115.00	-5	874	-0.57%
2020/10/07	5	114.50	0	0.00	115.50	5	884	0.57%
2020/10/06	1	115.50	0	0.00	115.50	1	901	0.11%
2020/10/05	0	0.00	1	114.00	115.00	-1	965	-0.10%
2020/09/29	1	113.50	0	0.00	113.50	1	1,046	0.10%
2020/09/28	1	112.50	0	0.00	113.00	1	1,074	0.09%
2020/09/24	0	0.00	2.2	112.00	112.00	-2.2	1,104	-0.20%
2020/09/23	6	113.00	2	114.25	114.00	4	1,104	0.36%
2020/09/22	80	114.35	0	0.00	115.00	80	1,116	7.17%
2020/09/21	2	114.50	21	114.76	114.50	-19	1,115	-1.70%
2020/09/18	0	0.00	1	117.00	117.50	-1	1,124	-0.09%
2020/09/16	5	116.50	0	0.00	117.00	5	1,144	0.44%
2020/09/15	0	0.00	2	115.50	115.50	-2	1,142	-0.18%
2020/09/14	20	115.50	1	115.50	115.50	19	1,151	1.65%
2020/09/11	0	0.00	2	115.00	115.50	-2	1,154	-0.17%
2020/09/10	1	115.50	1	116.00	115.00	0	1,161	0.00%
2020/09/09	3	113.83	3	113.00	115.50	0	1,166	0.00%
2020/09/08	7	115.79	0	0.00	115.00	7	1,165	0.60%
2020/09/07	1	118.00	0	0.00	116.50	1	1,168	0.09%
2020/09/03	3	119.17	0	0.00	119.00	3	1,185	0.25%
2020/09/01	0	0.00	1	118.00	118.50	-1	1,203	-0.08%
2020/08/31	0	0.00	1	120.50	120.00	-1	1,202	-0.08%
2020/08/28	6	120.17	0	0.00	120.50	6	1,204	0.50%
2020/08/27	16	123.19	0	0.00	121.50	16	1,210	1.32%
2020/08/26	0	0.00	5	122.00	123.00	-5	1,217	-0.41%
2020/08/25	0	0.00	0.2	122.50	122.50	-0.2	1,228	-0.01%
2020/08/24	1	120.50	2	120.25	121.50	-1	1,230	-0.08%
2020/08/21	4	121.25	0	0.00	121.00	4	1,236	0.32%
2020/08/20	5	120.10	2	120.50	120.50	3	1,236	0.24%
2020/08/19	1	126.00	5	124.80	123.50	-4	1,222	-0.33%
2020/08/18	2	122.50	0	0.00	122.50	2	1,205	0.17%
2020/08/17	4	122.50	0	0.00	123.50	4	1,218	0.33%
2020/08/14	1	120.00	0	0.00	123.00	1	1,246	0.08%
2020/08/13	5	120.30	0	0.00	120.00	5	1,238	0.40%
2020/08/12	0	0.00	4	120.50	120.00	-4	1,233	-0.32%
2020/08/11	2	123.25	0	0.00	122.00	2	1,231	0.16%
2020/08/10	1	124.00	5	124.50	124.00	-4	1,226	-0.33%
2020/08/06	7	127.14	3	126.17	127.00	4	1,221	0.33%
2020/08/05	2	121.00	2	120.75	124.00	0	1,184	0.00%
2020/08/04	1	119.00	0	0.00	119.00	1	1,163	0.09%
2020/08/03	9	118.78	4	119.25	118.50	5	1,209	0.41%
2020/07/31	4	116.88	0	0.00	116.00	4	1,195	0.33%
2020/07/30	1	117.50	5	118.80	117.00	-4	1,191	-0.34%
2020/07/29	1	117.50	2	117.00	117.50	-1	1,192	-0.08%
2020/07/28	2	116.50	13	118.85	116.50	-11	1,192	-0.92%
2020/07/27	3	116.83	4	117.00	118.50	-1	1,152	-0.09%
2020/07/24	31	114.00	2	114.75	114.00	29	1,120	2.59%
2020/07/23	3	115.50	0	0.00	116.00	3	1,113	0.27%
2020/07/22	1	114.00	3	113.83	115.50	-2	1,111	-0.18%
2020/07/21	2	113.00	0	0.00	112.50	2	1,100	0.18%
2020/07/17	13	112.88	1	113.50	112.50	12	1,094	1.10%
2020/07/16	1	114.00	0	0.00	113.00	1	1,098	0.09%
2020/07/15	0	0.00	8	113.31	113.50	-8	1,093	-0.73%
2020/07/14	0.1	111.50	0	0.00	111.50	0.1	1,091	0.01%
2020/07/13	5	113.00	6	113.00	113.00	-1	1,086	-0.09%
2020/07/10	6	113.83	1	116.50	112.00	5	1,085	0.46%
2020/07/09	4	119.88	6	120.67	122.00	-2	1,026	-0.19%
2020/07/08	0	0.00	1	117.00	117.50	-1	967	-0.10%
2020/07/07	9	116.89	1	116.50	117.00	8	955	0.84%
2020/07/06	9	116.72	3	117.00	117.50	6	942	0.64%
2020/07/03	0	0.00	12	114.50	115.00	-12	929	-1.29%
2020/07/02	2	112.00	6	112.75	113.50	-4	928	-0.43%
2020/07/01	4	111.38	2	110.50	111.00	2	935	0.21%
2020/06/30	1	109.00	5	108.20	109.00	-4	927	-0.43%
2020/06/29	6	107.33	3	108.67	108.00	3	935	0.32%
2020/06/24	0	0.00	5	109.30	109.50	-5	938	-0.53%
2020/06/23	4	108.38	1	110.00	108.00	3	953	0.31%
2020/06/22	0	0.00	3	108.83	109.00	-3	966	-0.31%
2020/06/19	5	107.50	2	108.25	107.50	3	983	0.30%
2020/06/18	1	108.50	1	108.00	108.50	0	995	0.00%
2020/06/17	1	108.50	2	108.00	108.00	-1	998	-0.10%
2020/06/16	1	107.50	5	108.00	107.50	-4	1,007	-0.40%
2020/06/15	6	105.67	0	0.00	105.50	6	1,039	0.58%
2020/06/12	2	104.75	0	0.00	106.00	2	1,049	0.19%
2020/06/11	2	106.75	0	0.00	106.50	2	1,054	0.19%
2020/06/10	2	108.50	2	108.00	108.50	0	1,056	0.00%
2020/06/09	1	109.00	2	109.75	110.50	-1	1,068	-0.09%
2020/06/08	0	0.00	1	108.50	108.00	-1	1,085	-0.09%
2020/06/05	2	107.75	1	108.00	108.50	1	1,084	0.09%
2020/06/03	1	108.00	5	107.50	108.00	-4	1,104	-0.36%
2020/06/02	2	107.75	7	107.29	107.50	-5	1,092	-0.46%
2020/05/29	1	105.00	0	0.00	104.00	1	1,079	0.09%
2020/05/28	1	105.50	1	106.00	105.00	0	1,076	0.00%
2020/05/27	3	105.67	1	106.50	105.00	2	1,079	0.19%
2020/05/26	1	106.50	14	106.61	106.50	-13	1,092	-1.19%
2020/05/25	6	104.92	0	0.00	105.00	6	1,080	0.56%
2020/05/22	0	0.00	3	105.50	104.50	-3	1,079	-0.28%
2020/05/21	3	105.33	2	106.00	106.00	1	1,066	0.09%
2020/05/19	5	101.50	0	0.00	102.50	5	1,040	0.48%
2020/05/15	2	102.00	0	0.00	102.50	2	1,055	0.19%
2020/05/14	0	0.00	1	102.00	101.00	-1	1,053	-0.09%
2020/05/12	8	103.31	30	103.50	102.50	-22	1,056	-2.08%
2020/05/11	11	103.95	1	104.00	104.00	10	1,061	0.94%
2020/05/08	2	103.25	5	104.50	103.50	-3	1,046	-0.29%
2020/05/07	5	99.86	0	0.00	100.00	5	998	0.50%
2020/05/06	2	99.65	0	0.00	99.60	2	1,005	0.20%
2020/05/05	1	101.00	0	0.00	99.80	1	1,012	0.10%
2020/05/04	5	100.50	0	0.00	100.50	5	1,022	0.49%
2020/04/30	0	0.00	12	102.46	103.00	-12	1,030	-1.16%
2020/04/29	1	100.00	2	100.50	100.00	-1	1,032	-0.10%
2020/04/28	1	99.40	1	99.00	99.40	0	1,041	0.00%
2020/04/27	11	98.41	1	98.60	98.50	10	1,079	0.93%
2020/04/24	3	95.63	0	0.00	96.20	3	1,077	0.28%
2020/04/23	5	95.80	0	0.00	96.40	5	1,089	0.46%
2020/04/22	0	0.00	1	94.60	94.90	-1	1,111	-0.09%
2020/04/21	5	94.92	20	96.50	94.70	-15	1,119	-1.34%
2020/04/17	19	98.01	3	97.87	96.80	16	1,120	1.43%
2020/04/16	2	96.55	4	96.90	96.50	-2	1,140	-0.18%
2020/04/15	1	97.30	6	97.13	97.10	-5	1,144	-0.44%
2020/04/14	0	0.00	5	94.70	95.10	-5	1,135	-0.44%
2020/04/10	0	0.00	11	95.14	94.90	-11	1,143	-0.96%
2020/04/09	21	93.57	2	93.85	94.50	19	1,139	1.67%
2020/04/07	12	91.47	20	91.50	91.80	-8	1,128	-0.71%
2020/04/06	0	0.00	4	90.70	90.90	-4	1,118	-0.36%
2020/04/01	0	0.00	1	91.00	91.40	-1	1,102	-0.09%
2020/03/30	34	87.29	0	0.00	89.20	34	1,081	3.14%
2020/03/27	2	88.30	5	88.30	88.00	-3	1,063	-0.28%
2020/03/26	10	85.10	2	86.60	86.80	8	1,037	0.77%
2020/03/25	19	84.85	1	84.00	84.30	18	1,019	1.76%
2020/03/24	4	81.38	0	0.00	82.20	4	1,006	0.40%
2020/03/23	1	78.10	0	0.00	78.00	1	989	0.10%
2020/03/20	4	80.08	3	79.83	80.50	1	992	0.10%
2020/03/19	86	77.17	1	79.30	75.60	85	987	8.61%
2020/03/18	1	85.00	2	87.50	84.00	-1	959	-0.10%
2020/03/17	3	87.60	4	87.95	87.40	-1	971	-0.10%
2020/03/16	3	91.03	1.3	91.63	89.90	1.7	998	0.17%
2020/03/13	2	90.60	35	90.65	92.30	-33	998	-3.30%
2020/03/12	0	0.00	1	95.50	96.50	-1	1,022	-0.10%
2020/03/11	0	0.00	1	103.00	101.50	-1	1,042	-0.10%
2020/03/10	3	100.63	1	99.50	103.00	2	1,044	0.19%
2020/03/09	4	100.75	1	101.00	100.00	3	1,035	0.29%
2020/03/06	0	0.00	1	103.50	104.00	-1	1,020	-0.10%
2020/03/05	5	104.00	0.1	105.00	105.00	4.9	1,025	0.48%
2020/03/04	1	103.00	0	0.00	103.00	1	1,029	0.10%
2020/03/03	0	0.00	2	105.00	104.50	-2	1,033	-0.19%
2020/03/02	1	102.00	1	103.50	103.00	0	1,042	0.00%
2020/02/26	0	0.00	1	105.00	105.50	-1	1,069	-0.09%
2020/02/25	2	104.50	0	0.00	105.50	2	1,085	0.18%
2020/02/21	1	107.00	1	107.00	107.00	0	1,129	0.00%
2020/02/20	7	108.36	1	107.50	107.50	6	1,132	0.53%
2020/02/18	16	109.78	1	111.00	108.00	15	1,121	1.34%
2020/02/17	21	109.02	2	109.50	109.50	19	1,103	1.72%
2020/02/14	0.2	111.00	1	111.50	111.50	-0.8	1,100	-0.07%
2020/02/13	1	110.50	2	110.50	110.00	-1	1,099	-0.09%
2020/02/12	0	0.00	3	110.00	110.50	-3	1,103	-0.27%
2020/02/11	2	107.00	1	107.50	108.00	1	1,088	0.09%
2020/02/10	0	0.00	1	105.50	106.00	-1	1,092	-0.09%
2020/02/06	0	0.00	1	109.00	109.50	-1	1,087	-0.09%
2020/02/05	0	0.00	2	107.50	107.00	-2	1,084	-0.18%
2020/02/04	3	105.67	3	105.33	105.00	0	1,071	0.00%
2020/02/03	56	104.63	1	104.00	105.50	55	1,062	5.17%
2020/01/31	1	107.50	5	106.00	108.00	-4	1,059	-0.38%
2020/01/30	5	105.60	21	103.52	104.00	-16	1,051	-1.52%
2020/01/16	2	112.50	2	113.50	113.50	0	1,012	0.00%
2020/01/14	2	109.50	14	109.50	110.00	-12	1,001	-1.20%
2020/01/13	12	107.63	0	0.00	108.00	12	1,029	1.17%
2020/01/10	5	108.20	10	108.80	108.00	-5	1,065	-0.47%
2020/01/09	0	0.00	4	105.00	105.50	-4	1,042	-0.38%
2020/01/08	11	103.41	0	0.00	102.50	11	1,067	1.03%
2020/01/07	0	0.00	1	103.00	104.00	-1	1,097	-0.09%
2020/01/06	2	103.00	2	103.75	104.00	0	1,106	0.00%
2019/12/31	0	0.00	1	105.00	105.50	-1	1,112	-0.09%
2019/12/27	0	0.00	2	107.00	108.00	-2	1,105	-0.18%
2019/12/26	0	0.00	21	107.02	107.50	-21	1,144	-1.84%
2019/12/25	2	107.25	0	0.00	107.50	2	1,163	0.17%
2019/12/24	1	106.50	0	0.00	107.00	1	1,169	0.09%
2019/12/19	0	0.00	0.1	107.50	107.50	-0.1	1,181	-0.01%
2019/12/18	1	110.00	0	0.00	108.50	1	1,181	0.08%
2019/12/13	1	110.00	1	110.00	110.00	0	1,174	0.00%
2019/12/12	2	110.75	2	110.00	109.50	0	1,186	0.00%
2019/12/11	1	108.00	1	109.00	111.00	0	1,160	0.00%
2019/12/09	1	109.00	2	106.75	108.50	-1	1,112	-0.09%
2019/12/06	0	0.00	2	105.00	105.00	-2	1,068	-0.19%
2019/12/04	1	99.70	0	0.00	101.00	1	1,011	0.10%
2019/11/28	0	0.00	1	99.60	99.90	-1	1,016	-0.10%
2019/11/26	2	101.00	4	101.00	100.00	-2	1,021	-0.20%
2019/11/25	3	100.50	0	0.00	101.00	3	1,000	0.30%
2019/11/22	0	0.00	1	99.90	100.00	-1	986	-0.10%
2019/11/21	2	100.10	5	99.76	100.00	-3	976	-0.31%
2019/11/20	0	0.00	1	97.90	98.50	-1	932	-0.11%
2019/11/19	1	97.80	0	0.00	97.90	1	930	0.11%
2019/11/18	1	96.80	0	0.00	97.00	1	928	0.11%
2019/11/15	1	97.20	0	0.00	97.10	1	945	0.11%
2019/11/14	0	0.00	1	97.50	97.70	-1	963	-0.10%
2019/11/11	0	0.00	3	98.27	96.60	-3	1,027	-0.29%
2019/11/08	0	0.00	1	98.30	98.60	-1	1,028	-0.10%
2019/11/07	0	0.00	2	98.75	98.70	-2	1,031	-0.19%
2019/11/05	2	97.35	0	0.00	98.00	2	1,025	0.20%
2019/11/04	2	96.90	2	97.00	97.70	0	1,029	0.00%
2019/10/31	0	0.00	1	97.00	97.00	-1	1,035	-0.10%
2019/10/30	1	95.00	5	95.30	96.00	-4	1,059	-0.38%
2019/10/29	0	0.00	20	96.33	96.20	-20	1,045	-1.91%
2019/10/28	0	0.00	2	96.30	97.10	-2	1,039	-0.19%
2019/10/23	2	97.30	0	0.00	97.50	2	1,024	0.20%
2019/10/22	2	98.00	1	98.30	98.30	1	1,014	0.10%
2019/10/21	9	99.30	2	101.00	98.30	7	1,033	0.68%
2019/10/18	3	99.60	15	100.31	100.00	-12	1,019	-1.18%
2019/10/17	2	96.90	0	0.00	97.50	2	985	0.20%
2019/10/16	11	99.63	3	99.93	98.30	8	977	0.82%
2019/10/15	5	98.96	2	98.75	99.90	3	947	0.32%
2019/10/14	0	0.00	1	98.50	97.60	-1	920	-0.11%
2019/10/07	0	0.00	210	96.64	96.80	-210	901	-23.31%	大賣/鉅額交易
2019/10/02	2	96.80	300	95.39	96.40	-298	886	-33.62%	大賣/鉅額交易
2019/10/01	0	0.00	3	97.43	97.50	-3	843	-0.36%
2019/09/27	1	96.00	0	0.00	95.50	1	823	0.12%
2019/09/25	1	95.20	1	96.00	95.20	0	819	0.00%
2019/09/24	0	0.00	3	96.47	95.20	-3	816	-0.37%
2019/09/23	2	95.15	1	96.20	96.60	1	803	0.12%
2019/09/20	0	0.00	2	95.70	95.60	-2	793	-0.25%
2019/09/18	1	95.30	0	0.00	95.30	1	788	0.13%
2019/09/17	0	0.00	3.2	94.05	95.50	-3.2	771	-0.42%
2019/09/16	0	0.00	1	92.20	92.30	-1	750	-0.13%
2019/09/12	1	92.50	0	0.00	92.80	1	749	0.13%
2019/09/11	1	93.20	0	0.00	93.10	1	746	0.13%
2019/09/10	2	91.75	2	91.95	92.00	0	736	0.00%
2019/09/04	2	93.55	0	0.00	93.50	2	725	0.28%
2019/09/02	4	92.70	1	93.30	92.90	3	709	0.42%
2019/08/28	1	91.60	0	0.00	91.80	1	674	0.14%
2019/08/27	1	93.00	0	0.00	92.00	1	665	0.15%
2019/08/26	2	91.30	1	91.40	92.00	1	653	0.15%
2019/08/21	0	0.00	1	93.60	93.70	-1	643	-0.16%
2019/08/20	8	93.69	3	95.73	93.50	5	639	0.78%
2019/08/19	24	94.11	4.4	94.02	94.20	19.6	623	3.15%
2019/08/16	20	92.76	4	92.85	92.60	16	608	2.63%
2019/08/15	0.8	91.20	0	0.00	91.70	0.8	591	0.14%
2019/08/13	0	0.00	1	89.20	88.50	-1	541	-0.18%
2019/08/12	0	0.00	3.2	87.96	87.90	-3.2	535	-0.60%
2019/08/08	1	86.50	0	0.00	86.90	1	535	0.19%
2019/08/05	0	0.00	1	86.50	85.90	-1	534	-0.19%
2019/08/02	0	0.00	2	85.70	86.40	-2	544	-0.37%
2019/08/01	0	0.00	15	85.26	86.30	-15	538	-2.79%
2019/07/30	0	0.00	1	83.80	83.40	-1	536	-0.19%
2019/07/29	2	84.70	38	85.05	85.00	-36	541	-6.65%
2019/07/26	0	0.00	4	85.20	85.00	-4	540	-0.74%
2019/07/24	26	83.95	2	84.25	83.90	24	552	4.34%
2019/07/23	24	83.10	8	83.31	83.40	16	545	2.94%
2019/07/22	5.1	87.30	0	0.00	87.10	5.1	526	0.97%
2019/07/19	7	86.64	2	87.00	87.00	5	524	0.95%
2019/07/18	5	86.70	0	0.00	86.70	5	533	0.94%
2019/07/17	0	0.00	4	86.80	87.10	-4	537	-0.74%
2019/07/16	2	87.30	1	87.00	87.00	1	539	0.19%
2019/07/12	3	86.23	0	0.00	86.30	3	539	0.56%
2019/07/11	3	86.07	1	85.90	86.10	2	545	0.37%
2019/07/10	1	84.90	0	0.00	85.40	1	538	0.19%
2019/07/05	0	0.00	1	85.00	84.20	-1	551	-0.18%
2019/07/02	2	85.10	0	0.00	85.00	2	567	0.35%
2019/06/27	0	0.00	1	83.00	83.20	-1	566	-0.18%
2019/06/25	5	83.30	0	0.00	83.00	5	567	0.88%
2019/06/24	1	82.90	0	0.00	83.20	1	570	0.18%
2019/06/20	0	0.00	3	83.17	83.30	-3	579	-0.52%
2019/06/17	0	0.00	4	81.38	81.20	-4	621	-0.64%
2019/06/13	2	81.60	0	0.00	81.90	2	618	0.32%
2019/06/12	4	81.75	1	81.60	81.70	3	627	0.48%
2019/06/10	1	81.20	0	0.00	81.70	1	625	0.16%
2019/06/03	1	81.20	0	0.00	81.50	1	647	0.15%
2019/05/30	0	0.00	4	80.75	81.20	-4	654	-0.61%
2019/05/29	1	80.00	0	0.00	80.00	1	654	0.15%
2019/05/28	0	0.00	2	81.60	80.30	-2	650	-0.31%
2019/05/24	2	81.40	0	0.00	81.10	2	657	0.30%
2019/05/23	3	81.97	0.2	81.70	81.40	2.9	654	0.44%
2019/05/22	3	83.40	0	0.00	83.50	3	654	0.46%
2019/05/21	2	83.00	0	0.00	84.10	2	656	0.30%
2019/05/17	0	0.00	1	83.90	83.90	-1	661	-0.15%
2019/05/16	5	84.30	0	0.00	83.30	5	649	0.77%
2019/05/15	2	85.45	1	86.10	85.90	1	643	0.16%
2019/05/14	3	84.80	2	84.00	85.00	1	649	0.15%
2019/05/13	1	85.50	2	84.70	85.00	-1	650	-0.15%
2019/05/10	4	85.98	0	0.00	85.90	4	645	0.62%
2019/05/09	0	0.00	1	88.00	86.70	-1	631	-0.16%
2019/05/08	0	0.00	1	87.40	87.40	-1	626	-0.16%
2019/05/07	0	0.00	13	87.09	88.20	-13	615	-2.11%
2019/05/06	1	86.70	9	86.49	85.80	-8	598	-1.34%
2019/05/03	1	88.60	1	88.80	88.60	0	586	0.00%
2019/05/02	0	0.00	10	88.10	88.50	-10	584	-1.71%
2019/04/30	0	0.00	2	88.45	88.60	-2	576	-0.35%
2019/04/29	0	0.00	5	86.88	86.90	-5	562	-0.89%
2019/04/26	1	86.80	0	0.00	86.60	1	557	0.18%
2019/04/25	1	88.50	10	87.83	87.40	-9	551	-1.63%
2019/04/24	31	85.67	11	86.45	86.60	20	526	3.80%
2019/04/23	0	0.00	27	85.10	85.30	-27	508	-5.31%
2019/04/22	0	0.00	1	84.90	85.00	-1	499	-0.20%
2019/04/18	1	84.00	2	84.60	84.20	-1	490	-0.20%
2019/04/17	0	0.00	1	84.20	84.30	-1	483	-0.21%
2019/04/15	0.5	83.20	0	0.00	83.20	0.5	470	0.11%
2019/04/12	0	0.00	5	82.96	83.00	-5	467	-1.07%
2019/04/11	1	83.30	0	0.00	83.10	1	462	0.22%
2019/04/10	0	0.00	5	81.24	82.50	-5	449	-1.11%
2019/04/03	0	0.00	2	80.00	80.30	-2	434	-0.46%
2019/04/01	2	80.00	2	79.90	79.70	0	428	0.00%
2019/03/29	5	79.90	2	79.80	79.80	3	423	0.71%
2019/03/27	1	80.00	0	0.00	80.00	1	428	0.23%
2019/03/25	0	0.00	2	78.75	79.00	-2	427	-0.47%
2019/03/22	3	79.90	0	0.00	80.00	3	418	0.72%
2019/03/21	0	0.00	1	79.80	79.90	-1	410	-0.24%
2019/03/20	2	77.40	8.1	77.46	77.90	-6.1	384	-1.59%
2019/03/15	0	0.00	3	75.77	74.90	-3	377	-0.79%
2019/03/14	0	0.00	4	75.50	75.90	-4	369	-1.08%
2019/03/13	0	0.00	3	76.20	75.80	-3	374	-0.80%
2019/03/12	0	0.00	1	75.70	75.60	-1	377	-0.26%
2019/03/08	0.5	76.00	1	75.80	76.00	-0.5	381	-0.14%
2019/03/07	0	76.00	0	0.00	76.00	0	384	0.00%
2019/02/27	0	0.00	1	76.20	76.50	-1	397	-0.25%
2019/02/26	1.8	77.08	0	0.00	77.30	1.8	397	0.45%
2019/02/25	1.7	76.45	2	77.40	77.20	-0.3	395	-0.08%
2019/02/21	0.7	75.60	1	74.70	75.60	-0.3	391	-0.08%
2019/02/19	1	74.50	11	74.24	74.90	-10	394	-2.53%
2019/02/15	0	0.00	7	73.21	72.30	-7	394	-1.78%
2019/02/14	2	73.60	0	0.00	73.70	2	398	0.50%
2019/02/13	6.5	73.45	1	73.90	73.90	5.5	402	1.37%
2019/02/12	0	0.00	2	72.20	73.00	-2	403	-0.50%
2019/02/11	7	71.30	1	71.50	71.60	6	428	1.40%
2019/01/30	8	70.81	0	0.00	71.00	8	437	1.83%
2019/01/29	0	0.00	14	70.89	70.40	-14	440	-3.18%
2019/01/28	0	0.00	2	71.55	71.00	-2	443	-0.45%
2019/01/25	8	70.88	0	0.00	71.00	8	446	1.79%
2019/01/23	0	0.00	1	70.60	70.50	-1	469	-0.21%
2019/01/22	0	0.00	1	69.40	69.40	-1	471	-0.21%
2019/01/17	2	69.60	1	69.80	69.60	1	489	0.20%
2019/01/15	4	70.20	2	70.20	70.10	2	490	0.41%
2018/12/25	0	0.00	10	68.80	68.80	-10	550	-1.82%
2018/12/24	2	69.70	0	0.00	69.70	2	553	0.36%
2018/12/21	2	69.25	0	0.00	69.10	2	557	0.36%
2018/12/19	11	71.75	2	72.05	72.10	9	560	1.60%
2018/12/18	0	0.00	5	71.26	71.50	-5	560	-0.89%
2018/12/17	0	0.00	6	70.90	71.00	-6	564	-1.06%
2018/12/14	0	0.00	0.2	71.20	71.00	-0.2	582	-0.03%
2018/12/13	10	71.90	0	0.00	71.70	10	582	1.72%
2018/12/12	0	0.00	1	71.90	71.80	-1	579	-0.17%
2018/12/11	0	0.00	3	70.83	71.10	-3	578	-0.52%
2018/12/10	1	70.10	0	0.00	70.20	1	578	0.17%
2018/12/06	0	0.00	1	69.90	69.60	-1	580	-0.17%
2018/12/05	4	70.25	0	0.00	70.30	4	580	0.69%
2018/11/29	0	0.00	1	70.50	70.30	-1	579	-0.17%
2018/11/28	1	69.80	0	0.00	70.00	1	569	0.18%
2018/11/27	0	0.00	3	68.50	68.40	-3	556	-0.54%
2018/11/26	0	0.00	2	68.10	67.80	-2	550	-0.36%
2018/11/23	3	67.87	0	0.00	67.70	3	546	0.55%
2018/11/22	5	68.06	0	0.00	67.70	5	544	0.92%
2018/11/21	1	67.00	0	0.00	67.30	1	541	0.18%
2018/11/19	3	68.70	1	68.70	68.90	2	543	0.37%
2018/11/15	3	67.40	0	0.00	67.60	3	539	0.56%
2018/11/14	4	67.13	1	67.30	67.30	3	535	0.56%
2018/11/13	4	65.98	1	66.40	66.90	3	534	0.56%
2018/11/12	0	0.00	1	66.70	67.00	-1	533	-0.19%
2018/11/09	1	66.20	3	66.87	66.80	-2	541	-0.37%
2018/11/08	5	70.32	5	68.16	67.80	0	559	0.00%
2018/11/07	3	66.37	0	0.00	67.40	3	539	0.56%
2018/11/06	1	65.10	4	65.20	64.90	-3	540	-0.56%
2018/11/05	3	65.50	1	64.80	65.00	2	543	0.37%
2018/11/02	1	64.80	1	64.70	64.50	0	540	0.00%
2018/11/01	1	65.70	3	64.63	64.20	-2	538	-0.37%
2018/10/31	1	63.50	140	63.55	64.00	-139	531	-26.14%	大賣/鉅額交易
2018/10/26	1	61.00	0	0.00	61.50	1	523	0.19%
2018/10/25	0	0.00	5	62.60	62.40	-5	529	-0.94%
2018/10/24	2	65.30	0	0.00	64.60	2	530	0.38%
2018/10/23	0	0.00	51	65.67	65.30	-51	532	-9.58%
2018/10/22	1	66.00	0	0.00	66.00	1	553	0.18%
2018/10/19	0	0.00	69	65.93	66.40	-69	563	-12.24%
2018/10/18	1	66.30	1	66.50	66.20	0	563	0.00%
2018/10/17	2	66.80	1	66.70	66.80	1	566	0.18%
2018/10/16	1	66.60	75	66.87	66.70	-74	564	-13.10%
2018/10/15	2	66.70	36	66.61	66.80	-34	561	-6.06%
2018/10/12	0	0.00	7	66.74	67.80	-7	570	-1.23%
2018/10/11	16	66.32	10	67.62	65.40	6	587	1.02%
2018/10/09	7	69.94	1	70.20	69.60	6	581	1.03%
2018/10/08	14	69.36	0	0.00	69.50	14	582	2.40%
2018/10/05	1	69.10	0	0.00	69.20	1	585	0.17%
2018/10/04	22	70.56	0	0.00	70.40	22	576	3.82%
2018/10/03	1	71.80	0	0.00	71.50	1	577	0.17%
2018/10/02	2	71.50	0	0.00	71.50	2	575	0.35%
2018/09/28	1	70.80	0	0.00	70.70	1	576	0.17%
2018/09/27	40	70.75	0	0.00	70.50	40	584	6.85%
2018/09/26	0	0.00	10	71.45	71.40	-10	577	-1.73%
2018/09/25	11	71.67	0	0.00	71.60	11	577	1.90%
2018/09/21	6	70.33	3	70.30	70.30	3	577	0.52%
2018/09/20	10	70.62	2	70.05	70.00	8	574	1.39%
2018/09/19	0	0.00	5	73.50	72.90	-5	559	-0.89%
2018/09/17	5	73.70	1	73.60	73.60	4	560	0.71%
2018/09/14	1	73.00	5	73.10	73.70	-4	561	-0.71%
2018/09/13	5	72.10	1	73.00	73.00	4	564	0.71%
2018/09/12	2	71.50	0	0.00	71.90	2	567	0.35%
2018/09/11	1	71.40	10	71.51	72.00	-9	571	-1.57%
2018/09/10	15	70.03	5	73.10	70.90	10	574	1.74%
2018/09/07	3	75.00	0	0.00	74.20	3	563	0.53%
2018/09/05	2	76.80	0	0.00	76.50	2	561	0.36%
2018/08/31	0	0.00	1	78.00	78.00	-1	581	-0.17%
2018/08/30	3	77.83	0	0.00	77.90	3	583	0.51%
2018/08/28	6	77.93	2	76.80	77.70	4	585	0.68%
2018/08/27	2	75.90	0	0.00	76.30	2	584	0.34%
2018/08/24	38	75.88	0	0.00	75.60	38	583	6.52%
2018/08/17	4	78.25	0	0.00	77.80	4	566	0.71%
2018/08/16	0	0.00	6	77.98	77.80	-6	560	-1.07%
2018/08/15	5	83.10	18	83.12	83.10	-13	547	-2.37%
2018/08/14	5	82.60	0	0.00	83.10	5	524	0.95%
2018/08/13	1	81.70	0	0.00	82.00	1	514	0.19%
2018/08/10	5	82.50	5	82.90	82.50	0	499	0.00%
2018/08/09	3	83.07	0	0.00	83.00	3	491	0.61%
2018/08/08	1	83.30	2	83.30	83.00	-1	493	-0.20%
2018/08/07	3	82.80	0	0.00	82.80	3	492	0.61%
2018/08/06	1	82.40	0	0.00	82.60	1	495	0.20%
2018/08/03	0	0.00	4	82.60	82.60	-4	496	-0.81%
2018/08/02	1	83.00	2	83.15	82.80	-1	492	-0.20%
2018/08/01	1	83.90	0	0.00	83.70	1	486	0.21%
2018/07/31	1	83.60	11	83.78	83.90	-10	482	-2.07%
2018/07/30	7	84.84	0	0.00	84.00	7	478	1.46%
2018/07/27	10	84.98	98	84.74	84.90	-88	470	-18.69%
2018/07/26	3	83.93	12	84.28	83.60	-9	450	-2.00%
2018/07/25	6	83.03	1	83.00	83.00	5	439	1.14%
2018/07/24	1	82.00	0	0.00	82.80	1	434	0.23%
2018/07/20	0	0.00	6	81.88	81.60	-6	434	-1.38%
2018/07/19	0	0.00	12	82.52	81.00	-12	438	-2.73%
2018/07/18	3	82.33	0	0.00	82.00	3	432	0.69%
2018/07/17	2.2	81.61	0	0.00	81.70	2.2	411	0.52%
2018/07/16	4	80.78	0	0.00	80.90	4	405	0.99%
2018/07/10	3	80.17	0	0.00	80.10	3	403	0.74%
2018/07/09	3	79.40	0	0.00	79.20	3	408	0.73%
2018/07/06	0	0.00	1	79.90	79.00	-1	417	-0.24%
2018/07/05	2	80.80	3	79.70	79.30	-1	418	-0.24%
2018/07/03	0	0.00	2	79.20	78.90	-2	415	-0.48%
2018/07/02	30	79.48	0	0.00	79.40	30	418	7.17%
2018/06/26	0	0.00	7	79.10	79.30	-7	431	-1.62%
2018/06/25	18	79.40	3	79.60	79.50	15	433	3.46%
2018/06/22	0	0.00	3	79.83	79.40	-3	441	-0.68%
2018/06/21	1	80.50	0	0.00	80.00	1	446	0.22%
2018/06/20	6	80.10	2.1	80.11	79.90	3.9	457	0.86%
2018/06/19	5	81.08	4	80.28	80.20	1	464	0.22%
2018/06/15	5	81.40	0	0.00	81.90	5	496	1.01%
2018/06/14	30	82.55	0.1	82.40	82.20	29.9	559	5.36%
2018/06/13	6	83.40	113	82.93	82.70	-107	561	-19.06%	大賣/鉅額交易
2018/06/11	53	83.67	5	83.94	83.50	48	562	8.53%
2018/06/08	5	81.70	0	0.00	81.50	5	557	0.90%
2018/06/07	1	82.10	0	0.00	82.20	1	554	0.18%
2018/06/04	0	0.00	3	82.40	82.20	-3	567	-0.53%
2018/05/31	0	0.00	2	82.20	81.70	-2	573	-0.35%
2018/05/28	1	83.40	1	82.50	83.20	0	586	0.00%
2018/05/24	1	81.90	0	0.00	81.80	1	589	0.17%
2018/05/23	0	0.00	1	82.50	82.20	-1	606	-0.16%
2018/05/22	32	82.25	1	82.50	82.40	31	613	5.05%
2018/05/18	2	80.25	0	0.00	80.70	2	638	0.31%
2018/05/17	0	0.00	1	80.20	80.00	-1	653	-0.15%
2018/05/16	1	80.90	0	0.00	80.10	1	653	0.15%
2018/05/14	1	80.10	2	80.80	79.90	-1	686	-0.15%
2018/05/11	5	81.00	0	0.00	80.60	5	685	0.73%
2018/05/09	2	80.80	13	80.97	80.50	-11	692	-1.59%
2018/05/08	3	80.33	1	80.80	80.10	2	699	0.29%
2018/05/07	1	79.90	0	0.00	79.90	1	705	0.14%
2018/05/03	0	0.00	10	79.60	79.60	-10	725	-1.38%
2018/05/02	0	0.00	2	80.20	80.00	-2	734	-0.27%
2018/04/26	6	80.00	1	80.40	79.20	5	852	0.59%
2018/04/25	5	79.90	0	0.00	80.40	5	878	0.57%
2018/04/24	3	80.00	8	81.10	80.40	-5	914	-0.55%
2018/04/20	5	84.60	0	0.00	83.80	5	1,003	0.50%
2018/04/19	1	83.60	5	84.36	84.00	-4	1,013	-0.39%
2018/04/17	10	83.15	0	0.00	83.30	10	1,043	0.96%
2018/04/12	0	0.00	6	85.18	85.00	-6	1,089	-0.55%
2018/04/11	1	84.00	0	0.00	85.90	1	1,097	0.09%
2018/04/10	5	83.72	1	84.30	83.80	4	1,114	0.36%
2018/04/02	1	86.20	4	87.90	86.40	-3	1,143	-0.26%
2018/03/29	0	0.00	1	84.20	84.50	-1	1,217	-0.08%
2018/03/28	10	84.60	0	0.00	84.50	10	1,216	0.82%
2018/03/27	4.1	85.29	14	85.69	85.20	-9.9	1,216	-0.81%
2018/03/26	11	83.84	13	84.75	84.00	-2	1,208	-0.17%
2018/03/23	14	84.61	5	84.80	84.80	9	1,204	0.75%
2018/03/22	7	88.00	11	87.69	87.00	-4	1,194	-0.33%
2018/03/21	11	88.14	0	0.00	86.90	11	1,187	0.93%
2018/03/20	19	86.64	54.2	88.34	88.00	-35.2	1,152	-3.06%
2018/03/19	1	84.10	10	84.80	83.90	-9	1,106	-0.81%
2018/03/16	0	0.00	4	83.00	83.50	-4	1,127	-0.35%
2018/03/14	4	83.40	0	0.00	83.30	4	1,152	0.35%
2018/03/12	2	83.15	0	0.00	83.10	2	1,153	0.17%
2018/03/09	28	82.94	6	82.67	82.90	22	1,157	1.90%
2018/03/08	0	0.00	2	81.15	80.60	-2	1,153	-0.17%
2018/03/07	7.5	81.35	0	0.00	80.80	7.5	1,162	0.64%
2018/03/06	0	0.00	1	80.60	80.50	-1	1,183	-0.08%
2018/03/05	44	80.29	0	0.00	80.20	44	1,199	3.67%
2018/03/02	1	81.10	0	0.00	81.10	1	1,209	0.08%
2018/02/27	5	83.94	0	0.00	83.20	5	1,226	0.41%
2018/02/26	0	0.00	5	84.50	83.90	-5	1,244	-0.40%
2018/02/23	1	84.20	33	86.30	84.20	-32	1,253	-2.55%
2018/02/22	6.2	84.33	6	85.08	85.70	0.2	1,270	0.02%
2018/02/21	6	83.50	0	0.00	83.00	6	1,320	0.45%
2018/02/12	0.1	83.20	1	83.10	83.10	-0.9	1,366	-0.07%
2018/02/07	0	0.00	1.4	83.55	82.90	-1.4	1,396	-0.10%
2018/02/06	1	79.80	101	79.49	81.10	-100	1,385	-7.22%	大賣/
2018/02/05	1	86.20	0	0.00	86.50	1	1,363	0.07%
2018/02/01	0	0.00	12	89.80	88.30	-12	1,375	-0.87%
2018/01/31	0	0.00	2	87.90	89.00	-2	1,383	-0.14%
2018/01/30	60	88.48	30	88.42	88.40	30	1,392	2.15%
2018/01/29	30	89.07	16	89.19	87.80	14	1,389	1.01%
2018/01/25	2	89.05	0	0.00	88.70	2	1,380	0.14%
2018/01/24	1	89.40	1	88.60	89.80	0	1,373	0.00%
2018/01/23	6	89.00	14	90.32	88.80	-8	1,357	-0.59%
2018/01/22	8.7	90.91	83	92.57	90.50	-74.3	1,328	-5.59%
2018/01/19	0	0.00	5	89.50	89.80	-5	1,265	-0.40%
2018/01/18	137.8	88.28	12	89.99	87.60	125.8	1,240	10.14%	大買/鉅額交易
2018/01/17	34	88.13	2.8	88.17	89.00	31.2	1,202	2.60%
2018/01/16	13	85.95	17.8	85.64	87.30	-4.8	1,156	-0.41%
2018/01/15	7	83.96	0	0.00	84.10	7	1,109	0.63%
2018/01/12	0	0.00	6	83.78	83.80	-6	1,098	-0.55%
2018/01/10	4	84.40	1	82.50	82.50	3	1,064	0.28%
2018/01/09	2	82.40	1	82.90	83.00	1	1,049	0.10%
2018/01/08	2	82.75	4	82.05	81.20	-2	1,035	-0.19%
2018/01/05	0	0.00	3	83.07	83.00	-3	1,021	-0.29%
2018/01/04	4	83.98	1	82.70	83.00	3	1,009	0.30%
2018/01/03	0	0.00	2	82.25	82.20	-2	1,000	-0.20%
2018/01/02	5	80.90	2	80.85	81.90	3	987	0.30%