昇達科 (3491)-元大-竹科券商分點個股進出

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

昇達科

(3491)

股價
287.0
漲跌
▲19.5
漲幅
+7.29%
成交量
919張
產業
上櫃通信網路類股
534人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

昇達科 (3491)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/05/31	2	269.50	2.3	278.14	287.00	-0.3	2,553	-0.01%
2024/05/30	0	0.00	0	266.00	267.50	0	2,574	0.00%
2024/05/28	1	282.50	6.2	286.70	285.00	-5.2	2,536	-0.20%
2024/05/27	2.1	285.06	5	282.80	286.00	-2.9	2,533	-0.11%
2024/05/24	0	0.00	3	282.56	290.00	-3	2,446	-0.12%
2024/05/23	7.4	271.61	7	271.36	271.00	0.4	2,379	0.02%
2024/05/22	5.1	255.89	7	259.50	261.00	-1.9	2,312	-0.08%
2024/05/21	10	239.12	4	248.00	250.50	6	2,198	0.27%
2024/05/20	3	227.50	0	0.00	228.00	3	2,113	0.14%
2024/05/17	0	0.00	2	230.00	230.00	-2	2,096	-0.10%
2024/05/16	0	0.00	5	226.70	225.50	-5	2,069	-0.24%
2024/05/15	1.1	222.69	3	221.33	222.00	-1.9	2,032	-0.09%
2024/05/14	0	0.00	1	212.07	214.50	-1	1,977	-0.05%
2024/05/13	3	207.83	2	207.50	207.50	1	1,957	0.05%
2024/05/10	2	208.75	1	213.00	213.00	1	1,942	0.05%
2024/05/09	2	215.75	4.1	216.02	213.00	-2.1	1,912	-0.11%
2024/05/08	8	210.00	11	206.00	207.00	-3	1,842	-0.16%
2024/05/07	15	204.10	0.2	206.00	205.50	14.9	1,790	0.83%
2024/05/03	3	202.33	2	198.75	200.00	1	1,753	0.06%
2024/05/02	5	201.80	6.2	199.95	198.50	-1.2	1,720	-0.07%
2024/04/30	3	200.33	1	202.00	198.00	2	1,673	0.12%
2024/04/29	1	200.96	2	197.00	193.00	-1	1,596	-0.06%
2024/04/26	4	196.25	1.1	197.05	197.50	3	1,546	0.19%
2024/04/25	7.2	198.68	10.1	197.65	197.00	-2.9	1,503	-0.19%
2024/04/24	8	189.00	11	190.05	196.50	-3	1,393	-0.21%
2024/04/23	6	180.17	2	182.50	179.50	4	1,200	0.33%
2024/04/22	3	180.33	3	176.50	179.50	0	1,154	0.00%
2024/04/19	9	180.22	10.1	181.11	182.50	-1.1	1,113	-0.09%
2024/04/18	6	179.67	2.2	180.08	180.50	3.8	1,046	0.36%
2024/04/17	8	177.89	10	178.50	180.50	-2	976	-0.20%
2024/04/16	0	0.00	3	170.33	171.00	-3	887	-0.34%
2024/04/12	0	0.00	1	169.50	168.50	-1	840	-0.12%
2024/04/09	4	165.75	0	0.00	166.50	4	836	0.48%
2024/04/08	0.1	171.50	0	0.00	172.00	0.1	808	0.01%
2024/04/03	3	170.00	1	171.46	168.00	2	787	0.25%
2024/04/02	2	168.75	3.2	169.72	170.00	-1.2	781	-0.16%
2024/04/01	2	169.50	1	170.50	169.50	1	749	0.13%
2024/03/26	0	0.00	0	161.50	158.00	0	713	0.00%
2024/03/25	0.2	161.00	0	0.00	161.00	0.2	713	0.03%
2024/03/22	0	160.50	0	0.00	161.00	0	715	0.00%
2024/03/15	1	151.50	1	151.50	151.50	0	758	0.00%
2024/03/14	3	150.33	3.1	150.31	149.50	-0.1	777	-0.01%
2024/03/12	0	162.00	0	0.00	161.00	0	795	0.00%
2024/03/11	1	158.00	0.1	155.50	156.50	0.9	796	0.11%
2024/03/08	1	157.00	1.3	158.77	156.00	-0.3	796	-0.04%
2024/03/07	1.2	169.83	1	166.50	166.00	0.2	777	0.03%
2024/03/06	0	172.00	4	171.99	172.00	-4	747	-0.53%
2024/03/05	0	0.00	1	167.50	164.50	-1	695	-0.14%
2024/03/04	0	0.00	5	166.40	164.00	-5	693	-0.72%
2024/03/01	0	0.00	0.1	162.00	162.00	-0.1	669	-0.01%
2024/02/29	0	0.00	1	160.00	161.00	-1	674	-0.15%
2024/02/22	1	163.00	1	162.00	163.00	0	741	0.00%
2024/02/20	0	161.00	0	0.00	161.00	0	764	0.00%
2024/02/02	2	158.00	0	0.00	157.50	2	811	0.25%
2024/02/01	1	160.00	1	157.50	157.00	0	860	0.00%
2024/01/25	1	165.00	0	0.00	161.00	1	1,009	0.10%
2024/01/24	0	163.00	0	0.00	162.50	0	1,045	0.00%
2024/01/23	0	0.00	0.2	162.50	163.00	-0.2	1,246	-0.02%
2024/01/04	2	157.00	0	0.00	157.50	2	1,866	0.11%
2024/01/03	0	0.00	0.3	158.00	157.50	-0.3	1,894	-0.02%
2023/12/29	2	163.25	0	0.00	162.50	2	1,895	0.11%
2023/12/28	1	162.00	13	161.50	162.50	-12	1,896	-0.63%
2023/12/26	0	0.00	1	162.00	162.00	-1	1,917	-0.05%
2023/12/25	0	0.00	3	162.17	162.00	-3	1,929	-0.16%
2023/12/22	4	164.25	0	0.00	162.50	4	1,964	0.20%
2023/12/21	13	163.35	0	0.00	163.00	13	2,009	0.65%
2023/12/19	0.1	161.00	11	162.00	161.50	-10.9	2,144	-0.51%
2023/12/15	1	164.00	1	164.00	163.50	0	2,153	0.00%
2023/12/14	3	168.50	1	166.50	166.00	2	2,162	0.09%
2023/12/13	1	168.00	0	0.00	169.00	1	2,192	0.05%
2023/12/11	0	0.00	1	166.00	166.00	-1	2,184	-0.05%
2023/12/08	3.1	167.71	3	168.50	167.00	0.1	2,174	0.00%
2023/12/07	1	170.47	0	0.00	166.00	1	2,149	0.05%
2023/12/05	0	163.00	0	0.00	162.50	0	2,098	0.00%
2023/11/30	1	165.00	0	0.00	164.50	1	2,079	0.05%
2023/11/22	0	0.00	0.6	165.00	163.50	-0.6	2,122	-0.03%
2023/11/21	0	170.00	0	0.00	167.00	0	2,098	0.00%
2023/11/20	1	170.00	0	0.00	165.50	1	2,074	0.05%
2023/11/17	0	171.00	0	0.00	169.00	0	2,046	0.00%
2023/11/16	1	166.50	0	0.00	167.00	1	2,037	0.05%
2023/11/15	1	164.50	0	0.00	164.50	1	2,036	0.05%
2023/11/10	1	164.94	0	0.00	161.00	1	2,007	0.05%
2023/11/09	3.1	165.58	1	166.50	166.00	2.1	1,982	0.11%
2023/11/08	1	173.50	1	170.50	170.50	0	1,934	0.00%
2023/11/07	0.1	172.00	0	172.50	171.50	0	1,919	0.00%
2023/11/03	3	173.67	1	171.00	171.00	2	1,890	0.11%
2023/11/02	0	173.50	1	172.00	173.50	-1	1,866	-0.05%
2023/11/01	1	170.46	1	166.00	166.00	0	1,803	0.00%
2023/10/31	20.2	174.50	16	172.78	168.50	4.2	1,760	0.24%
2023/10/30	3	169.50	2	170.00	169.50	1	1,572	0.06%
2023/10/27	5	170.50	4	172.13	169.00	1	1,579	0.06%
2023/10/26	5	171.00	3	171.17	168.50	2	1,522	0.13%
2023/10/25	4	170.25	1	173.00	168.50	3	1,415	0.21%
2023/10/24	3	169.33	3	170.33	171.50	0	1,391	0.00%
2023/10/23	2	164.50	3	167.00	166.50	-1	1,356	-0.07%
2023/10/20	1.2	163.17	1	164.00	164.00	0.2	1,344	0.01%
2023/10/19	1	167.00	0	0.00	167.00	1	1,333	0.07%
2023/10/18	3.6	173.60	3	170.67	171.00	0.6	1,285	0.04%
2023/10/17	4.3	171.65	4.5	172.93	170.50	-0.2	1,231	-0.01%
2023/10/16	8.4	173.01	9.3	172.92	169.00	-0.8	1,175	-0.07%
2023/10/13	3	163.33	6	165.08	166.00	-3	1,069	-0.28%
2023/10/12	0	161.50	0	0.00	160.50	0	1,028	0.00%
2023/10/11	0	161.00	4	158.25	158.00	-4	1,014	-0.39%
2023/10/06	1	157.50	1	156.00	157.00	0	992	0.00%
2023/10/05	3	157.01	2	157.50	156.00	1	997	0.10%
2023/10/03	1	160.00	0	0.00	155.50	1	1,020	0.10%
2023/09/28	1	154.50	0	0.00	154.50	1	1,018	0.10%
2023/09/27	2	160.00	1	156.50	156.50	1	1,015	0.10%
2023/09/26	8	166.25	2	164.50	162.50	6	993	0.60%
2023/09/25	12	167.58	9	165.84	169.50	3	961	0.31%
2023/09/22	0	0.00	1	157.00	158.50	-1	864	-0.12%
2023/09/21	1	152.00	0	0.00	153.00	1	877	0.11%
2023/09/20	0	0.00	2	156.25	156.00	-2	899	-0.22%
2023/09/19	2	155.75	1	155.00	154.50	1	917	0.11%
2023/09/18	5	156.20	1	156.00	155.50	4	926	0.43%
2023/09/15	0	155.50	0	0.00	153.50	0	870	0.00%
2023/09/14	1	156.00	2	153.75	153.00	-1	858	-0.12%
2023/09/13	1	153.00	1	153.50	154.00	0	858	0.00%
2023/09/12	2	152.00	2	152.75	151.50	0	867	0.00%
2023/09/11	0	0.00	10	147.50	149.50	-10	876	-1.14%
2023/09/08	20	150.43	10	151.80	149.50	10	869	1.15%
2023/09/07	1	150.00	0	0.00	149.50	1	867	0.12%
2023/09/06	5	154.20	1	156.00	153.50	4	878	0.46%
2023/09/05	5	153.50	3	153.67	153.50	2	873	0.23%
2023/09/04	2	155.75	0	0.00	156.00	2	875	0.23%
2023/09/01	1	154.07	52	154.29	153.50	-51	874	-5.83%
2023/08/31	8	156.75	3.1	158.30	157.00	4.9	882	0.55%
2023/08/30	59.1	158.23	4	156.88	156.00	55.1	869	6.34%
2023/08/29	7	151.43	3	151.50	152.50	4	831	0.48%
2023/08/28	8	149.38	1	150.00	149.00	7	826	0.85%
2023/08/25	4	148.00	4	148.50	147.50	0	824	0.00%
2023/08/24	2	146.00	2	147.25	146.50	0	831	0.00%
2023/08/22	11	143.68	0	0.00	144.00	11	863	1.27%
2023/08/21	0	146.00	0	0.00	145.00	0	875	0.00%
2023/08/18	1	138.50	1	140.00	138.50	0	887	0.00%
2023/08/17	1	142.00	0	0.00	142.00	1	917	0.11%
2023/08/16	0	0.00	2	139.50	141.00	-2	950	-0.21%
2023/08/15	1	138.50	0	0.00	139.00	1	998	0.10%
2023/08/14	1	138.50	0	0.00	136.50	1	1,019	0.10%
2023/08/11	0	0.00	0.2	139.50	138.50	-0.2	1,022	-0.02%
2023/08/09	0	0.00	1	138.50	138.00	-1	1,028	-0.10%
2023/08/02	1	150.50	1	148.00	148.00	0	1,046	0.00%
2023/08/01	4	155.87	9	157.28	154.00	-5	1,041	-0.48%
2023/07/31	0.1	149.00	0	0.00	145.50	0.1	1,005	0.01%
2023/07/28	1	146.00	0	0.00	146.00	1	1,007	0.10%
2023/07/26	1	149.00	0	0.00	147.00	1	1,048	0.10%
2023/07/24	0.1	152.00	0	0.00	153.50	0.1	1,073	0.01%
2023/07/19	1	153.00	0	0.00	150.50	1	1,130	0.09%
2023/07/17	1	156.50	13	156.50	156.50	-12	1,182	-1.01%
2023/07/12	1	151.50	0	0.00	151.50	1	1,378	0.07%
2023/07/11	2	151.75	1	152.01	154.50	1	1,399	0.07%
2023/07/10	1	156.00	1	157.00	155.50	0	1,455	0.00%
2023/07/07	1	160.47	1	161.00	161.00	0	1,530	0.00%
2023/07/06	2	161.51	0.1	161.50	160.50	2	1,555	0.13%
2023/07/04	0	165.00	0	0.00	166.50	0	1,626	0.00%
2023/07/03	0	0.00	1	164.00	167.50	-1	1,708	-0.06%
2023/06/29	1	169.50	0	0.00	168.50	1	2,118	0.05%
2023/06/28	1	165.54	0	0.00	163.50	1	2,099	0.05%
2023/06/27	0	170.00	0	0.00	167.00	0	2,113	0.00%
2023/06/13	1	164.50	0.8	164.00	163.50	0.2	2,725	0.01%
2023/06/09	1	169.50	0	0.00	169.50	1	3,014	0.03%
2023/06/08	1	169.50	0	0.00	169.50	1	3,223	0.03%
2023/06/07	5	169.00	0	0.00	171.00	5	3,461	0.14%
2023/06/05	0	0.00	0.2	174.00	174.00	-0.2	3,723	-0.01%
2023/06/02	0	0.00	3	173.50	172.50	-3	3,764	-0.08%
2023/05/30	3	175.67	1	178.00	172.50	2	3,898	0.05%
2023/05/26	0	0.00	6	172.50	170.00	-6	4,130	-0.15%
2023/05/25	0	0.00	1	174.50	172.00	-1	4,141	-0.02%
2023/05/24	0.1	171.50	3	173.50	173.50	-2.9	4,144	-0.07%
2023/05/23	3	175.50	0	0.00	176.00	3	4,181	0.07%
2023/05/22	8.1	174.67	0	0.00	172.00	8.1	4,164	0.19%
2023/05/19	1	171.51	2	171.50	171.50	-1	4,139	-0.02%
2023/05/17	1	165.00	0	0.00	165.00	1	4,078	0.02%
2023/05/16	0	0.00	1	164.00	162.50	-1	4,095	-0.02%
2023/05/10	1	163.00	0	0.00	163.00	1	4,139	0.02%
2023/05/08	2	165.50	0	0.00	165.50	2	4,127	0.05%
2023/05/05	1	165.50	0	0.00	164.00	1	4,142	0.02%
2023/05/03	5	160.40	5	160.70	160.50	0	4,158	0.00%
2023/05/02	6	167.01	0	0.00	165.00	6	4,156	0.14%
2023/04/27	0	0.00	12	157.50	159.50	-12	4,127	-0.29%
2023/04/25	1	163.00	1	169.50	161.50	0	4,100	0.00%
2023/04/24	0	0.00	2	165.50	167.50	-2	4,072	-0.05%
2023/04/21	1	167.01	25	166.82	166.00	-24	4,060	-0.59%
2023/04/20	0	0.00	5	173.30	172.00	-5	4,022	-0.12%
2023/04/19	17	181.41	5	177.30	177.00	12	4,002	0.30%
2023/04/18	3	186.00	3	183.67	180.50	0	3,973	0.00%
2023/04/17	3	186.83	6.1	184.50	181.00	-3.1	3,910	-0.08%
2023/04/14	1	178.49	6	177.42	177.00	-5	3,800	-0.13%
2023/04/13	3	181.33	0	184.50	176.00	3	3,775	0.08%
2023/04/12	2.1	185.01	2	186.00	185.50	0.1	3,699	0.00%
2023/04/11	3.1	181.29	1	183.00	183.00	2.1	3,611	0.06%
2023/04/10	2	179.50	2	179.75	181.50	0	3,589	0.00%
2023/04/07	1	179.50	5	180.20	179.50	-4	3,559	-0.11%
2023/04/06	9	178.72	6	177.00	178.50	3	3,554	0.08%
2023/03/31	16	183.59	24	183.48	175.00	-8	3,468	-0.23%
2023/03/30	1	169.50	1	170.50	175.00	0	3,112	0.00%
2023/03/29	1	166.50	0	0.00	166.00	1	3,048	0.03%
2023/03/27	24	169.60	19	173.03	172.00	5	3,031	0.17%
2023/03/24	21.1	175.56	23	174.72	173.50	-1.9	2,968	-0.06%
2023/03/23	24	175.67	25	174.50	173.00	-1	2,888	-0.03%
2023/03/22	19.1	166.75	18	169.53	170.00	1.1	2,630	0.04%
2023/03/21	3	162.83	5	162.10	162.50	-2	2,556	-0.08%
2023/03/20	3	161.83	1.1	162.45	162.00	2	2,536	0.08%
2023/03/17	3.9	161.04	3	162.17	161.50	0.9	2,545	0.04%
2023/03/16	7	163.36	5.7	165.34	162.50	1.3	2,514	0.05%
2023/03/15	6.3	171.24	4.1	172.81	166.00	2.2	2,548	0.09%
2023/03/14	18	169.92	4	170.38	168.00	14	2,442	0.57%
2023/03/13	11.1	169.62	14	171.68	173.00	-2.9	2,377	-0.12%
2023/03/10	25.1	168.44	27	168.30	164.00	-1.9	2,257	-0.08%
2023/03/09	16	165.06	22	168.77	173.50	-6	2,112	-0.28%
2023/03/08	7	156.57	3	157.01	158.00	4	2,066	0.19%
2023/03/07	1.2	153.03	0	0.00	151.00	1.2	2,078	0.06%
2023/03/06	7	157.71	6	157.33	156.50	1	2,044	0.05%
2023/03/03	1	156.99	1	155.50	155.50	0	1,985	0.00%
2023/03/02	0	154.50	2	154.25	156.00	-2	1,966	-0.10%
2023/03/01	9.5	156.05	5	154.60	155.00	4.4	1,923	0.23%
2023/02/24	10	153.30	16	151.06	149.50	-6	1,792	-0.34%
2023/02/23	8	147.75	4.3	146.41	146.00	3.8	1,678	0.22%
2023/02/21	2	145.75	0.1	147.00	144.50	1.9	1,668	0.11%
2023/02/17	0.3	144.00	14	141.93	143.50	-13.8	1,770	-0.78%
2023/02/16	0	141.00	0	0.00	143.00	0	1,825	0.00%
2023/02/14	1	143.94	2	141.50	140.50	-1	1,903	-0.05%
2023/02/13	4	143.50	4	142.13	143.50	0	1,905	0.00%
2023/02/10	3	138.00	2	138.50	136.00	1	1,901	0.05%
2023/02/09	7	141.93	3	140.00	138.50	4	1,912	0.21%
2023/02/08	5	142.90	0	0.00	142.50	5	1,912	0.26%
2023/02/07	0.5	141.00	0	0.00	141.50	0.5	1,923	0.03%
2023/02/06	1	141.50	1	140.50	140.00	0	1,942	0.00%
2023/02/03	6.5	142.92	1	144.00	139.50	5.5	2,016	0.27%
2023/02/02	2	143.75	0	0.00	143.50	2	2,005	0.10%
2023/02/01	1	141.00	0	0.00	140.00	1	1,990	0.05%
2023/01/30	1	141.00	0	0.00	140.00	1	1,999	0.05%
2023/01/16	0	0.00	4	131.50	132.00	-4	2,022	-0.20%
2023/01/13	0.5	133.00	1	131.50	131.50	-0.5	2,052	-0.02%
2023/01/10	1	135.50	0	0.00	135.50	1	2,204	0.05%
2023/01/06	0	0.00	1	132.00	132.00	-1	2,263	-0.04%
2023/01/03	0	0.00	2	136.00	136.00	-2	2,390	-0.08%
2022/12/30	1	135.00	1	134.50	134.50	0	2,451	0.00%
2022/12/29	1	134.00	1.1	135.47	134.50	-0.1	2,458	0.00%
2022/12/28	4	136.88	4	136.50	134.00	0	2,478	0.00%
2022/12/27	2	142.00	0	0.00	140.00	2	2,484	0.08%
2022/12/26	7	141.00	4	141.50	142.50	3	2,484	0.12%
2022/12/23	2	135.50	0	0.00	136.50	2	2,460	0.08%
2022/12/22	4	137.00	2	139.00	135.00	2	2,477	0.08%
2022/12/20	0	0.00	6	136.00	133.00	-6	2,511	-0.24%
2022/12/16	0	0.00	7	133.93	137.50	-7	2,536	-0.28%
2022/12/13	0	0.00	7	138.64	135.50	-7	2,580	-0.27%
2022/12/09	1	138.00	5	138.00	138.00	-4	2,663	-0.15%
2022/12/08	2	140.50	0	0.00	140.50	2	2,717	0.07%
2022/12/07	0	0.00	5	143.20	140.00	-5	2,731	-0.18%
2022/12/06	1	149.50	0	0.00	147.00	1	2,655	0.04%
2022/12/05	11.1	146.00	37	146.14	146.00	-26	2,591	-1.00%
2022/12/02	34	145.75	2	147.50	147.00	32	2,559	1.25%
2022/12/01	15	141.97	4	141.13	144.50	11	2,506	0.44%
2022/11/30	13	138.73	17	139.12	137.50	-4	2,474	-0.16%
2022/11/29	14	134.89	1	137.00	135.50	13	2,414	0.54%
2022/11/22	1	125.00	0	0.00	124.50	1	2,629	0.04%
2022/11/16	2	127.25	3	128.00	126.50	-1	2,871	-0.03%
2022/11/15	1	136.50	9	134.39	135.00	-8	2,832	-0.28%
2022/11/14	3	132.00	2	132.50	133.00	1	2,900	0.03%
2022/11/11	2	126.00	0	0.00	124.00	2	2,912	0.07%
2022/11/10	1	122.50	0	0.00	123.00	1	2,885	0.03%
2022/11/09	1	123.50	0	0.00	122.50	1	2,989	0.03%
2022/11/07	1	121.00	0	0.00	120.50	1	3,148	0.03%
2022/11/03	1	120.00	0	0.00	120.00	1	3,337	0.03%
2022/11/02	1	119.50	1	120.00	119.50	0	3,502	0.00%
2022/11/01	1	120.00	0	0.00	119.50	1	3,652	0.03%
2022/10/31	1	114.50	0	0.00	114.50	1	3,643	0.03%
2022/10/27	1	114.00	1	113.00	114.00	0	4,041	0.00%
2022/10/26	0	0.00	2	110.25	111.00	-2	4,143	-0.05%
2022/10/25	0	0.00	1	112.50	111.00	-1	4,256	-0.02%
2022/10/24	1	113.50	1	116.00	112.00	0	4,354	0.00%
2022/10/19	11	123.27	11	123.00	120.50	0	4,539	0.00%
2022/10/18	15	120.60	15	120.27	119.50	0	4,483	0.00%
2022/10/17	0	0.00	1	117.00	122.50	-1	4,489	-0.02%
2022/10/14	5	122.60	1	123.50	123.50	4	4,512	0.09%
2022/10/13	2	122.25	2.1	116.10	116.00	-0.1	4,537	0.00%
2022/10/12	2	121.50	10	124.45	125.00	-8	4,543	-0.18%
2022/10/11	0	0.00	26	124.60	127.00	-26	4,555	-0.57%
2022/10/07	2.1	136.52	5	136.20	135.00	-3	4,555	-0.06%
2022/10/06	1	145.00	0	0.00	145.50	1	4,600	0.02%
2022/10/05	17	146.50	11	145.45	144.00	6	4,789	0.13%
2022/10/04	13	143.31	12	142.96	144.50	1	4,848	0.02%
2022/10/03	5	139.50	6	138.17	141.00	-1	4,953	-0.02%
2022/09/30	17	136.94	17	135.06	140.00	0	5,024	0.00%
2022/09/29	11	140.64	10	141.70	138.00	1	5,105	0.02%
2022/09/28	15	139.50	25	142.10	137.50	-10	5,130	-0.19%
2022/09/27	12	147.50	12	144.54	147.50	0	5,130	0.00%
2022/09/26	17	144.97	19.1	149.87	143.50	-2.1	5,131	-0.04%
2022/09/23	9	154.50	10	155.85	153.50	-1	5,142	-0.02%
2022/09/22	0	0.00	2	156.00	157.00	-2	5,139	-0.04%
2022/09/21	12	154.08	10	154.00	153.00	2	5,139	0.04%
2022/09/20	10	155.00	10	152.50	155.50	0	5,150	0.00%
2022/09/19	1	149.00	0	0.00	153.50	1	5,174	0.02%
2022/09/16	3	150.33	4	149.00	152.50	-1	5,239	-0.02%
2022/09/15	4	151.00	4	150.88	149.00	0	5,231	0.00%
2022/09/14	0	160.00	2	157.50	158.50	-2	5,260	-0.04%
2022/09/13	0	0.00	2	161.25	161.00	-2	5,409	-0.04%
2022/09/12	10	165.50	10	165.00	164.00	0	5,500	0.00%
2022/09/08	1	161.51	0	0.00	164.00	1	5,602	0.02%
2022/09/07	2	160.00	3	161.50	160.00	-1	5,685	-0.02%
2022/09/06	13	163.73	11	170.64	163.00	2	5,881	0.03%
2022/09/05	6	175.67	6	172.42	170.00	0	6,038	0.00%
2022/09/02	16	179.53	15	177.20	176.00	1	6,005	0.02%
2022/09/01	10	177.30	10	175.35	174.00	0	5,881	0.00%
2022/08/31	4	177.25	4	177.63	180.00	0	5,852	0.00%
2022/08/30	3	173.33	0	0.00	174.50	3	5,890	0.05%
2022/08/29	0	169.50	4	168.25	169.50	-4	5,983	-0.07%
2022/08/26	11	178.05	29	177.55	173.50	-18	5,984	-0.30%
2022/08/25	7	175.07	7	175.14	175.00	0	5,885	0.00%
2022/08/24	0	0.00	3	172.50	173.00	-3	5,889	-0.05%
2022/08/23	7	174.93	3	173.50	172.50	4	5,924	0.07%
2022/08/22	1	171.99	4	173.38	170.00	-3	5,924	-0.05%
2022/08/19	12.1	176.58	12	177.63	179.50	0.1	5,947	0.00%
2022/08/18	7	172.14	8	171.00	173.00	-1	5,835	-0.02%
2022/08/17	9	167.56	11	167.91	167.50	-2	5,779	-0.03%
2022/08/16	14	173.36	14	174.36	169.50	0	5,806	0.00%
2022/08/15	27	171.35	14	169.82	171.50	13	5,701	0.23%
2022/08/12	25	172.10	14	169.61	171.00	11	5,614	0.20%
2022/08/11	7	167.71	4	169.25	170.50	3	5,511	0.05%
2022/08/10	9	166.78	17	167.24	164.50	-8	5,417	-0.15%
2022/08/09	44	171.06	32	167.61	168.00	12	5,347	0.22%
2022/08/08	5	169.30	8	168.13	170.00	-3	5,179	-0.06%
2022/08/05	1	161.00	0	0.00	162.50	1	5,029	0.02%
2022/08/04	6	157.17	4	158.63	159.50	2	4,991	0.04%
2022/08/03	17	165.74	29	165.91	159.50	-12	4,896	-0.25%
2022/08/02	11	162.14	16	160.41	163.50	-5	4,624	-0.11%
2022/08/01	7	163.57	10	163.85	161.50	-3	4,579	-0.07%
2022/07/29	20	162.13	12	161.08	161.00	8	4,486	0.18%
2022/07/28	3	159.00	4	160.88	159.00	-1	4,410	-0.02%
2022/07/27	3	151.83	5	150.90	151.50	-2	4,254	-0.05%
2022/07/26	3	151.50	4	146.50	146.50	-1	4,206	-0.02%
2022/07/25	1	154.00	0	0.00	154.50	1	4,205	0.02%
2022/07/22	6	154.00	2	155.75	153.00	4	4,242	0.09%
2022/07/21	1	157.50	3	155.33	157.50	-2	4,252	-0.05%
2022/07/20	2	150.50	4	152.50	152.00	-2	4,242	-0.05%
2022/07/19	5	152.90	4	151.63	152.00	1	4,229	0.02%
2022/07/18	10	160.35	6	158.42	157.00	4	4,261	0.09%
2022/07/15	7	158.64	1	157.00	157.50	6	4,251	0.14%
2022/07/14	5	155.40	2	157.50	159.50	3	4,223	0.07%
2022/07/13	15	161.80	10	164.15	156.00	5	4,166	0.12%
2022/07/12	1	147.51	1	150.00	153.50	0	4,049	0.00%
2022/07/11	2	153.25	1	155.00	155.00	1	4,060	0.02%
2022/07/08	16	148.63	16	149.06	152.50	0	3,974	0.00%
2022/07/07	5	134.30	6	134.83	139.00	-1	3,924	-0.03%
2022/07/06	0	0.00	2	135.25	126.50	-2	3,872	-0.05%
2022/07/05	3	136.00	1	134.00	137.00	2	3,871	0.05%
2022/07/04	0	0.00	1	139.50	138.00	-1	3,995	-0.03%
2022/07/01	1	145.00	2	149.50	140.00	-1	4,071	-0.02%
2022/06/30	2	159.50	5	156.20	152.50	-3	4,110	-0.07%
2022/06/29	10	161.50	11	162.19	165.00	-1	4,217	-0.02%
2022/06/28	0.1	163.00	2	164.50	162.00	-2	4,276	-0.05%
2022/06/27	15	163.43	13	166.27	167.50	2	4,341	0.05%
2022/06/24	37	155.26	40	153.91	162.00	-3	4,401	-0.07%
2022/06/23	5	155.90	5	158.10	158.50	0	4,475	0.00%
2022/06/22	20	171.25	12	170.42	157.50	8	4,737	0.17%
2022/06/21	33	172.73	41	174.09	174.50	-8	4,993	-0.16%
2022/06/20	17	173.97	39	172.42	175.00	-22	4,977	-0.44%
2022/06/17	2	171.75	7	172.21	174.00	-5	4,936	-0.10%
2022/06/16	13	173.58	15	173.47	169.00	-2	4,982	-0.04%
2022/06/15	28	174.38	24	175.10	169.50	4	5,024	0.08%
2022/06/14	8	171.56	23	171.74	173.00	-15	4,864	-0.31%
2022/06/13	0	0.00	2	166.00	165.50	-2	4,663	-0.04%
2022/06/10	2	167.00	0	0.00	163.50	2	4,645	0.04%
2022/06/09	2	165.25	2	165.25	165.50	0	4,636	0.00%
2022/06/08	5	168.50	4	167.00	168.00	1	4,627	0.02%
2022/06/07	2	167.25	7	164.57	168.00	-5	4,564	-0.11%
2022/06/06	1	157.00	2	159.00	157.50	-1	4,476	-0.02%
2022/06/02	6	157.50	8	156.69	156.00	-2	4,511	-0.04%
2022/06/01	5	158.00	4	156.88	156.50	1	4,580	0.02%
2022/05/31	9	159.06	8	159.56	158.00	1	4,717	0.02%
2022/05/30	9	156.11	8	158.31	157.50	1	4,666	0.02%
2022/05/27	7	149.79	9	151.56	150.50	-2	4,616	-0.04%
2022/05/26	3	143.17	1	143.00	143.50	2	4,578	0.04%
2022/05/25	2	139.00	2	140.00	140.50	0	4,592	0.00%
2022/05/24	3	144.33	6	143.00	138.00	-3	4,635	-0.06%
2022/05/18	24	145.25	24	142.54	142.00	0	4,660	0.00%
2022/05/17	3	138.00	0	0.00	139.50	3	4,660	0.06%
2022/05/16	21	136.69	1	137.00	137.50	20	4,696	0.43%
2022/05/13	20	135.50	0	0.00	134.50	20	4,725	0.42%
2022/05/12	0	0.00	7	134.57	130.50	-7	4,779	-0.15%
2022/05/11	10	135.50	10	135.40	135.00	0	4,842	0.00%
2022/05/09	8	135.50	28	135.82	136.00	-20	5,033	-0.40%
2022/05/05	36	153.88	0	0.00	152.00	36	5,093	0.71%
2022/05/04	1	148.00	0	0.00	150.50	1	5,156	0.02%
2022/04/29	4	149.50	6	151.58	148.50	-2	5,309	-0.04%
2022/04/28	15	148.43	22	150.89	145.00	-7	5,334	-0.13%
2022/04/27	4.1	150.32	7	145.71	155.00	-2.9	5,350	-0.05%
2022/04/26	16	158.03	2	152.00	151.50	14	5,405	0.26%
2022/04/25	1	157.00	5	157.00	156.00	-4	5,505	-0.07%
2022/04/22	3	167.00	3	162.33	161.00	0	5,508	0.00%
2022/04/21	1	168.50	1	171.00	173.50	0	5,521	0.00%
2022/04/19	0	0.00	1	170.00	170.50	-1	5,625	-0.02%
2022/04/18	5	165.70	11	164.82	167.00	-6	5,661	-0.11%
2022/04/15	8.1	169.39	11	166.32	166.00	-2.9	5,602	-0.05%
2022/04/14	0	0.00	4	183.00	182.00	-4	5,580	-0.07%
2022/04/13	6	181.92	5	185.40	180.00	1	5,552	0.02%
2022/04/12	6	181.00	2	181.50	181.00	4	5,533	0.07%
2022/04/11	2.1	185.81	1	186.50	184.50	1.1	5,497	0.02%
2022/04/08	12	189.63	15	191.40	191.50	-3	5,460	-0.05%
2022/04/07	12	188.92	33	191.29	185.50	-21	5,316	-0.40%
2022/04/06	7	187.79	12	189.83	194.50	-5	5,224	-0.10%
2022/04/01	3	192.50	4	193.00	188.50	-1	5,154	-0.02%
2022/03/31	9	189.28	12	189.75	190.00	-3	5,047	-0.06%
2022/03/30	12	193.17	11	193.45	191.50	1	4,984	0.02%
2022/03/29	18	192.92	21	191.50	192.50	-3	4,939	-0.06%
2022/03/28	41	194.27	47	194.01	196.00	-6	5,141	-0.12%
2022/03/25	57	193.20	56	194.26	193.00	1	5,235	0.02%
2022/03/24	29	188.17	35	187.81	189.50	-6	5,126	-0.12%
2022/03/23	18	177.53	9	177.72	178.50	9	5,043	0.18%
2022/03/22	9	170.72	4	170.00	172.00	5	5,159	0.10%
2022/03/21	17	168.79	8	169.31	170.00	9	5,398	0.17%
2022/03/18	21	162.45	31	165.02	166.00	-10	5,608	-0.18%
2022/03/17	27	158.15	10	157.15	161.50	17	5,845	0.29%
2022/03/16	4	147.50	7	148.43	147.00	-3	6,157	-0.05%
2022/03/15	26	146.60	19	144.03	143.00	7	6,282	0.11%
2022/03/14	3	153.00	0	0.00	152.00	3	6,503	0.05%
2022/03/11	9	148.33	8	149.88	150.50	1	6,564	0.02%
2022/03/10	1	154.50	1	154.00	153.00	0	6,588	0.00%
2022/03/09	5	144.40	5	145.10	147.00	0	6,593	0.00%
2022/03/08	7	143.14	32	142.84	142.00	-25	6,692	-0.37%
2022/03/07	2	150.75	4	152.00	146.00	-2	6,859	-0.03%
2022/03/04	16	166.34	24	161.85	161.00	-8	6,884	-0.12%
2022/03/03	5	158.40	5	159.80	158.00	0	6,781	0.00%
2022/03/02	5	157.20	5	157.70	157.00	0	6,852	0.00%
2022/03/01	7	159.93	1	161.50	158.00	6	7,028	0.09%
2022/02/25	3	150.67	2	151.75	152.00	1	7,185	0.01%
2022/02/24	5	147.50	10	149.00	147.00	-5	7,251	-0.07%
2022/02/23	1	156.50	0	0.00	158.00	1	7,316	0.01%
2022/02/22	7	158.93	1	155.50	155.50	6	7,547	0.08%
2022/02/21	1	161.50	0	0.00	161.50	1	7,606	0.01%
2022/02/18	6	161.17	5	163.00	164.00	1	7,746	0.01%
2022/02/17	3	162.33	3	162.67	162.50	0	7,779	0.00%
2022/02/16	8	162.44	12	164.50	160.50	-4	7,840	-0.05%
2022/02/15	5	160.50	5	162.20	157.50	0	7,863	0.00%
2022/02/14	9	162.11	7	160.50	159.00	2	7,875	0.03%
2022/02/11	42	161.86	5	165.70	169.50	37	7,904	0.47%
2022/02/10	13	170.73	5	171.30	168.00	8	7,850	0.10%
2022/02/09	3	170.50	36	171.04	168.00	-33	7,817	-0.42%
2022/02/08	6	162.17	5	161.90	162.00	1	7,739	0.01%
2022/02/07	6	160.50	4	163.25	166.50	2	7,761	0.03%
2022/01/26	2	166.75	10	166.40	167.00	-8	7,763	-0.10%
2022/01/25	14.1	173.86	6	166.17	165.00	8.1	8,010	0.10%
2022/01/24	23	172.67	5	177.60	182.00	18	8,091	0.22%
2022/01/21	16	180.09	1	178.00	178.00	15	8,263	0.18%
2022/01/20	14	188.43	5	187.50	185.50	9	8,419	0.11%
2022/01/19	10	197.20	10	197.15	196.00	0	8,409	0.00%
2022/01/18	15	204.30	27	202.46	196.50	-12	8,322	-0.14%
2022/01/17	6	192.42	5	194.70	194.50	1	8,188	0.01%
2022/01/14	5	189.90	17	192.35	195.00	-12	8,172	-0.15%
2022/01/13	5	192.00	1	186.50	190.00	4	8,114	0.05%
2022/01/12	14	182.18	16	180.75	183.00	-2	8,051	-0.02%
2022/01/11	14	190.38	0.1	192.50	182.50	13.9	8,002	0.17%
2022/01/10	11	187.27	10	194.20	202.50	1	7,932	0.01%
2022/01/07	17	191.06	1	204.50	189.50	16	7,931	0.20%
2022/01/06	4	209.50	0	210.00	209.00	4	7,883	0.05%
2022/01/05	4.1	210.51	1	211.00	211.50	3.1	7,914	0.04%
2021/12/30	2	213.01	0	0.00	214.50	2	7,919	0.03%
2021/12/29	1	209.00	1	210.50	209.00	0	7,918	0.00%
2021/12/27	0	0.00	3	215.01	215.00	-3	7,905	-0.04%
2021/12/23	3	215.33	1	215.99	213.50	2	7,881	0.03%
2021/12/22	25	219.42	33	221.55	220.50	-8	7,867	-0.10%
2021/12/21	10	214.05	14.5	215.95	213.00	-4.5	7,563	-0.06%
2021/12/20	21	216.45	11	213.73	208.00	10	7,314	0.14%
2021/12/17	22	211.84	52.5	213.41	217.50	-30.5	7,101	-0.43%
2021/12/16	23	208.24	42	211.88	216.00	-19	6,839	-0.28%
2021/12/15	32	193.61	61	191.91	196.50	-29	6,588	-0.44%
2021/12/14	29	197.44	16	194.31	194.50	13	6,288	0.21%
2021/12/13	18	197.08	23	200.07	204.50	-5	5,920	-0.08%
2021/12/10	52	185.41	48	187.31	186.00	4	5,557	0.07%
2021/12/09	22	180.34	11	179.23	177.50	11	5,176	0.21%
2021/12/08	20	178.43	24	178.79	182.50	-4	5,027	-0.08%
2021/12/07	2	166.00	3	166.00	166.00	-1	4,775	-0.02%
2021/12/06	8	163.75	7	165.57	165.00	1	4,693	0.02%
2021/12/03	6	161.00	5	161.40	162.00	1	4,643	0.02%
2021/12/02	5	163.80	1	164.00	160.00	4	4,593	0.09%
2021/12/01	17	153.26	10	157.90	160.00	7	4,451	0.16%
2021/11/30	2	173.50	4	172.75	168.00	-2	4,211	-0.05%
2021/11/29	3	166.67	13	166.81	170.00	-10	4,107	-0.24%
2021/11/26	15	171.27	13	173.11	170.00	2	4,028	0.05%
2021/11/25	31	182.48	13	180.92	175.00	18	3,948	0.46%
2021/11/24	28	175.54	33	178.06	183.00	-5	3,734	-0.13%
2021/11/23	9	174.06	10	172.75	166.50	-1	3,525	-0.03%
2021/11/22	5	175.00	4	173.38	173.00	1	3,419	0.03%
2021/11/19	15	169.50	16	171.50	180.00	-1	3,292	-0.03%
2021/11/18	3	169.00	1	164.00	164.00	2	3,025	0.07%
2021/11/17	10	168.80	16	169.41	171.00	-6	2,917	-0.21%
2021/11/16	9	177.11	6	179.75	179.00	3	2,747	0.11%
2021/11/15	27	173.00	1	167.00	180.00	26	2,678	0.97%
2021/11/12	2	161.25	3	164.67	164.00	-1	2,580	-0.04%
2021/11/11	18	147.50	1	149.50	152.50	17	2,493	0.68%
2021/11/10	3	155.33	5	156.81	154.50	-2	2,433	-0.08%
2021/11/09	3	146.33	4.1	146.51	145.00	-1.1	2,330	-0.05%
2021/11/08	0	0.00	3	150.33	150.00	-3	2,286	-0.13%
2021/11/05	3	141.00	10	139.30	144.50	-7	2,213	-0.32%
2021/11/04	11	148.00	2	148.00	140.50	9	2,155	0.42%
2021/11/03	6	134.75	8.5	143.91	145.00	-2.5	2,053	-0.12%
2021/11/02	38	136.64	89	137.43	132.00	-51	1,962	-2.60%
2021/11/01	15	134.23	11	132.95	136.50	4	1,616	0.25%
2021/10/29	59	119.71	16.2	120.08	124.50	42.8	1,427	3.00%
2021/10/28	39	113.37	7	112.64	113.50	32	1,172	2.73%
2021/10/25	0.2	92.60	0	0.00	92.40	0.2	858	0.02%
2021/10/22	0	0.00	1	91.80	92.10	-1	854	-0.12%
2021/10/21	0	0.00	1	88.30	89.70	-1	874	-0.11%
2021/10/20	1	91.20	0	0.00	90.30	1	844	0.12%
2021/10/19	0	0.00	31	86.29	89.00	-31	807	-3.84%
2021/10/18	1	85.70	3.9	85.63	85.40	-2.9	770	-0.38%
2021/10/14	0	0.00	0	83.30	83.30	0	724	-0.01%
2021/10/13	0	0.00	8	82.33	83.00	-8	692	-1.16%
2021/10/08	0	0.00	2	78.90	77.50	-2	604	-0.33%
2021/10/07	0	0.00	1	77.30	77.70	-1	599	-0.17%
2021/10/06	0	0.00	5	76.80	77.10	-5	593	-0.84%
2021/10/04	1	74.90	0	0.00	74.70	1	590	0.17%
2021/09/23	0	0.00	1	76.00	78.50	-1	466	-0.21%
2021/09/22	1	77.50	0	0.00	76.50	1	437	0.23%
2021/09/16	4	75.00	0	0.00	74.30	4	383	1.04%
2021/09/15	3	75.73	4	76.25	76.40	-1	369	-0.27%
2021/09/14	0	0.00	2	74.00	74.00	-2	342	-0.58%
2021/09/10	1	72.00	0	0.00	72.40	1	337	0.30%
2021/09/02	0	0.00	3	72.43	71.20	-3	321	-0.93%
2021/09/01	2	73.55	3	73.33	74.00	-1	309	-0.32%
2021/08/31	6	73.12	3	72.97	74.00	3	296	1.01%
2021/08/30	0	0.00	9	71.40	71.10	-9	273	-3.29%
2021/08/25	1	67.90	0	0.00	67.60	1	267	0.37%
2021/08/23	1	67.80	0	0.00	67.80	1	267	0.37%
2021/08/18	1	67.60	0	0.00	68.30	1	266	0.37%
2021/08/13	1	69.00	0	0.00	68.50	1	264	0.38%
2021/08/09	2	71.90	0	0.00	71.70	2	262	0.76%
2021/08/06	3	73.17	1	73.20	72.70	2	262	0.76%
2021/08/05	0	0.00	2	71.95	71.90	-2	258	-0.77%
2021/08/04	1	70.20	0	0.00	70.10	1	261	0.38%
2021/08/03	0	0.00	3	69.47	69.50	-3	265	-1.13%
2021/07/30	1	68.30	0	0.00	67.80	1	266	0.38%
2021/07/29	2	68.10	0	0.00	68.10	2	264	0.76%
2021/07/28	3	68.13	6	68.62	68.50	-3	263	-1.14%
2021/07/27	4	72.00	5	70.90	72.00	-1	258	-0.39%
2021/07/26	1	68.30	0	0.00	68.70	1	210	0.48%
2021/07/21	1	68.10	0	0.00	68.10	1	212	0.47%
2021/07/20	1	69.60	0	0.00	69.00	1	214	0.47%
2021/07/15	1	69.50	0	0.00	69.40	1	227	0.44%
2021/07/13	1	70.40	0	0.00	69.40	1	243	0.41%
2021/07/12	1	71.00	0	0.00	70.70	1	243	0.41%
2021/07/08	0	0.00	1	70.50	70.70	-1	232	-0.43%
2021/07/07	0	0.00	2	69.15	68.90	-2	234	-0.85%
2021/07/06	1	69.10	1	69.30	69.50	0	241	0.00%
2021/07/01	1	68.50	1	69.10	68.70	0	262	0.00%
2021/06/29	0	0.00	1	68.20	67.90	-1	265	-0.38%
2021/06/28	1	68.00	0	0.00	68.10	1	267	0.37%
2021/06/25	1	67.10	1	67.10	67.10	0	268	0.00%
2021/06/24	0	0.00	1	67.10	67.40	-1	269	-0.37%
2021/06/23	0	0.00	2	66.50	66.80	-2	271	-0.74%
2021/06/22	1	65.50	0	0.00	65.70	1	273	0.37%
2021/06/21	2	65.80	0	0.00	65.20	2	275	0.72%
2021/06/18	0	0.00	2	67.40	67.40	-2	276	-0.72%
2021/06/17	2	66.80	0	0.00	66.90	2	278	0.72%
2021/06/16	0	0.00	1	67.70	66.90	-1	282	-0.35%
2021/06/15	1	66.40	1	67.50	67.30	0	284	0.00%
2021/06/11	2	67.25	0	0.00	66.70	2	286	0.70%
2021/06/10	0	0.00	3	67.10	66.80	-3	289	-1.04%
2021/06/09	1	66.20	0	0.00	65.90	1	290	0.34%
2021/06/07	2.1	65.90	0	0.00	65.80	2.1	294	0.71%
2021/06/04	0	0.00	3	67.50	66.80	-3	295	-1.01%
2021/06/02	1	65.80	0	0.00	66.00	1	303	0.33%
2021/06/01	2	66.40	0	0.00	66.60	2	305	0.66%
2021/05/31	0	0.00	8	67.00	66.40	-8	308	-2.60%
2021/05/28	1	65.50	2	65.20	66.70	-1	310	-0.32%
2021/05/26	1	64.30	0	0.00	64.60	1	316	0.32%
2021/05/25	2	64.75	0	0.00	64.30	2	320	0.62%
2021/05/24	0	64.00	1	64.10	64.00	-1	325	-0.30%
2021/05/18	1	62.00	1	63.00	63.00	0	365	0.00%
2021/05/17	1	59.40	1	62.40	59.20	0	367	0.00%
2021/05/14	2	63.90	0	0.00	63.10	2	367	0.54%
2021/05/13	1	58.97	1	61.30	63.00	0	365	0.00%
2021/05/12	1	65.00	0	0.00	61.80	1	360	0.28%
2021/05/11	1	67.20	0	0.00	66.80	1	350	0.29%
2021/05/07	2	70.90	4	70.00	70.60	-2	348	-0.57%
2021/05/06	2	69.50	0	0.00	68.90	2	351	0.57%
2021/05/04	2	68.80	2	70.85	70.00	0	358	0.00%
2021/05/03	0	0.00	1	72.80	71.20	-1	354	-0.28%
2021/04/29	0	0.00	3	73.60	73.40	-3	355	-0.84%
2021/04/28	1	73.30	5	74.30	74.20	-4	377	-1.06%
2021/04/27	1	72.50	0	0.00	72.50	1	418	0.24%
2021/04/23	3	72.80	0	0.00	72.60	3	464	0.65%
2021/04/22	3	73.60	0	0.00	73.20	3	461	0.65%
2021/04/20	0	0.00	2	76.00	76.00	-2	457	-0.44%
2021/04/19	0	0.00	1	75.20	76.00	-1	457	-0.22%
2021/04/14	1	72.80	0	0.00	72.70	1	453	0.22%
2021/04/08	0	0.00	4	76.03	75.60	-4	433	-0.92%
2021/04/06	2	73.70	0	0.00	73.40	2	418	0.48%
2021/03/31	2	72.70	0	0.00	72.80	2	415	0.48%
2021/03/29	2	72.65	0	0.00	72.80	2	411	0.49%
2021/03/26	1	71.90	1	71.90	72.90	0	410	0.00%
2021/03/25	1	72.80	0	0.00	72.30	1	407	0.25%
2021/03/24	1	72.60	0	0.00	73.00	1	405	0.25%
2021/03/23	2	73.30	0.1	73.60	73.30	1.9	402	0.48%
2021/03/15	0.2	74.80	1	74.90	74.80	-0.8	394	-0.20%
2021/03/09	1	73.30	0	0.00	74.40	1	410	0.24%
2021/03/08	1	74.50	0	0.00	73.60	1	408	0.24%
2021/03/03	1	75.50	1	75.50	75.50	0	405	0.00%
2021/03/02	0.1	77.30	1	76.60	76.30	-0.9	402	-0.22%
2021/02/26	1.2	77.42	0	0.00	77.60	1.2	402	0.30%
2021/02/25	0	0.00	2	78.00	78.10	-2	400	-0.50%
2021/02/24	1	78.30	1	78.00	77.80	0	399	0.00%
2021/02/23	0	0.00	1	76.70	78.40	-1	398	-0.25%
2021/02/22	3	78.80	1	78.90	78.00	2	390	0.51%
2021/02/18	0	0.00	1	73.50	73.80	-1	369	-0.27%
2021/02/05	2	71.55	0	0.00	72.20	2	361	0.55%
2021/02/02	0	0.00	1	70.50	70.20	-1	358	-0.28%
2021/01/27	1	70.50	0	0.00	70.80	1	353	0.28%
2021/01/26	0	0.00	5	71.08	70.90	-5	346	-1.44%
2021/01/25	2	71.25	0	0.00	71.70	2	343	0.58%
2021/01/22	4	71.68	1.1	71.38	71.80	2.9	337	0.87%
2021/01/21	4	73.80	3	73.87	72.50	1	332	0.30%
2021/01/20	8.2	77.25	10	77.18	76.90	-1.8	310	-0.57%
2021/01/19	6	78.62	11	77.72	80.90	-5	266	-1.87%
2021/01/18	0	0.00	1	72.80	73.60	-1	225	-0.44%
2021/01/15	12	71.70	1	72.70	71.20	11	217	5.05%
2021/01/14	3	72.23	1	72.30	72.50	2	215	0.93%
2021/01/12	1	73.20	1	74.10	72.40	0	211	0.00%
2021/01/06	1	72.70	1	72.30	72.00	0	199	0.00%
2021/01/04	2	72.70	0	0.00	72.60	2	196	1.02%
2020/12/30	3	71.40	0	0.00	71.30	3	191	1.56%
2020/12/11	1	73.10	0	0.00	73.10	1	195	0.51%
2020/12/10	0	0.00	0.2	74.00	74.20	-0.2	194	-0.09%
2020/12/07	1.2	76.02	0	0.00	76.60	1.2	197	0.61%
2020/12/03	0.2	74.00	0	0.00	74.00	0.2	186	0.11%
2020/12/01	1	74.10	0	0.00	74.10	1	187	0.53%
2020/11/30	0	0.00	1	74.10	74.00	-1	192	-0.52%
2020/11/27	0.2	73.27	3	73.40	74.00	-2.8	198	-1.42%
2020/11/25	0	0.00	1	72.00	72.00	-1	199	-0.50%
2020/11/24	3	73.00	0	0.00	73.00	3	197	1.52%
2020/11/20	3	73.23	0	0.00	73.50	3	195	1.54%
2020/11/19	2	71.50	0	0.00	72.00	2	191	1.04%
2020/11/17	0	0.00	6	71.00	70.90	-6	189	-3.16%
2020/11/16	0.2	70.70	0	0.00	70.50	0.2	201	0.10%
2020/11/09	1	70.80	1	70.30	70.40	0	209	0.00%
2020/11/06	0	0.00	1	70.10	69.80	-1	210	-0.48%
2020/11/05	1	69.00	0	0.00	69.50	1	212	0.47%
2020/11/03	1	67.70	0	0.00	67.80	1	217	0.46%
2020/11/02	2	67.35	0	0.00	67.10	2	220	0.91%
2020/10/30	0	0.00	1	68.40	67.90	-1	222	-0.45%
2020/10/29	2	68.45	0	0.00	69.20	2	227	0.88%
2020/10/28	0	0.00	1	68.80	68.60	-1	234	-0.43%
2020/10/27	1	69.40	0	0.00	69.50	1	237	0.42%
2020/10/16	2	72.35	2	74.00	71.50	0	285	0.00%
2020/10/15	2	71.85	0	0.00	72.60	2	286	0.70%
2020/10/14	0	0.00	1	70.60	71.00	-1	290	-0.34%
2020/10/12	1	70.10	4	70.63	70.00	-3	304	-0.99%
2020/09/29	1	71.10	0	0.00	71.00	1	365	0.27%
2020/09/25	3	69.57	0	0.00	69.50	3	420	0.71%
2020/09/24	3	70.73	0	0.00	70.80	3	439	0.68%
2020/09/16	0	0.00	1	74.80	74.60	-1	587	-0.17%
2020/09/14	1	73.80	0	0.00	74.30	1	607	0.16%
2020/09/11	2	72.20	0	0.00	72.40	2	613	0.33%
2020/09/09	3	74.03	0	0.00	74.50	3	611	0.49%
2020/09/04	0	0.00	3	77.10	77.50	-3	621	-0.48%
2020/09/03	1	81.00	0	0.00	79.10	1	628	0.16%
2020/09/02	0	0.00	1	80.00	80.50	-1	631	-0.16%
2020/08/31	4	77.48	0	0.00	77.50	4	652	0.61%
2020/08/28	0	0.00	2	77.10	76.80	-2	654	-0.31%
2020/08/24	0.5	77.20	0	0.00	77.00	0.5	672	0.07%
2020/08/20	2	72.25	0	0.00	73.90	2	679	0.29%
2020/08/17	1	79.80	0	0.00	79.80	1	670	0.15%
2020/08/11	0	0.00	2	79.95	79.30	-2	673	-0.30%
2020/08/10	1	81.00	0	0.00	80.90	1	673	0.15%
2020/08/05	2.1	83.58	0	0.00	83.10	2.1	677	0.31%
2020/08/03	0	0.00	2	83.40	83.20	-2	684	-0.29%
2020/07/31	0	0.00	1	81.20	81.10	-1	677	-0.15%
2020/07/30	1	80.10	2	80.40	80.30	-1	677	-0.15%
2020/07/29	1.2	76.50	0	0.00	77.90	1.2	672	0.18%
2020/07/27	3	77.17	0	0.00	74.00	3	673	0.45%
2020/07/24	1	78.90	0	0.00	78.50	1	674	0.15%
2020/07/23	0	0.00	2	80.50	80.40	-2	682	-0.29%
2020/07/21	0	0.00	2	80.95	81.30	-2	688	-0.29%
2020/07/20	1	78.00	1	78.10	79.60	0	693	0.00%
2020/07/17	1	79.00	0	0.00	79.00	1	691	0.14%
2020/07/16	0.2	81.10	2	81.30	81.10	-1.8	691	-0.26%
2020/07/15	0	0.00	3	85.73	85.20	-3	691	-0.43%
2020/07/14	0	0.00	1	85.70	85.40	-1	684	-0.15%
2020/07/06	0	0.00	3	91.13	91.20	-3	653	-0.46%
2020/07/03	2	89.60	0	0.00	89.40	2	628	0.32%
2020/07/01	1	88.10	0	0.00	87.00	1	612	0.16%
2020/06/29	0	0.00	1	86.20	85.10	-1	596	-0.17%
2020/06/24	0	0.00	1	88.30	88.50	-1	579	-0.17%
2020/06/23	4	90.00	3	89.87	90.10	1	560	0.17%
2020/06/22	2.3	84.05	0.1	83.70	84.10	2.2	483	0.45%
2020/06/15	0	0.00	1	79.30	79.30	-1	505	-0.20%
2020/06/11	2	79.00	1	79.70	78.30	1	513	0.19%
2020/06/10	1	80.00	5	80.40	79.90	-4	514	-0.78%
2020/06/09	2	81.30	2	81.00	80.90	0	530	0.00%
2020/06/08	0	0.00	1	82.00	81.80	-1	541	-0.18%
2020/06/05	1	80.00	0	0.00	80.00	1	523	0.19%
2020/06/04	0	0.00	3	78.60	78.50	-3	524	-0.57%
2020/06/02	1	76.80	0	0.00	77.80	1	526	0.19%
2020/05/26	0	0.00	2	74.80	74.10	-2	537	-0.37%
2020/05/22	4	73.58	6	72.80	72.70	-2	537	-0.37%
2020/05/21	2	73.70	0	0.00	75.00	2	539	0.37%
2020/05/19	0	0.00	0.4	72.60	72.50	-0.4	544	-0.07%
2020/05/15	1	72.50	1	74.60	72.70	0	545	0.00%
2020/05/14	1	74.80	0	0.00	74.00	1	543	0.18%
2020/05/13	0	0.00	1	76.30	75.80	-1	543	-0.18%
2020/05/12	4	76.75	0	0.00	76.30	4	549	0.73%
2020/05/11	4	76.70	0	0.00	77.10	4	552	0.72%
2020/04/30	1	75.00	0	0.00	75.20	1	567	0.18%
2020/04/29	0	0.00	1.1	73.75	74.20	-1.1	587	-0.19%
2020/04/28	1	74.20	0	0.00	74.60	1	587	0.17%
2020/04/23	1	72.50	2	71.85	72.30	-1	601	-0.17%
2020/04/22	0	0.00	1	69.00	70.50	-1	594	-0.17%
2020/04/21	1	69.60	2	71.50	69.60	-1	592	-0.17%
2020/04/14	0.1	72.40	0	0.00	72.30	0.1	587	0.02%
2020/04/07	4	69.10	1	69.40	69.40	3	586	0.51%
2020/04/06	0	0.00	1	67.20	67.70	-1	586	-0.17%
2020/03/30	0	0.00	1.1	65.23	65.60	-1.1	638	-0.17%
2020/03/27	1	67.90	2	65.90	65.40	-1	671	-0.15%
2020/03/25	1.2	66.41	0	0.00	66.00	1.2	670	0.18%
2020/03/23	2	60.00	2	59.95	61.20	0	660	0.00%
2020/03/19	0	0.00	1	54.30	54.10	-1	654	-0.15%
2020/03/18	0	60.50	0	0.00	60.10	0	639	0.00%
2020/03/17	1	62.00	0	0.00	61.30	1	639	0.16%
2020/03/16	1	66.80	1	65.30	64.50	0	635	0.00%
2020/03/13	1	64.80	2	64.85	66.80	-1	633	-0.16%
2020/03/10	1	75.60	0	0.00	77.00	1	621	0.16%
2020/03/09	2	79.60	2	79.10	78.30	0	615	0.00%
2020/03/05	1	82.50	4	82.50	82.30	-3	616	-0.49%
2020/02/27	1	80.30	2	82.80	80.30	-1	622	-0.16%
2020/02/25	1	80.90	0	0.00	80.70	1	606	0.16%
2020/02/24	1	81.90	0	0.00	81.20	1	610	0.16%
2020/02/20	0	0.00	2	82.00	81.70	-2	635	-0.31%
2020/02/18	1	81.30	0	0.00	81.00	1	644	0.16%
2020/02/17	1	81.40	0	0.00	81.30	1	646	0.15%
2020/02/13	0	0.00	2	81.70	81.00	-2	664	-0.30%
2020/02/12	4	81.50	2	81.60	81.30	2	685	0.29%
2020/02/10	1	77.30	0	0.00	79.10	1	699	0.14%
2020/02/07	1	81.10	4	81.60	80.60	-3	704	-0.43%
2020/02/06	0	0.00	3	82.47	82.40	-3	721	-0.42%
2020/02/03	2	73.80	0	0.00	79.50	2	734	0.27%
2020/01/31	3	81.37	1	80.50	80.80	2	717	0.28%
2020/01/30	3	81.90	2	82.70	81.20	1	719	0.14%
2020/01/20	1	90.70	0	0.00	90.20	1	697	0.14%
2020/01/17	0	0.00	1	90.70	90.70	-1	712	-0.14%
2020/01/14	0	0.00	2	91.30	91.80	-2	795	-0.25%
2020/01/13	0	0.00	1	89.30	90.80	-1	801	-0.12%
2020/01/10	2	89.40	0	0.00	89.00	2	812	0.25%
2020/01/09	1	89.90	0	0.00	89.70	1	844	0.12%
2020/01/08	0	0.00	12	89.53	89.60	-12	851	-1.41%
2020/01/07	4	91.85	0	0.00	90.60	4	884	0.45%
2020/01/06	0.2	91.10	8	92.04	91.10	-7.8	891	-0.88%
2020/01/03	5	95.34	0	0.00	93.40	5	895	0.56%
2020/01/02	3	94.90	0	0.00	94.90	3	935	0.32%
2019/12/31	0.2	93.70	1	94.60	93.80	-0.8	951	-0.09%
2019/12/30	1	93.80	2	94.65	94.00	-1	962	-0.10%
2019/12/27	9	95.67	1	95.60	95.20	8	965	0.83%
2019/12/26	1	95.60	1	95.70	95.40	0	966	0.00%
2019/12/25	15.4	95.87	14	96.26	96.30	1.4	963	0.15%
2019/12/24	3	94.03	0	0.00	94.60	3	948	0.32%
2019/12/19	1	92.40	0	0.00	92.60	1	965	0.10%
2019/12/18	1	92.40	1	92.20	92.10	0	972	0.00%
2019/12/17	1	91.60	0	0.00	92.10	1	981	0.10%
2019/12/16	1	91.80	0	0.00	91.80	1	989	0.10%
2019/12/09	0.3	92.20	9	92.23	92.10	-8.7	1,067	-0.81%
2019/12/06	2	93.40	0	0.00	92.20	2	1,116	0.18%
2019/12/05	5.5	90.88	0	0.00	92.00	5.5	1,121	0.49%
2019/12/02	1	87.90	0	0.00	89.80	1	1,196	0.08%
2019/11/21	1	91.10	0	0.00	91.00	1	1,543	0.06%
2019/11/20	3	91.17	3	92.00	91.10	0	1,688	0.00%
2019/11/14	1	89.00	0	0.00	88.70	1	1,944	0.05%
2019/11/13	1	88.70	7	88.87	88.40	-6	1,960	-0.31%
2019/11/12	1	88.70	1	88.10	88.50	0	1,976	0.00%
2019/11/11	1	88.10	1	88.70	88.90	0	1,999	0.00%
2019/11/06	0	0.00	1	93.90	94.70	-1	2,122	-0.05%
2019/11/05	3	95.00	2	95.05	94.80	1	2,159	0.05%
2019/11/04	2	95.70	0	0.00	96.10	2	2,201	0.09%
2019/11/01	2	94.65	0	0.00	94.70	2	2,259	0.09%
2019/10/31	1	96.00	1	95.50	95.20	0	2,396	0.00%
2019/10/28	5	98.00	0	0.00	97.70	5	2,690	0.19%
2019/10/25	0	0.00	12	97.99	97.60	-12	2,747	-0.44%
2019/10/24	0	0.00	1	97.20	97.80	-1	2,914	-0.03%
2019/10/23	6	96.27	2	96.45	97.80	4	3,121	0.13%
2019/10/22	4	94.70	1	95.20	95.00	3	3,101	0.10%
2019/10/17	3	94.53	0	0.00	93.80	3	3,206	0.09%
2019/10/16	1.3	92.22	0	0.00	92.50	1.3	3,177	0.04%
2019/10/15	8	92.91	4.2	92.01	92.10	3.8	3,174	0.12%
2019/10/09	0	0.00	2.1	94.76	95.00	-2.1	3,151	-0.07%
2019/10/08	3	94.53	0.1	94.40	94.40	2.9	3,156	0.09%
2019/10/07	1	99.90	2	99.80	98.10	-1	3,112	-0.03%
2019/10/03	1	100.50	0	0.00	101.00	1	3,121	0.03%
2019/10/01	0	0.00	2	101.25	100.50	-2	3,125	-0.06%
2019/09/27	1	101.50	0	0.00	101.00	1	3,132	0.03%
2019/09/26	1	104.00	0	0.00	104.00	1	3,135	0.03%
2019/09/25	0	0.00	1	104.00	103.00	-1	3,140	-0.03%
2019/09/23	3	101.83	3.1	101.70	102.50	-0.1	3,165	0.00%
2019/09/20	4	101.25	0	0.00	102.50	4	3,165	0.13%
2019/09/19	1	101.00	3	101.83	101.00	-2	3,158	-0.06%
2019/09/18	1	101.00	0	0.00	101.50	1	3,163	0.03%
2019/09/17	3	100.67	0	0.00	100.00	3	3,165	0.09%
2019/09/16	2	100.25	0	0.00	101.50	2	3,193	0.06%
2019/09/12	5	104.50	6	103.75	103.50	-1	3,203	-0.03%
2019/09/11	2	103.00	0	0.00	103.00	2	3,199	0.06%
2019/09/10	1	103.00	1	103.50	103.50	0	3,196	0.00%
2019/09/09	0	0.00	2	110.75	110.00	-2	3,149	-0.06%
2019/09/06	3	109.67	0	0.00	109.00	3	3,135	0.10%
2019/09/05	1	111.00	0	0.00	111.00	1	3,112	0.03%
2019/09/04	1	109.00	8	109.75	110.00	-7	3,082	-0.23%
2019/09/03	33	114.08	26	110.00	109.00	7	3,074	0.23%
2019/09/02	0	0.00	1	107.50	108.50	-1	2,951	-0.03%
2019/08/30	0	0.00	5	108.50	107.00	-5	2,939	-0.17%
2019/08/29	3	105.67	0	0.00	106.00	3	2,915	0.10%
2019/08/28	4	109.13	3	107.33	107.50	1	2,880	0.03%
2019/08/27	3	112.83	6	111.42	110.00	-3	2,851	-0.11%
2019/08/26	3	107.50	1	108.00	108.50	2	2,807	0.07%
2019/08/23	13	111.65	14	112.61	111.50	-1	2,792	-0.04%
2019/08/22	1	110.50	0	0.00	108.00	1	2,653	0.04%
2019/08/21	2	107.00	0	0.00	107.50	2	2,613	0.08%
2019/08/20	7	108.57	3	110.50	107.50	4	2,574	0.16%
2019/08/19	0	0.00	1	101.00	102.50	-1	2,430	-0.04%
2019/08/16	3	99.93	1	101.50	100.50	2	2,449	0.08%
2019/08/15	1	99.50	0	0.00	99.30	1	2,464	0.04%
2019/08/14	1	101.00	0	0.00	101.00	1	2,476	0.04%
2019/08/13	0	0.00	3	101.00	100.50	-3	2,484	-0.12%
2019/08/12	1	104.00	0	0.00	103.50	1	2,533	0.04%
2019/08/08	0	0.00	11	109.77	112.00	-11	2,625	-0.42%
2019/08/07	1	107.50	4	107.88	105.50	-3	2,604	-0.12%
2019/08/06	5	104.80	2	105.00	108.50	3	2,646	0.11%
2019/08/05	4	109.50	0	0.00	107.00	4	2,683	0.15%
2019/08/02	11	112.18	4	112.75	113.50	7	2,685	0.26%
2019/08/01	36	113.50	37	113.34	114.00	-1	2,652	-0.04%
2019/07/31	3	104.00	5	103.20	104.00	-2	2,468	-0.08%
2019/07/30	1	105.00	10	103.85	103.00	-9	2,459	-0.37%
2019/07/29	3	109.50	2	108.25	106.50	1	2,467	0.04%
2019/07/26	13	111.00	106	111.14	111.50	-93	2,484	-3.74%	大賣/
2019/07/25	105	109.96	18	109.00	110.50	87	2,336	3.72%	大買/
2019/07/24	4	99.78	5	99.50	100.50	-1	2,174	-0.05%
2019/07/23	13	100.80	4	99.70	98.60	9	2,210	0.41%
2019/07/22	4	97.00	7	97.11	97.70	-3	2,208	-0.14%
2019/07/19	3	95.80	0	0.00	94.50	3	2,280	0.13%
2019/07/18	2	93.40	0	0.00	93.80	2	2,381	0.08%
2019/07/17	0	0.00	1	94.00	93.70	-1	2,513	-0.04%
2019/07/16	3	95.10	3	94.90	94.40	0	2,644	0.00%
2019/07/15	1	93.30	0	0.00	93.30	1	2,751	0.04%
2019/07/12	0	0.00	2	94.20	93.10	-2	2,827	-0.07%
2019/07/11	0	0.00	1	92.10	92.80	-1	2,858	-0.03%
2019/07/10	1	92.60	0	0.00	92.50	1	2,971	0.03%
2019/07/09	0	0.00	1	93.30	92.30	-1	2,992	-0.03%
2019/07/08	1	95.70	2	95.65	95.70	-1	2,971	-0.03%
2019/07/04	1	95.40	1	95.80	94.70	0	3,007	0.00%
2019/07/03	1	95.00	0	0.00	94.40	1	3,066	0.03%
2019/07/02	0	0.00	1	96.10	96.30	-1	3,082	-0.03%
2019/07/01	3	96.27	4	96.43	96.10	-1	3,073	-0.03%
2019/06/28	1	91.50	0	0.00	91.50	1	3,029	0.03%
2019/06/24	1	93.60	0	0.00	93.60	1	3,021	0.03%
2019/06/21	1	94.10	0	0.00	94.00	1	3,014	0.03%
2019/06/20	1	95.70	6	96.47	97.10	-5	2,979	-0.17%
2019/06/19	0	0.00	1	94.00	95.40	-1	2,962	-0.03%
2019/06/18	0	0.00	1	92.80	92.30	-1	2,949	-0.03%
2019/06/17	1	93.00	0	0.00	93.20	1	2,940	0.03%
2019/06/14	2	94.40	3	93.70	93.20	-1	2,938	-0.03%
2019/06/13	1	93.60	0	0.00	93.60	1	2,955	0.03%
2019/06/12	2	95.50	0	0.00	94.70	2	2,958	0.07%
2019/06/11	1	94.30	1	95.50	94.40	0	2,967	0.00%
2019/06/10	4	94.15	0	0.00	95.00	4	2,989	0.13%
2019/05/29	1	90.70	0	0.00	90.70	1	3,002	0.03%
2019/05/28	1	91.20	1	91.10	91.50	0	3,010	0.00%
2019/05/23	2	87.55	1	87.20	88.70	1	3,011	0.03%
2019/05/22	0	0.00	1	92.70	90.70	-1	2,998	-0.03%
2019/05/21	1	91.60	0	0.00	91.60	1	3,000	0.03%
2019/05/20	1	91.00	0	0.00	91.50	1	3,022	0.03%
2019/05/17	10	92.04	3	93.10	94.10	7	2,990	0.23%
2019/05/16	2	94.85	12	96.50	92.00	-10	2,916	-0.34%
2019/05/15	1	100.00	0	0.00	100.00	1	2,776	0.04%
2019/05/14	13	101.92	11	101.95	102.00	2	2,728	0.07%
2019/05/13	24	104.25	25	104.18	106.00	-1	2,648	-0.04%
2019/05/10	3	102.00	7	101.26	102.50	-4	2,571	-0.16%
2019/05/09	4	103.75	7	103.00	101.00	-3	2,521	-0.12%
2019/05/08	3	100.00	2	99.90	100.00	1	2,410	0.04%
2019/05/07	5	100.00	8	101.00	102.50	-3	2,385	-0.13%
2019/05/06	5	99.42	10	99.75	99.20	-5	2,340	-0.21%
2019/05/03	7	105.43	7	105.43	104.50	0	2,271	0.00%
2019/05/02	1	101.00	1	100.50	101.50	0	2,185	0.00%
2019/04/30	5	100.64	0	0.00	100.50	5	2,155	0.23%
2019/04/29	2	100.10	11	99.14	99.40	-9	2,095	-0.43%
2019/04/26	1	101.50	10	100.50	101.00	-9	2,042	-0.44%
2019/04/25	1	108.00	3	103.83	104.00	-2	1,984	-0.10%
2019/04/24	10	106.30	5	105.80	103.50	5	1,889	0.26%
2019/04/23	64	105.63	144	105.68	103.00	-80	1,773	-4.51%	大賣/
2019/04/22	123	104.24	10.5	102.93	105.00	112.5	1,642	6.85%	大買/鉅額交易
2019/04/19	4	94.78	18	95.15	95.60	-14	1,505	-0.93%
2019/04/18	7	91.97	4	91.88	90.10	3	1,385	0.22%
2019/04/17	2	90.30	10	90.93	90.00	-8	1,309	-0.61%
2019/04/16	8	88.88	4	90.00	91.00	4	1,269	0.32%
2019/04/15	3	87.60	0	0.00	86.60	3	1,155	0.26%
2019/04/11	3	86.60	1	84.50	83.70	2	1,129	0.18%
2019/04/10	5	86.10	5	86.50	87.10	0	1,100	0.00%
2019/04/09	2	87.45	0	0.00	86.70	2	1,077	0.19%
2019/04/08	1	85.20	1	85.10	86.70	0	1,004	0.00%
2019/04/01	0	0.00	3	83.13	82.30	-3	943	-0.32%
2019/03/27	6	81.88	2	81.60	81.40	4	934	0.43%
2019/03/26	0	0.00	1	80.90	81.10	-1	934	-0.11%
2019/03/25	1	80.40	0	0.00	80.30	1	945	0.11%
2019/03/22	6	83.50	1	81.70	82.00	5	940	0.53%
2019/03/21	0	0.00	5	81.20	82.50	-5	935	-0.53%
2019/03/20	1	81.60	0	0.00	81.50	1	939	0.11%
2019/03/14	0	0.00	1	82.80	80.70	-1	972	-0.10%
2019/03/13	0	0.00	11	81.47	82.30	-11	973	-1.13%
2019/03/08	6	77.77	0	0.00	78.00	6	986	0.61%
2019/03/05	1	80.10	0	0.00	79.90	1	1,013	0.10%
2019/03/04	1	80.30	0	0.00	80.00	1	1,009	0.10%
2019/02/27	3	81.30	10	80.82	80.30	-7	1,010	-0.69%
2019/02/26	5	82.48	3	82.30	82.20	2	1,017	0.20%
2019/02/25	2	81.95	2	82.80	83.40	0	1,043	0.00%
2019/02/22	8	83.11	0	0.00	82.10	8	1,049	0.76%
2019/02/21	8	82.95	2	83.80	84.00	6	1,037	0.58%
2019/02/20	3	84.43	13	84.59	84.40	-10	1,010	-0.99%
2019/02/19	19	83.39	10	83.10	85.20	9	975	0.92%
2019/02/18	0	0.00	1	80.90	80.80	-1	912	-0.11%
2019/02/15	4	80.60	0	0.00	79.60	4	900	0.44%
2019/02/13	0	0.00	3	80.80	80.50	-3	877	-0.34%
2019/02/12	2	80.70	1	80.60	81.00	1	879	0.11%
2019/01/30	1	79.00	1	80.50	79.50	0	840	0.00%
2019/01/29	0	0.00	1	78.80	79.00	-1	819	-0.12%
2019/01/28	2	78.60	2	78.50	78.40	0	817	0.00%
2019/01/25	1	77.80	1	78.70	78.70	0	815	0.00%
2019/01/24	1	77.70	1	78.00	78.40	0	818	0.00%
2019/01/23	1	77.80	1	77.40	77.50	0	818	0.00%
2019/01/21	2	78.45	1	78.00	77.80	1	810	0.12%
2019/01/18	1	79.40	1	79.30	79.30	0	817	0.00%
2019/01/17	2	80.15	1	79.50	80.20	1	813	0.12%
2019/01/16	6	79.33	7	79.76	80.30	-1	800	-0.12%
2019/01/15	1	77.20	1	78.00	78.10	0	781	0.00%
2019/01/14	1	77.90	0	0.00	77.20	1	778	0.13%
2019/01/10	4	76.38	6	76.03	76.00	-2	776	-0.26%
2019/01/09	3	78.00	2	77.20	77.10	1	769	0.13%
2019/01/08	4	76.88	3	76.97	78.20	1	762	0.13%
2019/01/04	3	76.37	4	76.23	75.20	-1	759	-0.13%
2019/01/03	2	77.05	1	77.30	77.50	1	755	0.13%
2019/01/02	2	77.80	1	77.70	77.60	1	754	0.13%
2018/12/28	1	75.30	1	76.20	76.90	0	764	0.00%
2018/12/26	1	76.20	1	74.80	74.80	0	770	0.00%
2018/12/25	1	76.20	1	76.30	76.50	0	768	0.00%
2018/12/24	1	77.00	1	78.10	77.90	0	770	0.00%
2018/12/22	1	76.30	5	76.76	77.30	-4	786	-0.51%
2018/12/21	1	75.00	3	75.43	77.00	-2	782	-0.26%
2018/12/19	3	76.67	0	0.00	76.20	3	764	0.39%
2018/12/18	5	76.58	11	77.27	76.10	-6	759	-0.79%
2018/12/17	2	79.45	1	78.80	78.70	1	742	0.13%
2018/12/14	1	79.30	1	80.40	80.00	0	736	0.00%
2018/12/13	1	79.40	2	80.60	80.00	-1	722	-0.14%
2018/12/12	4	80.35	0	0.00	79.70	4	715	0.56%
2018/12/11	2	77.30	2	78.00	78.60	0	684	0.00%
2018/12/10	1	77.40	1	77.10	77.30	0	671	0.00%
2018/12/07	1	77.60	2	78.50	78.90	-1	658	-0.15%
2018/12/06	2	78.05	1	77.90	77.10	1	638	0.16%
2018/12/05	2	79.35	1	78.20	78.20	1	619	0.16%
2018/12/04	1	79.80	1	81.30	80.40	0	602	0.00%
2018/12/03	1	80.90	1.4	79.90	79.90	-0.4	585	-0.06%
2018/11/30	1	77.50	3	78.90	78.70	-2	555	-0.36%
2018/11/29	1	77.80	2	79.35	77.70	-1	532	-0.19%
2018/11/28	1	75.80	8	77.50	77.80	-7	503	-1.39%
2018/11/27	0	0.00	2	75.80	75.80	-2	467	-0.43%
2018/11/26	1	75.50	1	73.30	75.30	0	456	0.00%
2018/11/23	3	76.60	0	0.00	74.50	3	446	0.67%
2018/11/22	3	74.63	6	75.37	74.80	-3	418	-0.72%
2018/11/21	1	74.30	1	73.30	73.50	0	383	0.00%
2018/11/20	1	72.30	0	0.00	72.30	1	357	0.28%
2018/11/13	1	70.10	0	0.00	70.40	1	346	0.29%
2018/10/30	1	68.40	1	68.70	68.30	0	370	0.00%
2018/10/29	0	0.00	1	68.30	68.00	-1	378	-0.26%
2018/10/26	1	67.00	0	0.00	67.80	1	384	0.26%
2018/10/25	1	70.30	0	0.00	70.30	1	375	0.27%
2018/10/19	0	0.00	1	73.00	72.70	-1	380	-0.26%
2018/10/18	1.1	73.23	2	73.60	72.50	-0.9	383	-0.23%
2018/10/12	1	65.50	1	67.20	70.70	0	482	0.00%
2018/10/11	3	65.00	1	67.40	67.50	2	555	0.36%
2018/10/02	1	74.30	1	73.60	74.90	0	740	0.00%
2018/10/01	0	0.00	2	75.30	74.70	-2	741	-0.27%
2018/09/18	1	71.60	1	72.10	71.30	0	758	0.00%
2018/09/10	1	69.80	0	0.00	69.10	1	781	0.13%
2018/08/24	1	70.00	0	0.00	68.30	1	907	0.11%
2018/08/20	1	69.10	3	69.50	69.60	-2	904	-0.22%
2018/08/17	2	70.70	0	0.00	69.10	2	902	0.22%
2018/08/15	1	67.00	0	0.00	67.50	1	889	0.11%
2018/08/14	0	0.00	1	68.30	68.50	-1	884	-0.11%
2018/08/13	6	68.22	0	0.00	68.00	6	881	0.68%
2018/08/10	3	72.27	1	73.20	70.80	2	868	0.23%
2018/08/08	0	0.00	10	74.10	74.20	-10	853	-1.17%
2018/08/07	0	0.00	1	74.40	74.30	-1	850	-0.12%
2018/08/03	2	75.95	0	0.00	76.20	2	846	0.24%
2018/08/02	2	74.35	1	76.50	74.10	1	839	0.12%
2018/08/01	1	73.70	1	75.30	75.90	0	830	0.00%
2018/07/30	1	75.30	0	0.00	74.20	1	826	0.12%
2018/07/23	3	75.33	0.1	75.20	75.00	2.9	807	0.37%
2018/07/20	1	78.30	0	0.00	80.10	1	795	0.13%
2018/07/19	0	0.00	12	80.87	78.60	-12	770	-1.56%
2018/07/18	9	84.47	9	84.86	83.50	0	725	0.00%
2018/07/17	7	84.73	8	84.91	82.30	-1	653	-0.15%
2018/07/16	17	83.39	5.1	84.02	84.10	11.9	602	1.98%
2018/07/13	5.2	80.82	6	79.93	79.90	-0.8	481	-0.17%
2018/07/12	0	0.00	1	78.00	77.80	-1	430	-0.23%
2018/07/05	1	76.20	0	0.00	76.00	1	415	0.24%
2018/07/03	1	76.30	1	76.70	76.30	0	411	0.00%
2018/07/02	3	78.47	7	80.56	78.10	-4	404	-0.99%
2018/06/29	0	0.00	1	78.00	77.90	-1	387	-0.26%
2018/06/28	0	0.00	1	77.10	76.90	-1	384	-0.26%
2018/06/26	5	76.78	0	0.00	76.50	5	371	1.34%
2018/06/25	4	78.20	1	77.90	77.30	3	368	0.82%
2018/06/19	1	76.50	0	0.00	76.60	1	349	0.29%
2018/06/13	1	81.60	4	81.75	79.50	-3	335	-0.89%
2018/06/08	1	76.30	0	0.00	76.30	1	296	0.34%
2018/06/07	0	0.00	2	78.50	77.40	-2	296	-0.67%
2018/06/05	1	76.80	0	0.00	76.80	1	280	0.36%
2018/06/04	0.1	77.80	1	78.50	78.00	-0.9	268	-0.35%
2018/06/01	0	0.00	9	73.93	75.70	-9	237	-3.79%
2018/05/31	2	70.85	0	0.00	71.40	2	206	0.97%
2018/05/30	1	69.40	8	69.96	70.40	-7	203	-3.44%
2018/05/29	5	69.30	0	0.00	70.50	5	203	2.46%
2018/05/28	3	68.97	0	0.00	69.00	3	197	1.52%
2018/05/15	2	64.40	0	0.00	64.00	2	251	0.79%
2018/05/14	1	64.80	0	0.00	64.50	1	265	0.38%
2018/05/07	0	0.00	2	65.00	65.20	-2	273	-0.73%
2018/05/04	0	64.40	0	0.00	64.40	0	271	0.01%
2018/04/26	1	60.50	1	61.50	60.00	0	269	0.00%
2018/04/25	7	61.96	1	62.00	62.00	6	262	2.29%
2018/04/23	5	65.46	5	65.52	65.00	0	252	0.00%
2018/04/17	1	70.60	0	0.00	68.20	1	255	0.39%
2018/04/13	2	70.90	1	70.90	71.30	1	264	0.38%
2018/04/12	2	71.20	0	0.00	71.20	2	272	0.73%
2018/04/10	0	0.00	2	70.10	70.40	-2	280	-0.71%
2018/04/09	2	70.55	0	0.00	70.00	2	285	0.70%
2018/04/02	1	71.70	8	71.60	71.70	-7	299	-2.33%
2018/03/31	1	72.20	0	0.00	72.00	1	300	0.34%
2018/03/26	2	71.35	0	0.00	71.00	2	321	0.62%
2018/03/23	1	71.60	2	71.85	71.70	-1	319	-0.31%
2018/03/21	1	74.00	0	0.00	73.90	1	323	0.31%
2018/03/20	2	73.80	0	0.00	73.60	2	339	0.59%
2018/03/19	1	74.00	0	0.00	73.90	1	342	0.29%
2018/03/15	5	72.40	0	0.00	73.20	5	349	1.43%
2018/03/14	1	72.40	0	0.00	72.20	1	349	0.29%
2018/03/12	1	73.00	0	0.00	73.30	1	350	0.29%
2018/03/01	1	73.60	0	0.00	73.60	1	390	0.26%
2018/02/27	1	74.30	0	0.00	74.10	1	392	0.25%
2018/02/26	1	75.90	0	0.00	73.90	1	390	0.26%
2018/02/23	3	76.37	0	0.00	75.50	3	381	0.79%
2018/02/22	2	76.80	1	76.90	77.80	1	373	0.27%
2018/02/09	1	72.70	0	0.00	74.50	1	367	0.27%
2018/02/07	0	0.00	1	74.80	75.00	-1	362	-0.28%
2018/02/06	1	71.10	4	75.00	74.10	-3	363	-0.82%
2018/02/05	1	77.40	0	0.00	77.10	1	356	0.28%
2018/01/24	0	0.00	7	76.94	76.60	-7	428	-1.63%
2018/01/16	0	0.00	1	77.30	77.30	-1	444	-0.23%
2018/01/15	0	0.00	3	77.30	77.30	-3	443	-0.68%
2018/01/12	0	0.00	2	76.00	76.50	-2	441	-0.45%
2018/01/10	4	73.15	0	0.00	73.40	4	452	0.88%
2018/01/09	2	74.85	1	75.50	74.80	1	453	0.22%
2018/01/08	0	0.00	8	78.04	77.00	-8	448	-1.79%
2018/01/04	0	0.00	1	76.20	77.30	-1	452	-0.22%
2018/01/02	2	77.10	3	76.80	77.10	-1	455	-0.22%