晶技 (3042)-元大-博愛券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
112.0
漲跌
▲2.0
漲幅
+1.82%
成交量
3,731張
產業
上市電子零組件類股
1036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

晶技 (3042)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/05/21	1	111.50	1.5	111.67	112.00	-0.5	4,652	-0.01%
2024/05/20	7	109.21	0.4	109.75	110.00	6.6	4,646	0.14%
2024/05/17	1.7	108.61	0.2	109.00	108.00	1.5	4,602	0.03%
2024/05/16	1.5	110.74	2	111.00	109.50	-0.5	4,566	-0.01%
2024/05/15	2	112.00	1	111.00	111.00	1	4,554	0.02%
2024/05/14	1	111.50	2	112.00	112.00	-1	4,543	-0.02%
2024/05/13	1	110.50	1	109.50	110.00	0	4,519	0.00%
2024/05/10	4	110.25	0	0.00	110.50	4	4,504	0.09%
2024/05/09	6	113.00	21	113.79	112.50	-15	4,471	-0.34%
2024/05/08	1	113.00	6.2	112.97	113.00	-5.2	4,445	-0.12%
2024/05/07	1	112.50	0	0.00	111.00	1	4,413	0.02%
2024/05/06	1	109.00	1	112.00	112.00	0	4,380	0.00%
2024/05/03	0	0.00	2	112.75	111.50	-2	4,340	-0.05%
2024/04/30	2	111.25	1	112.50	112.50	1	4,246	0.02%
2024/04/29	0	0.00	7.3	109.49	111.00	-7.3	4,221	-0.17%
2024/04/26	5	107.00	0	0.00	106.50	5	4,202	0.12%
2024/04/25	2	105.00	1	107.00	107.00	1	4,192	0.02%
2024/04/24	0.1	105.00	1	105.50	106.00	-1	4,174	-0.02%
2024/04/23	2.3	104.16	1	103.50	104.00	1.3	4,174	0.03%
2024/04/22	2	103.00	2	106.00	103.50	0	4,166	0.00%
2024/04/16	2	108.50	1	109.00	109.00	1	4,121	0.02%
2024/04/12	0	0.00	3	113.33	113.00	-3	4,061	-0.07%
2024/04/11	0.2	112.50	1	112.00	112.50	-0.9	4,042	-0.02%
2024/04/10	1	111.00	13	113.35	112.50	-12	4,030	-0.30%
2024/04/09	4.3	111.88	21.5	112.92	111.00	-17.2	4,006	-0.43%
2024/04/08	2	109.50	3	110.00	110.00	-1	3,948	-0.03%
2024/04/03	10	109.00	5	110.50	109.50	5	3,918	0.13%
2024/04/02	8.2	110.65	1.1	110.59	110.50	7.1	3,889	0.18%
2024/04/01	21.1	110.55	2	110.75	110.50	19.1	3,849	0.50%
2024/03/29	62.3	111.26	69.2	112.82	113.00	-6.9	3,797	-0.18%
2024/03/28	23	114.42	63	115.49	114.50	-40	3,512	-1.14%
2024/03/27	1	112.00	2	112.50	113.50	-1	3,365	-0.03%
2024/03/26	67.1	113.39	5	113.00	112.50	62.1	3,333	1.86%
2024/03/25	85.2	114.02	85.4	115.20	115.00	-0.2	3,277	-0.01%
2024/03/22	1	118.99	0.6	116.60	117.00	0.4	3,235	0.01%
2024/03/21	4.1	122.88	10	122.45	121.50	-5.9	3,152	-0.19%
2024/03/20	5.2	122.15	30.1	120.91	120.50	-24.9	3,020	-0.82%
2024/03/19	1.3	119.23	10.4	118.71	120.00	-9	2,829	-0.32%
2024/03/18	1.1	113.98	1	113.50	114.50	0.1	2,634	0.01%
2024/03/15	1.9	114.00	3.1	114.45	114.50	-1.2	2,585	-0.05%
2024/03/14	2	115.25	5.2	115.93	117.00	-3.1	2,519	-0.12%
2024/03/13	19	116.45	114.7	114.64	117.00	-95.7	2,330	-4.10%	大賣/
2024/03/12	0.6	105.83	8	107.13	108.00	-7.4	1,972	-0.38%
2024/03/11	0.2	105.00	11.8	105.32	105.50	-11.6	1,893	-0.61%
2024/03/08	2.1	102.98	9.2	103.40	103.00	-7.1	1,883	-0.38%
2024/03/07	12.4	104.81	14	104.57	105.00	-1.7	1,872	-0.09%
2024/03/06	43.1	107.71	8.3	107.75	106.50	34.8	1,836	1.89%
2024/03/05	6.2	104.17	2	104.75	105.00	4.2	1,729	0.24%
2024/03/04	1.1	102.50	17	103.76	106.00	-15.9	1,599	-0.99%
2024/03/01	3	98.90	3	99.73	98.90	0	1,440	0.00%
2024/02/29	0	0.00	2	99.00	99.80	-2	1,453	-0.14%
2024/02/27	2.1	99.60	1.1	99.20	98.90	1	1,453	0.07%
2024/02/26	2.2	100.27	0	0.00	100.00	2.2	1,450	0.15%
2024/02/23	3.2	100.34	0.1	100.00	100.00	3.1	1,448	0.22%
2024/02/22	6.2	100.02	0.1	100.00	100.00	6.1	1,430	0.43%
2024/02/21	16.5	98.97	7	99.26	98.80	9.5	1,401	0.68%
2024/02/19	0	0.00	1	97.20	97.30	-1	1,372	-0.07%
2024/02/16	1	97.80	0	0.00	97.50	1	1,407	0.07%
2024/02/15	1	96.50	0	0.00	96.90	1	1,483	0.07%
2024/02/05	0	95.60	0	0.00	95.30	0	1,482	0.00%
2024/02/02	0.4	95.59	0	0.00	95.50	0.4	1,504	0.02%
2024/02/01	10	95.00	1.5	95.14	95.30	8.5	1,519	0.56%
2024/01/31	0	95.50	0	0.00	95.00	0	1,531	0.00%
2024/01/30	0	96.20	0	0.00	95.50	0	1,535	0.00%
2024/01/29	21	96.28	0	0.00	96.20	21	1,539	1.36%
2024/01/26	0.8	96.68	0	0.00	96.50	0.8	1,542	0.05%
2024/01/18	1	93.80	6	93.70	94.20	-5	1,564	-0.32%
2024/01/17	0	94.44	0	0.00	94.00	0	1,565	0.00%
2024/01/15	0.2	96.20	0	0.00	96.00	0.2	1,558	0.01%
2024/01/11	10.1	94.43	0	0.00	94.90	10.1	1,563	0.64%
2024/01/10	0	0.00	1	94.80	94.90	-1	1,597	-0.06%
2024/01/09	0.2	95.90	0	0.00	95.50	0.2	1,623	0.01%
2024/01/08	20	96.30	0.7	96.61	95.70	19.3	1,671	1.15%
2024/01/05	0	97.60	0	0.00	96.70	0	1,709	0.00%
2024/01/04	3	98.43	0.9	98.41	97.60	2.1	1,735	0.12%
2024/01/03	0	98.55	0.5	98.50	98.30	-0.5	1,746	-0.03%
2023/12/29	2	98.40	0	0.00	98.60	2	1,768	0.11%
2023/12/28	1	98.40	0	0.00	98.80	1	1,784	0.06%
2023/12/27	1	98.40	0	0.00	98.60	1	1,796	0.06%
2023/12/26	2	98.10	0.5	98.00	98.00	1.5	1,856	0.08%
2023/12/25	0.2	96.75	0	0.00	96.60	0.2	1,911	0.01%
2023/12/22	5.2	96.82	0.5	97.10	96.60	4.7	1,965	0.24%
2023/12/21	0.2	98.94	1	98.00	97.00	-0.8	1,980	-0.04%
2023/12/20	25	98.68	0	0.00	98.00	25	1,981	1.26%
2023/12/19	1.2	97.68	0	0.00	97.70	1.2	1,998	0.06%
2023/12/14	0.2	100.50	1.8	100.56	101.50	-1.6	2,197	-0.07%
2023/12/11	4	100.00	3	100.50	100.00	1	2,348	0.04%
2023/12/08	3.2	100.16	0	0.00	100.00	3.2	2,413	0.13%
2023/12/07	0.1	102.29	11	101.50	101.50	-10.9	2,441	-0.44%
2023/12/06	1	103.50	6	104.00	104.00	-5	2,475	-0.20%
2023/12/05	0	102.00	0	0.00	103.00	0	2,521	0.00%
2023/12/04	0	102.00	0	0.00	103.00	0	2,619	0.00%
2023/12/01	1	101.50	0.2	101.50	101.50	0.8	2,901	0.03%
2023/11/30	0	0.00	1	102.50	103.00	-1	2,981	-0.03%
2023/11/29	2	103.00	2	102.50	102.50	0	2,978	0.00%
2023/11/28	0.2	100.75	1	102.00	102.00	-0.8	3,012	-0.03%
2023/11/27	0	0.00	0.5	100.80	100.50	-0.5	3,028	-0.02%
2023/11/24	0.3	100.00	0	0.00	100.50	0.3	3,037	0.01%
2023/11/22	0	0.00	1	99.90	100.00	-1	3,047	-0.03%
2023/11/21	0	0.00	3	100.67	100.00	-3	3,079	-0.10%
2023/11/20	1	100.50	1	100.00	100.50	0	3,146	0.00%
2023/11/17	1.1	99.43	2	99.75	99.70	-0.9	3,177	-0.03%
2023/11/16	2	99.55	1	99.60	99.20	1	3,292	0.03%
2023/11/15	0	0.00	2	99.90	99.70	-2	3,374	-0.06%
2023/11/14	10.2	99.99	17	99.25	99.70	-6.8	3,463	-0.20%
2023/11/10	0.1	96.50	5	96.36	96.10	-4.9	3,602	-0.14%
2023/11/09	0	0.00	8	98.54	98.00	-8	3,590	-0.22%
2023/11/08	0	0.00	1	98.30	97.70	-1	3,580	-0.03%
2023/11/07	0	0.00	2	98.55	98.40	-2	3,571	-0.06%
2023/11/06	1	98.40	0	0.00	98.30	1	3,575	0.03%
2023/11/03	3	97.73	0	0.00	97.80	3	3,604	0.08%
2023/11/01	3.2	95.63	1	95.60	96.00	2.2	3,684	0.06%
2023/10/31	5	96.72	1.1	97.45	95.90	3.9	3,685	0.11%
2023/10/27	2	96.65	0	0.00	96.70	2	3,706	0.05%
2023/10/26	3	97.00	0	97.00	96.70	3	3,718	0.08%
2023/10/25	3	99.73	1	99.90	98.90	2	3,722	0.05%
2023/10/24	2	98.30	0	0.00	99.40	2	3,739	0.05%
2023/10/23	6	98.20	1	98.20	97.80	5	3,759	0.13%
2023/10/20	0	0.00	1	96.70	97.70	-1	3,783	-0.03%
2023/10/19	1	98.00	1.2	97.43	97.90	-0.2	3,801	-0.01%
2023/10/18	2	97.95	1	97.20	98.30	1	3,825	0.03%
2023/10/17	0	0.00	8.2	100.00	100.00	-8.2	3,781	-0.22%
2023/10/16	1	97.70	0	0.00	98.50	1	3,763	0.03%
2023/10/13	3	98.93	1.4	98.39	100.00	1.6	3,733	0.04%
2023/10/12	0.6	98.30	1	97.40	98.50	-0.4	3,693	-0.01%
2023/10/11	0	0.00	0.8	97.30	97.90	-0.8	3,676	-0.02%
2023/10/06	0	0.00	3	96.80	96.60	-3	3,689	-0.08%
2023/10/05	1.1	97.55	2	96.40	96.40	-0.9	3,722	-0.02%
2023/10/04	6	96.52	0.2	96.50	97.00	5.8	3,699	0.16%
2023/10/03	0	0.00	5	98.40	98.00	-5	3,698	-0.14%
2023/10/02	1	97.50	3	96.80	98.00	-2	3,711	-0.05%
2023/09/28	0	0.00	1	95.50	96.80	-1	3,669	-0.03%
2023/09/27	1	96.40	0	0.00	97.10	1	3,625	0.03%
2023/09/26	2	99.75	1	98.80	98.30	1	3,668	0.03%
2023/09/22	1	99.44	0.7	99.27	99.60	0.3	3,711	0.01%
2023/09/21	4	98.93	3	98.73	99.10	1	3,700	0.03%
2023/09/20	2.1	101.06	3.6	99.60	99.10	-1.6	3,684	-0.04%
2023/09/19	3.2	104.17	3.3	103.95	103.50	-0.1	3,634	0.00%
2023/09/18	2	103.50	1	104.00	103.00	1	3,582	0.03%
2023/09/15	0	0.00	1	102.50	102.50	-1	3,520	-0.03%
2023/09/14	2	101.25	0	0.00	101.50	2	3,503	0.06%
2023/09/13	2	100.35	0	0.00	99.20	2	3,463	0.06%
2023/09/12	11.1	100.41	1	100.00	101.00	10.1	3,415	0.29%
2023/09/11	1	102.00	2.1	101.00	101.00	-1.1	3,342	-0.03%
2023/09/08	3	100.64	6	100.67	101.00	-3	3,292	-0.09%
2023/09/07	3.1	102.50	2	102.25	103.00	1.1	3,226	0.03%
2023/09/06	8	100.82	36	101.90	103.00	-28	3,130	-0.89%
2023/09/05	8.1	97.32	17.9	97.15	97.90	-9.8	2,825	-0.35%
2023/09/04	0.2	94.77	15	94.92	95.60	-14.8	2,749	-0.54%
2023/09/01	4.2	94.25	19	94.37	94.40	-14.8	2,733	-0.54%
2023/08/31	12	94.80	4	94.93	94.70	8	2,686	0.30%
2023/08/30	16.1	94.10	33	94.24	94.50	-16.9	2,684	-0.63%
2023/08/29	32	93.02	14.5	93.74	93.90	17.5	2,672	0.65%
2023/08/28	1.1	91.98	0	0.00	92.50	1.1	2,654	0.04%
2023/08/25	26	93.08	0	0.00	92.90	26	2,660	0.98%
2023/08/24	0.1	94.70	11.1	94.86	95.00	-11	2,629	-0.42%
2023/08/23	5	92.80	2	93.15	93.10	3	2,570	0.12%
2023/08/22	7	93.90	32	94.70	93.50	-25	2,549	-0.98%
2023/08/21	18	92.07	0	0.00	92.00	18	2,435	0.74%
2023/08/18	8.2	95.51	2.3	96.08	94.40	5.9	2,340	0.25%
2023/08/17	13	94.46	19.2	95.14	95.70	-6.1	2,208	-0.28%
2023/08/15	1.1	89.81	2.3	90.88	90.20	-1.3	1,973	-0.06%
2023/08/11	1	90.30	0	0.00	90.50	1	1,960	0.05%
2023/08/09	1.1	89.85	1	90.40	90.80	0.1	1,940	0.00%
2023/08/08	1	92.80	3	93.00	93.00	-2	1,902	-0.11%
2023/08/07	0	0.00	10.5	92.99	91.70	-10.5	1,865	-0.56%
2023/08/04	1.1	90.14	0	0.00	91.00	1.1	1,833	0.06%
2023/08/02	1.1	89.89	1	89.20	89.60	0.1	1,827	0.00%
2023/08/01	0	0.00	1	90.00	90.00	-1	1,820	-0.05%
2023/07/28	0	0.00	1	89.30	90.10	-1	1,781	-0.06%
2023/07/27	3	88.93	1	89.80	89.00	2	1,756	0.11%
2023/07/24	2	90.60	4	89.18	89.70	-2	1,668	-0.12%
2023/07/21	0.1	90.20	0.2	90.00	90.60	-0.1	1,649	-0.01%
2023/07/20	0.2	88.90	0	0.00	89.00	0.2	1,638	0.01%
2023/07/19	10.2	88.32	0	0.00	88.50	10.2	1,637	0.62%
2023/07/18	2	90.75	3	91.50	90.50	-1	1,623	-0.06%
2023/07/17	0.6	91.73	0	0.00	91.50	0.6	1,617	0.04%
2023/07/14	2.5	90.92	1.4	91.40	91.00	1.1	1,615	0.07%
2023/07/13	2	92.00	5	92.70	92.00	-3	1,602	-0.19%
2023/07/12	0	0.00	3	91.33	92.00	-3	1,561	-0.19%
2023/07/11	0	0.00	2	88.30	88.40	-2	1,516	-0.13%
2023/07/10	1	86.70	1	87.10	87.30	0	1,519	0.00%
2023/07/07	2	87.80	0	0.00	88.60	2	1,505	0.13%
2023/07/06	0.1	90.10	3.1	90.20	90.10	-3	1,481	-0.20%
2023/07/05	5.3	90.06	0	0.00	90.10	5.3	1,456	0.37%
2023/07/04	8.1	88.55	2	88.45	88.90	6.1	1,438	0.42%
2023/07/03	4	95.33	20	95.15	96.20	-16	1,336	-1.20%
2023/06/30	2	93.65	0	0.00	93.80	2	1,265	0.16%
2023/06/29	0	0.00	40	93.90	93.60	-40	1,262	-3.17%
2023/06/27	40	94.68	1	95.60	94.50	39	1,226	3.18%
2023/06/26	1	97.90	14	97.43	97.70	-13	1,195	-1.09%
2023/06/21	5	95.32	4	95.83	96.30	1	1,137	0.09%
2023/06/20	1	95.10	0	0.00	95.60	1	1,107	0.09%
2023/06/19	6	94.40	4	94.40	94.50	2	1,106	0.18%
2023/06/15	0	0.00	1	92.30	92.20	-1	1,087	-0.09%
2023/06/14	0	0.00	1	93.10	92.70	-1	1,087	-0.09%
2023/06/12	0.2	92.60	1.1	92.53	93.20	-0.9	1,099	-0.08%
2023/06/09	3	92.00	1	92.50	92.50	2	1,088	0.18%
2023/06/08	1	93.30	0	0.00	93.30	1	1,087	0.09%
2023/06/07	2.1	93.15	2	93.00	93.30	0.1	1,081	0.01%
2023/06/06	0	0.00	3	92.20	92.40	-3	1,081	-0.28%
2023/06/05	2.2	92.82	4	92.28	92.60	-1.9	1,095	-0.17%
2023/06/02	3.4	91.52	2	91.80	90.90	1.4	1,123	0.13%
2023/06/01	2	90.50	0	0.00	90.70	2	1,116	0.18%
2023/05/31	2	89.40	2	89.80	90.30	0	1,120	0.00%
2023/05/30	0	0.00	1.5	89.43	89.40	-1.5	1,108	-0.14%
2023/05/29	1	89.30	0	0.00	89.40	1	1,107	0.09%
2023/05/26	2	89.10	5	88.48	88.60	-3	1,098	-0.27%
2023/05/25	2	88.10	0	0.00	88.00	2	1,081	0.18%
2023/05/19	1	86.90	0	0.00	86.70	1	1,083	0.09%
2023/05/18	1	87.00	0	0.00	87.00	1	1,090	0.09%
2023/05/12	0	0.00	1	85.40	85.40	-1	1,144	-0.09%
2023/05/10	3	84.90	0	0.00	85.10	3	1,165	0.26%
2023/05/03	0	0.00	1	86.00	86.00	-1	1,285	-0.08%
2023/04/27	0	0.00	2	84.80	84.90	-2	1,328	-0.15%
2023/04/26	2	83.60	0	0.00	84.70	2	1,328	0.15%
2023/04/25	0.1	84.50	0	0.00	83.90	0.1	1,329	0.01%
2023/04/24	0	0.00	0.1	85.50	86.00	-0.1	1,311	0.00%
2023/04/21	2	85.50	0	0.00	85.00	2	1,321	0.15%
2023/04/19	0.2	87.60	0	0.00	87.20	0.2	1,339	0.01%
2023/04/17	1	87.90	2	87.80	87.90	-1	1,323	-0.08%
2023/04/14	0	0.00	10	87.90	87.70	-10	1,323	-0.76%
2023/04/13	0.1	88.40	1	88.70	87.80	-0.9	1,322	-0.07%
2023/04/10	2	88.90	0	0.00	88.60	2	1,316	0.15%
2023/04/07	1	88.10	2	87.90	88.90	-1	1,322	-0.08%
2023/04/06	1	88.20	0	0.00	88.10	1	1,313	0.08%
2023/03/31	10	89.30	0	0.00	89.00	10	1,310	0.76%
2023/03/30	3	89.03	0	0.00	88.90	3	1,299	0.23%
2023/03/28	0	0.00	1	88.80	87.70	-1	1,301	-0.08%
2023/03/22	1	87.80	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0.5	88.30	1	88.10	88.50	-0.5	1,265	-0.04%
2023/03/16	1	86.10	0	0.00	85.80	1	1,240	0.08%
2023/03/15	2	86.40	0	0.00	86.10	2	1,239	0.16%
2023/03/14	0	0.00	5	85.80	86.00	-5	1,243	-0.40%
2023/03/13	1	85.90	5	85.82	86.20	-4	1,243	-0.32%
2023/03/10	0.1	87.00	7	86.93	86.60	-6.9	1,240	-0.56%
2023/03/09	1.6	87.94	0	0.00	87.90	1.6	1,247	0.12%
2023/03/08	0.3	88.02	5	87.58	88.10	-4.8	1,241	-0.38%
2023/03/07	11.2	89.07	2	88.70	88.70	9.2	1,203	0.76%
2023/03/06	12	89.72	0	0.00	89.40	12	1,148	1.04%
2023/03/03	0	0.00	1	88.60	88.30	-1	1,132	-0.09%
2023/03/02	1	88.30	0	0.00	88.30	1	1,126	0.09%
2023/02/24	0.1	86.80	0	0.00	86.20	0.1	1,105	0.01%
2023/02/23	2	86.70	0	0.00	86.50	2	1,099	0.18%
2023/02/21	0.1	87.20	0	0.00	87.20	0.1	1,110	0.01%
2023/02/20	0.1	86.50	0	0.00	86.20	0.1	1,121	0.01%
2023/02/16	3.1	86.68	0	0.00	86.60	3.1	1,128	0.27%
2023/02/15	0.1	85.40	1	85.50	85.20	-0.9	1,135	-0.08%
2023/02/13	0	0.00	1	86.00	86.50	-1	1,116	-0.09%
2023/02/10	0	0.00	2	87.20	86.50	-2	1,130	-0.18%
2023/02/09	0.1	88.55	5	88.36	88.00	-4.9	1,125	-0.44%
2023/02/08	1	88.60	0	0.00	89.10	1	1,125	0.09%
2023/02/06	1	88.40	0	0.00	89.20	1	1,125	0.09%
2023/02/03	0	0.00	2.1	89.90	90.00	-2.1	1,107	-0.19%
2023/02/02	2	89.42	3	89.30	90.50	-1	1,083	-0.09%
2023/02/01	2	88.40	1	88.80	88.70	1	1,040	0.10%
2023/01/31	1	86.50	1	86.70	87.10	0	1,011	0.00%
2023/01/17	2	82.80	1	82.50	82.50	1	979	0.10%
2023/01/13	1	83.70	0	84.10	83.30	1	1,012	0.10%
2023/01/11	0	0.00	6	85.90	85.80	-6	1,087	-0.55%
2023/01/10	0	84.40	1	84.80	85.40	-1	1,095	-0.09%
2023/01/09	0.1	82.80	0	0.00	83.30	0.1	1,084	0.01%
2023/01/06	2	82.40	0	0.00	82.50	2	1,119	0.18%
2022/12/23	0	0.00	1	83.00	83.00	-1	1,353	-0.07%
2022/12/21	0	0.00	1	82.00	81.80	-1	1,402	-0.07%
2022/12/20	1	85.70	1	85.00	83.00	0	1,406	0.00%
2022/12/19	10	85.10	1	85.10	85.50	9	1,429	0.63%
2022/12/12	0	0.00	0	84.80	85.20	0	1,395	0.00%
2022/12/09	1	84.00	0	0.00	84.30	1	1,402	0.07%
2022/12/08	1	84.00	0	0.00	84.40	1	1,401	0.07%
2022/12/06	0	0.00	0	84.50	83.00	0	1,401	0.00%
2022/12/01	1	85.60	1	85.20	85.40	0	1,375	0.00%
2022/11/29	0	0.00	1	82.00	82.10	-1	1,367	-0.07%
2022/11/28	0	81.60	0	0.00	82.20	0	1,369	0.00%
2022/11/25	0	0.00	11	81.79	81.60	-11	1,375	-0.80%
2022/11/24	0	0.00	0	82.60	82.50	0	1,380	0.00%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/21	0	0.00	2	81.70	81.60	-2	1,398	-0.14%
2022/11/18	0	83.80	5	82.40	82.00	-5	1,398	-0.36%
2022/11/17	4	83.10	0	0.00	83.10	4	1,399	0.29%
2022/11/16	3	82.20	2	82.65	82.90	1	1,406	0.07%
2022/11/15	1	81.70	0	0.00	82.10	1	1,400	0.07%
2022/11/11	0	0.00	1	82.90	81.00	-1	1,442	-0.07%
2022/11/03	1	78.40	2	78.50	78.40	-1	1,521	-0.07%
2022/11/02	0	0.00	1	77.60	77.50	-1	1,526	-0.07%
2022/11/01	1	76.60	13	76.69	76.90	-12	1,517	-0.79%
2022/10/31	1.1	76.32	0	0.00	76.30	1.1	1,519	0.07%
2022/10/27	8	74.50	0	0.00	75.50	8	1,523	0.53%
2022/10/26	3	75.03	2	74.60	74.20	1	1,532	0.07%
2022/10/24	1	75.80	0	0.00	75.60	1	1,567	0.06%
2022/10/21	0	0.00	1	77.00	76.00	-1	1,562	-0.06%
2022/10/20	5	76.44	0	0.00	76.20	5	1,608	0.31%
2022/10/19	2	75.95	1	75.70	75.70	1	1,580	0.06%
2022/10/18	1	74.70	1	75.30	75.10	0	1,563	0.00%
2022/10/13	3	76.93	2	75.10	71.70	1	1,546	0.06%
2022/10/11	0	0.00	1	71.00	71.00	-1	1,459	-0.07%
2022/10/07	1	71.60	0	0.00	72.00	1	1,517	0.07%
2022/10/06	1	75.80	0	0.00	74.70	1	1,572	0.06%
2022/09/29	1	72.99	0	0.00	72.30	1	1,693	0.06%
2022/09/28	0	74.00	1	73.30	73.00	-1	1,689	-0.06%
2022/09/26	0	77.65	0	0.00	76.40	0	1,731	0.00%
2022/09/23	5	81.82	0	0.00	81.30	5	1,734	0.29%
2022/09/22	0	83.00	0	0.00	82.50	0	1,755	0.00%
2022/09/21	0	84.50	0	0.00	83.90	0	1,770	0.00%
2022/09/19	1	84.41	1	85.50	84.80	0	1,822	0.00%
2022/09/16	2	85.50	1	85.10	85.10	1	1,830	0.05%
2022/09/14	0	84.30	0	0.00	84.40	0	1,863	0.00%
2022/09/13	1	84.80	0	0.00	85.10	1	1,887	0.05%
2022/09/12	1	84.20	0	0.00	84.00	1	1,920	0.05%
2022/09/08	0	0.00	1	83.90	84.00	-1	1,951	-0.05%
2022/09/07	0	0.00	1	81.80	82.00	-1	1,990	-0.05%
2022/09/02	1	85.10	1	85.70	85.50	0	2,065	0.00%
2022/09/01	6	85.73	6	85.70	85.70	0	2,138	0.00%
2022/08/31	0	0.00	1	86.60	86.90	-1	2,226	-0.04%
2022/08/30	1	86.30	0	0.00	86.30	1	2,272	0.04%
2022/08/29	1	85.80	0	0.00	85.80	1	2,307	0.04%
2022/08/26	3	88.53	1	88.20	88.40	2	2,298	0.09%
2022/08/25	2	87.10	1	86.70	86.80	1	2,303	0.04%
2022/08/23	1	87.10	0	0.00	87.10	1	2,329	0.04%
2022/08/19	0	0.00	3.3	89.88	89.40	-3.3	2,361	-0.14%
2022/08/18	1	89.10	0.1	88.90	89.40	1	2,343	0.04%
2022/08/17	2	91.10	3	90.73	90.80	-1	2,308	-0.04%
2022/08/16	0	91.00	1	91.50	90.80	-1	2,320	-0.04%
2022/08/15	1.3	89.77	0	0.00	89.80	1.3	2,283	0.06%
2022/08/12	2	89.95	4	90.03	90.00	-2	2,281	-0.09%
2022/08/11	2	89.10	1	88.60	88.50	1	2,257	0.04%
2022/08/10	0.1	87.90	0	0.00	87.80	0.1	2,260	0.00%
2022/08/09	1.1	87.40	5	87.40	88.00	-4	2,261	-0.17%
2022/08/08	1	86.80	0	0.00	86.90	1	2,267	0.04%
2022/08/05	0	0.00	1	86.60	86.70	-1	2,279	-0.04%
2022/08/03	0	0.00	1	86.80	86.10	-1	2,295	-0.04%
2022/08/02	1.1	86.35	0	0.00	86.70	1.1	2,304	0.05%
2022/08/01	0	0.00	2	88.20	87.60	-2	2,295	-0.09%
2022/07/29	0	0.00	3	86.90	87.40	-3	2,288	-0.13%
2022/07/28	2	84.60	0	0.00	85.00	2	2,266	0.09%
2022/07/27	1	83.00	1	83.80	84.30	0	2,261	0.00%
2022/07/26	4	84.15	1	83.80	83.70	3	2,201	0.14%
2022/07/25	1	86.30	0	0.00	86.40	1	2,178	0.05%
2022/07/22	3	87.17	1	86.50	86.10	2	2,188	0.09%
2022/07/21	1	86.00	1	87.00	87.00	0	2,206	0.00%
2022/07/20	1	87.40	1.3	88.02	86.80	-0.3	2,227	-0.01%
2022/07/19	1	87.10	0	0.00	86.90	1	2,255	0.04%
2022/07/18	1	87.00	0	0.00	87.50	1	2,276	0.04%
2022/07/15	9.3	85.20	7	86.30	86.00	2.3	2,269	0.10%
2022/07/14	3	89.70	1.1	91.14	90.90	1.9	2,244	0.08%
2022/07/13	1	90.90	3	90.50	90.80	-2	2,190	-0.09%
2022/07/12	1	87.60	0	0.00	86.90	1	2,169	0.05%
2022/07/11	0	0.00	1	89.00	89.60	-1	2,172	-0.05%
2022/07/08	6	86.45	20	86.83	88.40	-14	2,158	-0.65%
2022/07/07	6	82.40	5	83.04	84.00	1	2,120	0.05%
2022/07/05	2	85.80	2	85.80	86.30	0	2,101	0.00%
2022/07/04	5	85.36	3	84.87	84.60	2	2,090	0.10%
2022/07/01	1	87.80	1	89.00	87.60	0	2,089	0.00%
2022/06/30	0	0.00	3	90.90	90.70	-3	2,052	-0.15%
2022/06/29	0.1	93.70	0	0.00	93.20	0.1	2,033	0.00%
2022/06/28	3	96.37	0	0.00	95.20	3	2,026	0.15%
2022/06/27	3	98.03	5	98.28	98.30	-2	2,017	-0.10%
2022/06/24	0	0.00	3	97.87	97.10	-3	2,028	-0.15%
2022/06/23	0	0.00	5	96.36	96.80	-5	2,061	-0.24%
2022/06/22	0	0.00	3	97.83	97.30	-3	2,081	-0.14%
2022/06/21	1.2	98.93	1	98.50	99.10	0.2	2,132	0.01%
2022/06/20	1.4	98.04	17	99.45	97.00	-15.6	2,135	-0.73%
2022/06/17	1	98.50	0	0.00	99.00	1	2,138	0.05%
2022/06/16	2	100.25	2	102.00	99.10	0	2,221	0.00%
2022/06/15	1	100.50	0	0.00	100.50	1	2,233	0.04%
2022/06/14	5	99.80	1	99.90	100.50	4	2,279	0.18%
2022/06/13	2	101.00	2	100.50	101.00	0	2,296	0.00%
2022/06/10	3	102.17	5	103.20	103.00	-2	2,275	-0.09%
2022/06/09	0	0.00	5	102.40	102.50	-5	2,215	-0.23%
2022/06/08	1.1	100.04	0	0.00	100.50	1.1	2,140	0.05%
2022/06/07	2	99.75	2	99.30	99.10	0	2,123	0.00%
2022/06/06	1	98.40	1	99.00	98.70	0	2,116	0.00%
2022/06/02	2.4	98.19	2	98.25	98.00	0.4	2,170	0.02%
2022/06/01	0	0.00	2	98.05	98.10	-2	2,209	-0.09%
2022/05/31	0	0.00	2	97.00	96.90	-2	2,200	-0.09%
2022/05/27	0	0.00	1	93.80	93.90	-1	2,210	-0.05%
2022/05/26	1	93.30	0	0.00	92.40	1	2,284	0.04%
2022/05/20	2	93.10	0	0.00	93.10	2	2,374	0.08%
2022/05/17	0	0.00	1	90.90	91.60	-1	2,378	-0.04%
2022/05/16	1	89.80	6	89.98	89.60	-5	2,388	-0.21%
2022/05/13	0	0.00	2	88.00	88.10	-2	2,391	-0.08%
2022/05/12	2	88.75	3	87.83	86.00	-1	2,403	-0.04%
2022/05/10	1	89.30	1	89.00	90.30	0	2,433	0.00%
2022/05/09	0	0.00	1	90.60	90.00	-1	2,472	-0.04%
2022/05/06	0	0.00	5	91.88	92.30	-5	2,502	-0.20%
2022/05/04	1	92.40	2	92.10	92.50	-1	2,663	-0.04%
2022/05/03	0	0.00	1	90.80	90.80	-1	2,731	-0.04%
2022/04/28	3	90.33	1	90.50	90.10	2	2,924	0.07%
2022/04/27	1	89.00	0	0.00	90.90	1	2,996	0.03%
2022/04/26	3.1	90.98	4	90.80	90.90	-0.9	3,019	-0.03%
2022/04/25	4.2	92.90	5	92.90	92.30	-0.8	3,037	-0.03%
2022/04/22	1	96.00	0	0.00	96.00	1	3,038	0.03%
2022/04/21	1	98.90	2.1	99.55	98.20	-1.1	3,060	-0.04%
2022/04/20	1	98.10	2	98.85	99.40	-1	3,064	-0.03%
2022/04/15	2	96.10	0	0.00	95.80	2	3,083	0.06%
2022/04/13	2	96.05	0	0.00	97.40	2	3,256	0.06%
2022/04/12	4	95.83	1	95.40	95.50	3	3,329	0.09%
2022/04/11	0	0.00	1	97.90	96.70	-1	3,403	-0.03%
2022/04/08	2	98.75	2	99.05	99.40	0	3,430	0.00%
2022/04/07	4	99.48	30	98.01	97.90	-26	3,493	-0.74%
2022/04/06	0	0.00	1	100.50	101.50	-1	3,693	-0.03%
2022/03/31	1	102.00	1	102.00	102.50	0	3,780	0.00%
2022/03/30	0	0.00	7	102.50	103.00	-7	3,848	-0.18%
2022/03/29	5	103.50	2	102.50	101.50	3	4,044	0.07%
2022/03/28	0	0.00	5	101.80	102.50	-5	4,443	-0.11%
2022/03/25	1	102.50	2	102.75	102.00	-1	4,745	-0.02%
2022/03/24	9	103.00	3	103.67	103.00	6	4,738	0.13%
2022/03/23	0	0.00	2	102.50	103.00	-2	4,709	-0.04%
2022/03/22	4	102.50	1	101.50	102.50	3	4,763	0.06%
2022/03/21	7.1	103.12	3	103.67	103.00	4.1	4,773	0.09%
2022/03/18	0	0.00	1	101.00	100.50	-1	4,753	-0.02%
2022/03/17	5	100.00	1.1	99.96	100.00	3.9	4,754	0.08%
2022/03/16	3	98.00	3	98.70	98.30	0	4,718	0.00%
2022/03/15	1	96.00	3	96.17	96.50	-2	4,742	-0.04%
2022/03/14	1	97.90	0	0.00	97.20	1	4,811	0.02%
2022/03/11	1	99.00	3	98.67	98.30	-2	4,912	-0.04%
2022/03/10	0	0.00	5	98.50	98.70	-5	5,020	-0.10%
2022/03/09	5	97.02	1	97.60	96.90	4	5,044	0.08%
2022/03/08	1	95.50	1.1	96.55	96.70	-0.1	5,101	0.00%
2022/03/07	1.1	94.15	21	93.88	95.80	-19.9	5,099	-0.39%
2022/03/04	5	97.30	9	98.07	97.30	-4	5,116	-0.08%
2022/03/03	2	98.70	4	98.80	98.80	-2	5,192	-0.04%
2022/03/02	4	98.20	2	98.40	98.30	2	5,214	0.04%
2022/03/01	6	97.63	6.2	98.69	98.80	-0.2	5,293	0.00%
2022/02/25	2	94.40	2	95.90	96.40	0	5,263	0.00%
2022/02/24	2	93.50	11	94.45	93.10	-9	5,334	-0.17%
2022/02/23	0	0.00	5	95.28	95.40	-5	5,393	-0.09%
2022/02/22	6	95.72	3	95.23	95.20	3	5,581	0.05%
2022/02/21	2	96.35	0	0.00	96.60	2	5,764	0.03%
2022/02/17	1	97.00	3	95.90	95.70	-2	6,342	-0.03%
2022/02/15	0	0.00	1	94.90	94.60	-1	6,651	-0.02%
2022/02/14	1	94.00	1	94.10	94.20	0	6,750	0.00%
2022/02/10	2	96.40	4	96.30	96.20	-2	6,811	-0.03%
2022/02/09	3	97.03	1	97.20	97.20	2	6,830	0.03%
2022/02/08	0	0.00	2.1	94.93	95.20	-2.1	6,935	-0.03%
2022/02/07	1	94.10	2	93.70	94.70	-1	6,957	-0.01%
2022/01/26	6.2	93.54	7.1	93.30	92.60	-0.9	6,985	-0.01%
2022/01/25	1	96.80	7	95.90	95.40	-6	7,096	-0.08%
2022/01/24	7.4	96.35	56	96.03	96.10	-48.7	7,156	-0.68%
2022/01/21	2	99.65	20	99.30	99.40	-18	7,050	-0.26%
2022/01/20	2.3	99.99	2	100.00	100.50	0.3	7,024	0.00%
2022/01/19	3	100.83	0.2	101.24	100.50	2.8	6,974	0.04%
2022/01/18	2	102.25	0	0.00	102.50	2	6,945	0.03%
2022/01/17	5	101.90	0	0.00	102.00	5	6,912	0.07%
2022/01/14	2	102.00	0.1	102.50	102.50	1.9	6,903	0.03%
2022/01/13	7.1	101.72	2.1	101.79	102.00	5	6,915	0.07%
2022/01/12	10	102.25	1	101.50	101.50	9	6,922	0.13%
2022/01/11	8.2	102.07	0	0.00	101.50	8.2	6,967	0.12%
2022/01/10	2	102.50	5	102.40	103.00	-3	6,949	-0.04%
2022/01/07	12	103.63	11.1	102.50	102.50	0.9	6,945	0.01%
2022/01/06	4.1	104.77	11	105.95	105.50	-6.9	6,861	-0.10%
2022/01/05	37	106.84	10	106.50	106.00	27	6,844	0.39%
2022/01/04	7.2	107.30	3	107.50	107.50	4.2	6,801	0.06%
2022/01/03	2	106.50	3	106.50	106.00	-1	6,758	-0.01%
2021/12/30	20	105.60	0	0.00	105.50	20	6,756	0.30%
2021/12/29	55	109.75	32	107.94	107.00	23	6,754	0.34%
2021/12/28	12	106.00	6	105.33	105.50	6	6,643	0.09%
2021/12/27	1.1	107.50	5	107.00	106.50	-3.9	6,718	-0.06%
2021/12/24	12.4	107.57	5	107.30	106.50	7.4	6,807	0.11%
2021/12/23	39.2	110.89	21	109.17	108.50	18.2	6,800	0.27%
2021/12/22	7.1	110.85	8.5	110.65	111.00	-1.5	6,660	-0.02%
2021/12/21	46	107.41	7	107.57	107.50	39	6,439	0.61%
2021/12/20	1	102.50	3	102.33	102.50	-2	6,139	-0.03%
2021/12/17	10	102.20	1	103.50	102.00	9	6,155	0.15%
2021/12/16	3.2	102.19	3.2	102.81	103.50	0	6,190	0.00%
2021/12/15	3	100.47	4	100.33	101.00	-1	6,197	-0.02%
2021/12/14	10	99.45	0.1	99.20	99.20	9.9	6,174	0.16%
2021/12/10	4.5	100.93	1	100.50	101.00	3.5	6,263	0.06%
2021/12/09	1.2	101.84	1	101.00	100.50	0.2	6,366	0.00%
2021/12/08	1	101.50	0.4	103.00	102.00	0.6	6,336	0.01%
2021/12/07	3	100.50	6	100.58	101.00	-3	6,287	-0.05%
2021/12/06	4.4	102.16	0	0.00	102.00	4.4	6,209	0.07%
2021/12/03	2	104.50	0	0.00	105.50	2	6,141	0.03%
2021/12/02	3	104.17	0	0.00	103.50	3	6,153	0.05%
2021/12/01	3	105.00	3	104.50	105.50	0	6,141	0.00%
2021/11/30	1	107.50	0	0.00	105.50	1	6,109	0.02%
2021/11/29	1	102.00	1	104.50	104.00	0	6,109	0.00%
2021/11/26	4	105.75	4	106.00	104.50	0	6,056	0.00%
2021/11/25	5	106.70	5	106.40	107.00	0	6,025	0.00%
2021/11/24	3.1	107.55	7	107.64	108.50	-3.9	5,942	-0.07%
2021/11/23	15	108.37	25	108.30	107.50	-10	5,932	-0.17%
2021/11/22	9	112.86	3	113.33	112.50	6	5,856	0.10%
2021/11/19	6	111.92	13.3	113.40	111.50	-7.3	5,834	-0.13%
2021/11/18	22.1	112.53	7.6	113.30	113.00	14.5	5,740	0.25%
2021/11/17	42.6	114.01	22.4	113.42	115.00	20.2	5,633	0.36%
2021/11/16	12.8	109.06	9	108.44	110.00	3.8	5,309	0.07%
2021/11/15	6	109.67	25	108.31	110.50	-19	5,192	-0.37%
2021/11/12	8	102.13	1.1	102.00	102.00	6.9	4,991	0.14%
2021/11/11	5.1	102.82	3	103.00	101.50	2.1	5,016	0.04%
2021/11/10	1	99.60	2	100.50	100.50	-1	4,994	-0.02%
2021/11/09	1	98.70	1	99.20	100.50	0	5,037	0.00%
2021/11/08	2.1	98.69	1	99.50	97.90	1.1	5,061	0.02%
2021/11/05	4	97.50	5.6	97.61	98.20	-1.6	5,092	-0.03%
2021/11/04	2	100.75	2	101.50	100.00	0	5,018	0.00%
2021/11/03	5	101.30	1	102.50	101.00	4	5,050	0.08%
2021/11/02	20	105.70	6.1	107.69	101.50	13.9	5,022	0.28%
2021/11/01	8	106.94	17	105.94	107.00	-9	4,814	-0.19%
2021/10/29	1	102.50	0	0.00	102.50	1	4,762	0.02%
2021/10/28	13	103.04	3	103.50	103.00	10	4,883	0.20%
2021/10/27	1	103.00	4	103.25	104.00	-3	4,928	-0.06%
2021/10/26	3	102.00	2	102.50	101.50	1	5,000	0.02%
2021/10/25	1	102.00	3	103.00	103.50	-2	5,079	-0.04%
2021/10/22	3	101.00	1	102.00	102.00	2	5,257	0.04%
2021/10/21	11	103.32	3	102.50	101.00	8	5,430	0.15%
2021/10/20	6	101.08	0	0.00	101.00	6	5,478	0.11%
2021/10/19	6	100.92	4	101.13	101.00	2	5,548	0.04%
2021/10/18	4	98.20	0	0.00	98.00	4	5,636	0.07%
2021/10/15	1	97.90	5	98.80	97.70	-4	5,820	-0.07%
2021/10/14	5	96.94	2	96.95	96.00	3	6,050	0.05%
2021/10/13	5	99.06	2	98.40	96.40	3	6,354	0.05%
2021/10/12	2	99.00	2	98.90	98.00	0	6,983	0.00%
2021/10/08	4	100.75	6	100.58	100.00	-2	7,137	-0.03%
2021/10/07	2	100.50	3	100.67	100.50	-1	7,265	-0.01%
2021/10/06	19	99.87	1	99.30	97.60	18	7,620	0.24%
2021/10/05	8	97.63	8	98.76	99.70	0	7,824	0.00%
2021/10/04	4.2	96.80	4.4	97.23	95.70	-0.2	7,768	0.00%
2021/10/01	4	99.50	4	99.85	99.30	0	7,774	0.00%
2021/09/30	7	105.07	4	104.88	105.00	3	7,783	0.04%
2021/09/29	10	106.40	14	105.68	106.00	-4	7,900	-0.05%
2021/09/28	21	110.12	6	110.67	108.50	15	8,106	0.19%
2021/09/27	0	0.00	1	107.50	107.50	-1	8,108	-0.01%
2021/09/24	1	107.00	0	0.00	106.50	1	8,199	0.01%
2021/09/23	11	104.86	6	104.33	105.50	5	8,290	0.06%
2021/09/22	7.1	100.73	2	101.00	100.50	5.1	8,497	0.06%
2021/09/17	2	104.50	2	104.50	104.50	0	8,609	0.00%
2021/09/16	5	103.50	4.1	103.74	104.00	0.9	9,035	0.01%
2021/09/15	14.4	104.23	1	102.50	102.50	13.4	9,565	0.14%
2021/09/14	3.2	110.22	3.1	109.18	110.00	0.1	9,945	0.00%
2021/09/13	4.1	105.39	1	104.50	105.00	3.1	10,025	0.03%
2021/09/10	1	108.00	3	106.50	107.00	-2	10,276	-0.02%
2021/09/09	4.1	108.22	3	108.50	108.00	1.1	10,560	0.01%
2021/09/08	0	0.00	1	108.00	106.00	-1	11,178	-0.01%
2021/09/07	2	108.00	7	107.71	107.00	-5	11,465	-0.04%
2021/09/06	3	114.33	8	111.19	111.00	-5	12,085	-0.04%
2021/09/03	3	115.50	0	0.00	115.50	3	12,114	0.02%
2021/09/02	5	116.80	2	117.50	115.50	3	12,322	0.02%
2021/09/01	0	0.00	7	115.36	117.00	-7	12,352	-0.06%
2021/08/31	1	114.00	1	113.00	114.00	0	12,393	0.00%
2021/08/30	0	0.00	1	114.00	114.00	-1	12,505	-0.01%
2021/08/27	4	113.88	0	0.00	114.00	4	12,560	0.03%
2021/08/26	3.2	114.28	1	115.00	116.00	2.2	12,646	0.02%
2021/08/25	1	114.50	66	114.13	115.50	-65	12,808	-0.51%
2021/08/24	63	113.91	168	111.17	112.00	-105	12,993	-0.81%	大賣/鉅額交易
2021/08/23	3.3	113.17	6	112.75	114.00	-2.7	13,333	-0.02%
2021/08/20	36	108.42	31	108.02	106.50	5	13,424	0.04%
2021/08/19	7	113.21	7	114.43	111.50	0	13,562	0.00%
2021/08/18	45	111.11	47	112.15	116.00	-2	13,751	-0.01%
2021/08/17	1	114.50	3.1	115.18	112.00	-2.1	13,868	-0.02%
2021/08/16	9.1	115.53	8	117.56	114.50	1.1	13,873	0.01%
2021/08/13	72.1	121.09	1.1	121.36	118.00	71	13,892	0.51%
2021/08/12	1	122.50	7.1	122.38	123.00	-6.1	13,908	-0.04%
2021/08/11	4	119.11	25	117.52	119.00	-21	13,958	-0.15%
2021/08/10	5	120.40	65	119.12	122.00	-60	14,020	-0.43%
2021/08/09	2	120.75	1	123.00	122.00	1	14,081	0.01%
2021/08/06	14	123.14	1	123.50	121.50	13	14,159	0.09%
2021/08/05	49	125.01	48	124.50	124.00	1	14,264	0.01%
2021/08/04	6	126.33	1	126.00	125.50	5	14,533	0.03%
2021/08/03	31	125.00	33	127.42	126.50	-2	14,698	-0.01%
2021/08/02	10	123.25	4	122.50	123.00	6	14,781	0.04%
2021/07/30	6.2	122.09	3.5	121.36	120.00	2.7	14,875	0.02%
2021/07/29	5	119.90	3.6	119.93	121.50	1.4	14,921	0.01%
2021/07/28	6.1	115.92	12	117.13	118.00	-5.9	15,080	-0.04%
2021/07/27	4	123.62	7.1	122.36	122.00	-3.1	15,144	-0.02%
2021/07/26	3	129.00	19.4	128.92	128.00	-16.4	15,160	-0.11%
2021/07/23	21.1	127.45	0	0.00	128.00	21.1	15,236	0.14%
2021/07/22	9	130.89	70.1	131.11	129.00	-61.1	15,528	-0.39%
2021/07/21	8.3	128.42	1.5	130.33	126.50	6.8	15,502	0.04%
2021/07/20	109.7	131.36	107.1	130.06	129.00	2.6	15,427	0.02%	大買/大賣/
2021/07/19	12.1	138.73	11.2	138.23	137.00	0.9	15,285	0.01%
2021/07/16	33.1	138.58	34.1	138.69	138.50	-1	15,115	-0.01%
2021/07/15	5.1	129.50	9	132.06	134.00	-3.9	14,640	-0.03%
2021/07/14	9	129.50	13.8	130.42	131.00	-4.8	14,768	-0.03%
2021/07/13	33.5	130.20	21	131.98	128.00	12.5	14,836	0.08%
2021/07/12	28	128.54	55.2	129.37	129.50	-27.2	14,661	-0.19%
2021/07/09	22.2	123.55	3	124.17	124.00	19.2	14,678	0.13%
2021/07/08	53	126.27	7	126.93	125.50	46	15,415	0.30%
2021/07/07	54	125.59	5.1	126.60	125.50	48.9	16,004	0.31%
2021/07/06	45	125.71	9.1	125.84	126.00	35.9	15,989	0.22%
2021/07/05	27.2	127.85	11	130.18	131.00	16.2	15,922	0.10%
2021/07/02	9.2	126.87	9	124.94	129.00	0.2	15,715	0.00%
2021/07/01	8	123.00	4	122.50	122.00	4	15,683	0.03%
2021/06/30	32.3	127.78	2	126.99	126.00	30.3	15,637	0.19%
2021/06/29	11.6	126.52	17.2	126.83	125.00	-5.6	15,576	-0.04%
2021/06/28	12.3	131.59	6	133.67	131.50	6.3	15,423	0.04%
2021/06/25	21	134.71	35	134.11	132.00	-14	15,338	-0.09%
2021/06/24	12	131.04	12.3	130.13	132.00	-0.3	15,053	0.00%
2021/06/23	46	126.48	54.2	126.58	126.50	-8.2	14,737	-0.06%
2021/06/22	29	118.78	29.1	119.65	119.00	-0.1	14,266	0.00%
2021/06/21	27.2	120.40	13.1	120.54	119.00	14.1	14,163	0.10%
2021/06/18	18.1	122.14	17.3	122.66	121.00	0.8	13,911	0.01%
2021/06/17	40	119.24	69.2	119.89	119.00	-29.2	13,634	-0.21%
2021/06/16	25	114.76	2.3	114.13	114.00	22.7	13,051	0.17%
2021/06/15	43	115.22	60.2	115.37	116.00	-17.2	12,759	-0.13%
2021/06/11	14.1	108.28	13	106.69	107.00	1.1	12,191	0.01%
2021/06/10	6	108.83	4.4	108.60	109.00	1.6	12,177	0.01%
2021/06/09	4	105.63	10	105.25	104.50	-6	12,088	-0.05%
2021/06/08	4	107.50	5	106.20	106.00	-1	12,152	-0.01%
2021/06/07	6	105.17	8	105.81	107.50	-2	12,238	-0.02%
2021/06/04	5.2	105.83	4	106.00	105.50	1.2	12,201	0.01%
2021/06/03	11	107.09	3	107.50	107.50	8	12,258	0.07%
2021/06/02	20.2	107.40	5.4	107.80	105.50	14.8	12,254	0.12%
2021/06/01	40.2	111.85	40.5	110.54	111.00	-0.3	12,196	0.00%
2021/05/31	29	107.24	25	108.16	110.50	4	12,099	0.03%
2021/05/28	19.1	102.90	9	102.94	103.00	10.1	11,802	0.09%
2021/05/27	8.1	102.43	4	101.88	104.00	4.1	11,748	0.03%
2021/05/26	1.1	104.92	13	104.23	105.00	-11.9	11,683	-0.10%
2021/05/25	7	97.83	12	98.15	99.30	-5	11,596	-0.04%
2021/05/24	1	91.50	2	91.95	94.10	-1	11,609	-0.01%
2021/05/21	4	93.08	0	0.00	92.30	4	11,720	0.03%
2021/05/20	2	93.00	1	93.20	92.20	1	11,886	0.01%
2021/05/19	4.1	92.51	7	93.03	92.20	-2.9	12,207	-0.02%
2021/05/18	12	92.74	7	93.09	94.90	5	12,418	0.04%
2021/05/17	2	87.65	6	88.27	88.30	-4	12,800	-0.03%
2021/05/14	30	94.34	3	92.10	93.30	27	13,072	0.21%
2021/05/13	7	92.43	14	89.07	92.40	-7	13,025	-0.05%
2021/05/12	10.1	90.47	15	91.19	91.40	-5	12,988	-0.04%
2021/05/11	3	98.57	9.1	100.94	99.20	-6.1	12,839	-0.05%
2021/05/10	19.3	105.65	21	105.24	103.00	-1.7	12,721	-0.01%
2021/05/07	14.1	109.57	7	109.71	110.00	7.1	12,624	0.06%
2021/05/06	16	108.69	14	107.86	108.00	2	12,630	0.02%
2021/05/05	50	113.32	28	112.73	108.00	22	13,355	0.16%
2021/05/04	6	112.83	5	111.30	111.00	1	13,658	0.01%
2021/05/03	6.3	117.86	4	117.00	116.00	2.3	13,475	0.02%
2021/04/29	2.1	123.57	4	125.25	127.50	-1.9	13,328	-0.01%
2021/04/28	7	123.29	21	126.52	127.50	-14	13,283	-0.11%
2021/04/27	5	116.80	13	115.15	117.50	-8	13,151	-0.06%
2021/04/26	9	115.56	6	116.08	116.00	3	13,150	0.02%
2021/04/23	2	112.25	12	111.71	114.00	-10	13,240	-0.08%
2021/04/22	10	112.70	8	113.00	108.50	2	13,317	0.02%
2021/04/21	9	115.33	11.5	113.61	113.00	-2.5	13,471	-0.02%
2021/04/20	12	112.58	14	112.57	113.50	-2	14,059	-0.01%
2021/04/19	7	109.50	13	109.62	109.00	-6	13,917	-0.04%
2021/04/16	21.3	109.23	33	108.61	109.00	-11.7	13,986	-0.08%
2021/04/15	36	107.13	36	107.69	108.00	0	13,968	0.00%
2021/04/14	80	106.35	49.3	104.44	103.50	30.7	13,741	0.22%
2021/04/13	68.5	108.54	22	108.34	110.50	46.5	13,046	0.36%
2021/04/12	14	100.77	4	100.88	100.50	10	12,409	0.08%
2021/04/09	9.3	103.31	5.1	102.51	102.00	4.3	12,361	0.03%
2021/04/08	3	102.83	3	102.33	103.50	0	12,299	0.00%
2021/04/07	3	104.00	3	104.33	103.50	0	12,286	0.00%
2021/04/06	3	102.67	11	102.64	104.00	-8	12,160	-0.07%
2021/04/01	1	102.00	19	100.61	102.00	-18	12,121	-0.15%
2021/03/31	7	103.29	2	102.50	102.50	5	12,079	0.04%
2021/03/30	2	101.00	4.2	101.60	104.00	-2.2	11,983	-0.02%
2021/03/29	12	101.46	1	101.00	101.00	11	11,903	0.09%
2021/03/26	4.1	99.45	8	99.58	100.00	-4	11,787	-0.03%
2021/03/25	2	94.60	14	94.68	95.30	-12	11,555	-0.10%
2021/03/24	8	95.85	2	96.70	95.00	6	11,552	0.05%
2021/03/23	3	98.43	1	98.20	98.00	2	11,515	0.02%
2021/03/22	3	98.00	0	0.00	98.20	3	11,591	0.03%
2021/03/19	1	99.00	1	99.00	99.00	0	11,695	0.00%
2021/03/18	0	0.00	3	98.30	98.80	-3	11,733	-0.03%
2021/03/17	4	98.15	2	98.35	97.50	2	11,791	0.02%
2021/03/16	2	98.25	1	98.60	98.30	1	11,767	0.01%
2021/03/15	9.1	96.90	3	97.07	96.90	6.1	11,766	0.05%
2021/03/12	14.1	100.17	8	100.33	99.00	6.1	11,760	0.05%
2021/03/11	8	98.90	21	98.70	99.80	-13	11,676	-0.11%
2021/03/10	1	94.40	3	94.67	95.10	-2	11,584	-0.02%
2021/03/09	6	92.83	7	92.10	92.80	-1	11,714	-0.01%
2021/03/08	5.2	96.10	3	97.00	94.80	2.2	11,729	0.02%
2021/03/05	15	96.22	30	96.23	96.00	-15	11,706	-0.13%
2021/03/04	18	96.21	1	95.00	94.80	17	11,645	0.15%
2021/03/03	18	95.88	2	97.30	98.40	16	11,588	0.14%
2021/03/02	20	98.27	20	96.32	96.00	0	11,550	0.00%
2021/02/26	3.1	97.75	0	0.00	98.50	3.1	11,613	0.03%
2021/02/25	14	99.79	25	99.06	99.40	-11	11,529	-0.10%
2021/02/24	14.2	102.15	10.6	101.72	99.90	3.5	11,423	0.03%
2021/02/23	11	103.32	13	103.35	104.00	-2	11,214	-0.02%
2021/02/22	29	107.24	7	105.57	105.00	22	11,064	0.20%
2021/02/19	8.6	106.04	14	106.43	109.00	-5.4	10,826	-0.05%
2021/02/18	10	99.65	23	100.44	99.90	-13	10,482	-0.12%
2021/02/17	68	96.41	59.4	96.35	99.00	8.6	10,223	0.08%
2021/02/05	15	91.55	31.3	91.54	92.50	-16.3	9,910	-0.16%
2021/02/04	10	87.84	20	87.94	87.20	-10	9,619	-0.10%
2021/02/03	1	86.60	2	87.80	87.80	-1	9,657	-0.01%
2021/02/02	4	86.68	8	86.21	86.90	-4	9,768	-0.04%
2021/02/01	7	82.14	2	81.10	83.70	5	9,827	0.05%
2021/01/29	2	84.00	2	83.85	83.50	0	9,762	0.00%
2021/01/28	12	84.41	17	85.10	85.00	-5	9,704	-0.05%
2021/01/27	52	90.39	45	90.33	86.60	7	9,607	0.07%
2021/01/26	15	88.96	37.2	88.35	88.90	-22.2	8,815	-0.25%
2021/01/25	6	83.02	3	83.17	83.00	3	8,410	0.04%
2021/01/22	3.1	84.48	1	84.80	85.40	2.1	8,974	0.02%
2021/01/21	3	84.90	12	84.21	84.70	-9	9,076	-0.10%
2021/01/20	15.1	84.27	27	82.26	83.50	-11.9	8,986	-0.13%
2021/01/19	5	85.84	11	85.70	86.10	-6	8,808	-0.07%
2021/01/18	77	86.00	37	85.50	85.00	40	8,757	0.46%
2021/01/15	5	85.06	8	85.20	85.60	-3	8,604	-0.03%
2021/01/14	17	85.49	36.1	84.61	84.50	-19.1	8,485	-0.23%
2021/01/13	14	85.61	34.5	86.32	85.00	-20.5	8,287	-0.25%
2021/01/12	6	80.75	6	81.05	80.40	0	7,614	0.00%
2021/01/11	8.2	81.58	14.6	81.69	81.20	-6.4	7,571	-0.08%
2021/01/08	0.1	78.80	10	78.88	79.30	-9.9	7,442	-0.13%
2021/01/07	0	0.00	3	76.67	76.60	-3	7,268	-0.04%
2021/01/06	2	75.30	3	76.67	77.10	-1	7,283	-0.01%
2021/01/05	2	77.10	12	76.96	77.00	-10	7,245	-0.14%
2021/01/04	10	75.20	7	75.10	75.90	3	7,224	0.04%
2020/12/30	1	73.70	0	0.00	74.30	1	7,275	0.01%
2020/12/29	8	74.74	10	75.00	74.30	-2	7,390	-0.03%
2020/12/28	3	73.67	2	74.10	74.40	1	7,436	0.01%
2020/12/25	1	73.60	1	73.60	73.80	0	7,473	0.00%
2020/12/24	1	74.60	0	0.00	74.10	1	7,507	0.01%
2020/12/23	1	72.60	0	0.00	73.90	1	7,514	0.01%
2020/12/22	1	73.80	7	74.29	72.90	-6	7,618	-0.08%
2020/12/21	5.3	72.70	0	0.00	73.20	5.3	7,670	0.07%
2020/12/18	8	73.78	9	73.81	73.90	-1	7,722	-0.01%
2020/12/17	6	73.95	2	74.00	74.80	4	7,753	0.05%
2020/12/16	4	75.03	5	74.94	75.50	-1	7,721	-0.01%
2020/12/15	22.5	72.98	20	71.82	72.20	2.5	7,670	0.03%
2020/12/14	16.3	74.25	0	0.00	74.00	16.3	7,662	0.21%
2020/12/11	4	76.30	25	75.70	75.90	-21	7,701	-0.27%
2020/12/10	4	76.83	5	77.12	76.90	-1	7,848	-0.01%
2020/12/08	14	77.81	53	77.73	77.90	-39	8,321	-0.47%
2020/12/07	3	78.90	0	0.00	78.70	3	8,501	0.04%
2020/12/04	15	80.71	3	80.63	80.00	12	8,575	0.14%
2020/12/03	16	80.47	3	81.50	79.40	13	8,852	0.15%
2020/12/02	52	81.72	0	0.00	81.40	52	8,743	0.59%
2020/12/01	4	81.53	3	81.40	81.20	1	8,685	0.01%
2020/11/30	15	80.59	42	80.64	80.00	-27	8,704	-0.31%
2020/11/27	5	80.46	3	80.90	80.50	2	8,900	0.02%
2020/11/26	0	0.00	1	80.30	79.70	-1	8,874	-0.01%
2020/11/25	8	79.86	7	79.34	78.80	1	8,844	0.01%
2020/11/24	11	78.24	1	78.80	78.20	10	8,696	0.11%
2020/11/23	3	77.37	9	77.50	77.90	-6	8,686	-0.07%
2020/11/20	2	78.10	0	0.00	78.10	2	8,725	0.02%
2020/11/19	11	78.59	0	0.00	78.30	11	8,769	0.13%
2020/11/18	25	78.48	0	0.00	79.00	25	8,792	0.28%
2020/11/17	3	78.93	1	79.50	78.40	2	8,856	0.02%
2020/11/16	3	79.47	2	79.60	80.00	1	8,982	0.01%
2020/11/13	39	78.91	8	79.76	80.00	31	8,977	0.35%
2020/11/12	5	77.34	0	0.00	77.90	5	8,812	0.06%
2020/11/11	6	79.33	36.1	79.40	79.30	-30.1	8,769	-0.34%
2020/11/10	9	81.14	13	81.28	81.50	-4	8,721	-0.05%
2020/11/09	13	80.58	19	80.91	81.20	-6	8,581	-0.07%
2020/11/06	1	76.00	5	76.24	76.40	-4	8,480	-0.05%
2020/11/05	4	76.10	1	76.00	76.20	3	8,621	0.03%
2020/11/04	1	73.90	1	75.00	74.50	0	8,669	0.00%
2020/11/03	27	74.65	8	74.69	74.40	19	8,715	0.22%
2020/11/02	18	76.14	14.1	75.31	74.40	3.9	8,952	0.04%
2020/10/30	46	80.24	51	82.20	77.00	-5	9,210	-0.05%
2020/10/29	3	81.70	2	81.30	82.20	1	8,724	0.01%
2020/10/28	0	0.00	4	80.03	79.70	-4	8,906	-0.04%
2020/10/27	0	0.00	5	80.10	79.20	-5	9,084	-0.06%
2020/10/26	0	0.00	1	79.70	79.80	-1	9,134	-0.01%
2020/10/23	6	78.88	6	79.82	78.50	0	9,187	0.00%
2020/10/22	2	78.85	1	78.50	78.20	1	9,255	0.01%
2020/10/21	13	79.36	12	79.57	79.30	1	9,303	0.01%
2020/10/20	2	78.15	2	78.40	79.00	0	9,350	0.00%
2020/10/19	2	77.00	3.2	76.66	77.40	-1.2	9,395	-0.01%
2020/10/16	9	75.72	2	75.95	74.60	7	9,616	0.07%
2020/10/15	0	0.00	4	73.60	74.00	-4	9,602	-0.04%
2020/10/14	0	0.00	5	74.62	74.00	-5	9,700	-0.05%
2020/10/13	7	74.17	19	74.28	74.60	-12	9,771	-0.12%
2020/10/12	7	73.30	2	73.65	73.70	5	9,904	0.05%
2020/10/08	3	73.00	9	73.09	73.30	-6	10,358	-0.06%
2020/10/07	9	71.19	8	72.11	72.50	1	10,564	0.01%
2020/10/06	40	72.15	6	72.22	71.60	34	10,551	0.32%
2020/10/05	5	70.46	2	70.90	70.30	3	10,596	0.03%
2020/09/30	4	70.60	6	71.53	72.20	-2	10,813	-0.02%
2020/09/29	2.1	71.96	3	73.03	71.60	-0.9	10,897	-0.01%
2020/09/28	1	74.10	2	73.85	73.60	-1	11,013	-0.01%
2020/09/25	1	73.80	4	73.58	73.50	-3	11,383	-0.03%
2020/09/24	2	77.50	3	76.93	77.00	-1	11,378	-0.01%
2020/09/23	3	77.37	0	0.00	77.10	3	11,523	0.03%
2020/09/22	6	78.70	6.2	78.79	78.40	-0.2	11,824	0.00%
2020/09/21	8.2	80.49	9	81.00	80.20	-0.8	12,041	-0.01%
2020/09/18	1	80.60	3	80.87	81.00	-2	12,102	-0.02%
2020/09/17	3	82.23	4	81.38	81.20	-1	12,176	-0.01%
2020/09/16	3	82.30	3	83.37	82.50	0	12,142	0.00%
2020/09/15	20	82.66	13	82.82	81.80	7	12,032	0.06%
2020/09/14	37	83.64	28	82.96	82.30	9	11,863	0.08%
2020/09/11	5	82.20	7	82.20	82.60	-2	11,536	-0.02%
2020/09/10	23	82.43	31	81.76	80.60	-8	11,447	-0.07%
2020/09/09	7	78.67	2	79.25	80.00	5	11,298	0.04%
2020/09/08	12	81.38	40	81.65	80.40	-28	11,185	-0.25%
2020/09/07	22	80.62	3	76.53	76.50	19	10,925	0.17%
2020/09/04	13	77.55	2	78.35	80.00	11	10,888	0.10%
2020/09/03	5	79.30	0	0.00	78.80	5	10,853	0.05%
2020/09/02	15	81.94	21	81.90	81.00	-6	10,827	-0.06%
2020/09/01	1	76.70	6	77.82	79.30	-5	10,659	-0.05%
2020/08/31	3	78.17	4	77.40	77.30	-1	10,699	-0.01%
2020/08/28	2	76.00	0	0.00	75.70	2	10,724	0.02%
2020/08/27	3	77.47	1	78.30	77.50	2	10,847	0.02%
2020/08/26	9	79.48	5	79.48	77.80	4	11,057	0.04%
2020/08/25	9	79.06	15	78.92	78.60	-6	11,147	-0.05%
2020/08/24	12	76.50	4.1	76.60	77.40	7.9	11,216	0.07%
2020/08/21	8	76.49	3	77.30	76.30	5	11,306	0.04%
2020/08/20	9.1	78.01	7	76.89	76.10	2.1	11,481	0.02%
2020/08/19	3	81.40	1	81.30	80.10	2	11,606	0.02%
2020/08/18	1	81.50	5	81.94	81.80	-4	11,833	-0.03%
2020/08/17	4	82.68	1	81.60	81.30	3	11,855	0.03%
2020/08/14	3	82.13	6	82.17	82.50	-3	11,961	-0.03%
2020/08/13	1	81.20	6	81.17	81.40	-5	11,960	-0.04%
2020/08/12	4	82.33	1	84.00	82.40	3	11,965	0.03%
2020/08/11	7	83.96	6	84.32	83.70	1	11,990	0.01%
2020/08/10	4	82.48	10	82.53	81.70	-6	11,937	-0.05%
2020/08/07	15	84.55	9	83.43	83.30	6	12,036	0.05%
2020/08/06	20	85.39	25	85.70	84.80	-5	12,091	-0.04%
2020/08/05	17	83.06	27	84.50	84.60	-10	11,944	-0.08%
2020/08/04	15	78.87	1	78.50	78.30	14	11,782	0.12%
2020/08/03	39	78.65	46	78.97	79.10	-7	11,873	-0.06%
2020/07/31	2	75.55	6	75.00	75.00	-4	11,984	-0.03%
2020/07/30	5	71.30	1	71.10	71.60	4	12,137	0.03%
2020/07/29	3	73.60	10	73.08	74.50	-7	12,215	-0.06%
2020/07/28	4	73.63	6	74.63	73.50	-2	12,280	-0.02%
2020/07/27	5	75.84	10.1	75.29	75.00	-5.1	12,325	-0.04%
2020/07/24	10	75.47	5	75.00	75.10	5	12,340	0.04%
2020/07/23	8	75.35	2	75.00	76.20	6	12,447	0.05%
2020/07/22	20	75.22	22	76.10	75.20	-2	12,515	-0.02%
2020/07/21	2	71.40	3	72.60	72.60	-1	12,633	-0.01%
2020/07/20	1	69.00	16	69.09	70.80	-15	12,703	-0.12%
2020/07/17	3	67.70	0	0.00	68.00	3	12,915	0.02%
2020/07/16	7.1	70.85	1	70.60	69.50	6.1	13,172	0.05%
2020/07/15	35	71.88	49	72.24	71.00	-14	13,437	-0.10%
2020/07/14	17	70.79	20	69.97	69.20	-3	13,526	-0.02%
2020/07/13	6	68.28	4	68.13	67.80	2	13,692	0.01%
2020/07/10	10	66.96	4.2	68.50	67.60	5.8	13,861	0.04%
2020/07/09	12	70.07	37	70.35	70.30	-25	14,017	-0.18%
2020/07/08	21.2	66.06	15	68.05	68.40	6.2	13,902	0.04%
2020/07/07	29	65.92	24	66.41	65.20	5	13,792	0.04%
2020/07/06	27	67.96	47	69.22	67.10	-20	13,694	-0.15%
2020/07/03	2	66.20	7	65.54	65.00	-5	13,380	-0.04%
2020/07/02	33	66.01	18	65.40	66.10	15	13,427	0.11%
2020/07/01	42	65.15	35	65.23	64.40	7	13,283	0.05%
2020/06/30	15	62.21	15	63.15	63.60	0	12,952	0.00%
2020/06/29	2	60.40	4	60.58	60.50	-2	12,820	-0.02%
2020/06/24	4	59.98	1	60.40	60.30	3	12,768	0.02%
2020/06/23	1	60.10	0	0.00	60.30	1	12,731	0.01%
2020/06/22	2	59.50	4	59.35	59.40	-2	12,684	-0.02%
2020/06/19	0	0.00	15	59.48	59.20	-15	12,767	-0.12%
2020/06/18	1	61.20	6	60.78	60.30	-5	12,779	-0.04%
2020/06/17	10	60.24	17	60.16	60.00	-7	12,742	-0.05%
2020/06/16	17	59.77	5	59.70	59.60	12	12,743	0.09%
2020/06/15	1	57.50	0	0.00	57.00	1	12,766	0.01%
2020/06/12	6	57.45	1	58.30	57.80	5	12,908	0.04%
2020/06/11	4	59.28	0	0.00	57.80	4	13,006	0.03%
2020/06/10	2	59.95	13	59.72	59.90	-11	13,216	-0.08%
2020/06/09	5	61.00	12	60.32	59.70	-7	13,447	-0.05%
2020/06/08	6	60.15	4	60.73	59.60	2	13,808	0.01%
2020/06/05	8	61.33	16	61.50	60.90	-8	14,205	-0.06%
2020/06/04	8	61.34	0	0.00	60.70	8	14,240	0.06%
2020/06/03	0	0.00	11	61.78	60.60	-11	14,281	-0.08%
2020/06/02	21	60.88	14	60.36	60.20	7	14,234	0.05%
2020/06/01	16	60.38	5	60.48	61.50	11	14,121	0.08%
2020/05/29	0	0.00	10	59.02	58.70	-10	14,067	-0.07%
2020/05/28	8	59.26	2	59.25	58.50	6	14,288	0.04%
2020/05/27	20	59.69	21	60.30	59.80	-1	14,419	-0.01%
2020/05/26	7	59.30	4	59.20	58.50	3	14,268	0.02%
2020/05/25	9	57.63	15	57.95	58.80	-6	14,013	-0.04%
2020/05/22	2	55.40	1	55.40	55.00	1	13,773	0.01%
2020/05/21	11	55.37	7	55.96	56.00	4	13,804	0.03%
2020/05/20	2	54.60	0	0.00	54.50	2	13,746	0.01%
2020/05/19	1	55.70	1	55.40	55.30	0	13,766	0.00%
2020/05/18	22	55.62	12	55.67	55.60	10	13,818	0.07%
2020/05/15	21	56.71	22	56.48	57.00	-1	13,803	-0.01%
2020/05/14	6	57.77	5	57.02	55.90	1	13,718	0.01%
2020/05/13	13	58.45	13	58.13	58.00	0	13,535	0.00%
2020/05/12	6	58.75	11	59.32	59.70	-5	13,396	-0.04%
2020/05/11	18	58.79	1	58.00	58.70	17	13,232	0.13%
2020/05/08	25	57.08	21	56.87	56.80	4	12,971	0.03%
2020/05/07	36	56.45	22	57.63	58.30	14	12,729	0.11%
2020/05/06	19	60.01	10	61.05	58.20	9	12,280	0.07%
2020/05/05	2	61.35	4	62.38	61.00	-2	11,905	-0.02%
2020/05/04	14	62.08	3	62.30	62.10	11	11,699	0.09%
2020/04/30	34	65.68	19	65.43	64.70	15	11,530	0.13%
2020/04/29	10	65.04	11	64.60	65.20	-1	11,381	-0.01%
2020/04/28	4	65.48	16	64.74	64.60	-12	11,278	-0.11%
2020/04/27	0	0.00	1	63.30	63.30	-1	11,074	-0.01%
2020/04/24	15	63.79	12	63.74	63.10	3	10,867	0.03%
2020/04/23	31	62.22	27	62.61	63.20	4	10,455	0.04%
2020/04/22	18	62.29	14	62.39	62.80	4	10,301	0.04%
2020/04/21	59	65.19	60	65.29	62.70	-1	9,967	-0.01%
2020/04/20	68	66.13	71	65.81	67.50	-3	9,620	-0.03%
2020/04/17	48	63.70	41	64.50	62.60	7	9,177	0.08%
2020/04/16	31	58.12	49	58.91	60.50	-18	8,585	-0.21%
2020/04/15	50	54.06	23	54.20	55.00	27	8,142	0.33%
2020/04/14	15	51.49	21	51.82	53.60	-6	7,906	-0.08%
2020/04/13	19	50.02	30	49.92	49.75	-11	7,571	-0.15%
2020/04/10	3	48.15	7	48.08	48.00	-4	7,409	-0.05%
2020/04/09	10	46.95	7	47.59	47.35	3	7,446	0.04%
2020/04/08	8	48.13	0	0.00	47.75	8	7,427	0.11%
2020/04/07	7	47.59	6	47.60	48.00	1	7,403	0.01%
2020/04/06	2	44.15	1	44.45	44.55	1	7,292	0.01%
2020/04/01	6	43.70	6	43.85	44.00	0	7,271	0.00%
2020/03/31	0	0.00	8	43.48	44.00	-8	7,377	-0.11%
2020/03/30	0	0.00	1	42.50	42.50	-1	7,223	-0.01%
2020/03/27	7	42.23	6	43.25	41.65	1	7,201	0.01%
2020/03/26	0	0.00	9	42.56	42.75	-9	7,160	-0.13%
2020/03/25	15	42.36	7	42.51	42.25	8	7,277	0.11%
2020/03/24	0	0.00	14	40.77	41.10	-14	7,223	-0.19%
2020/03/23	4	38.89	9	39.03	38.65	-5	7,214	-0.07%
2020/03/20	11	38.78	1	38.40	38.65	10	7,303	0.14%
2020/03/19	2	37.30	7	36.54	36.15	-5	7,286	-0.07%
2020/03/18	13	41.36	17	41.37	40.10	-4	7,214	-0.06%
2020/03/17	16	43.69	4	43.45	42.50	12	7,254	0.17%
2020/03/16	20	45.11	8	45.25	44.00	12	7,283	0.16%
2020/03/13	6	43.22	10	43.55	43.00	-4	7,539	-0.05%
2020/03/12	29	48.69	9	50.37	47.35	20	7,367	0.27%
2020/03/11	23	51.28	25	51.66	52.60	-2	7,030	-0.03%
2020/03/10	6	48.23	8	47.55	48.50	-2	6,674	-0.03%
2020/03/09	1	49.30	1	48.20	47.55	0	6,638	0.00%
2020/03/06	3	49.40	3	49.13	49.85	0	6,833	0.00%
2020/03/05	0	0.00	3	49.22	49.60	-3	7,229	-0.04%
2020/03/04	31	48.40	38	48.53	48.50	-7	7,213	-0.10%
2020/03/03	49	49.01	53	48.12	47.90	-4	7,165	-0.06%
2020/03/02	4	49.18	11	49.08	50.50	-7	6,855	-0.10%
2020/02/27	4	48.49	16	48.09	47.45	-12	6,627	-0.18%
2020/02/26	13	47.86	0	0.00	46.80	13	6,515	0.20%
2020/02/25	1	48.00	0	0.00	48.45	1	6,464	0.02%
2020/02/24	6	48.15	0	0.00	48.30	6	6,418	0.09%
2020/02/21	4	48.24	5	47.88	47.50	-1	6,327	-0.02%
2020/02/20	0	0.00	3	48.00	48.00	-3	6,224	-0.05%
2020/02/19	3	46.87	26	47.03	47.15	-23	6,098	-0.38%
2020/02/18	1	46.65	2	46.53	47.00	-1	5,964	-0.02%
2020/02/17	1	43.55	8	45.29	45.50	-7	5,836	-0.12%
2020/02/14	24	44.00	0	0.00	44.00	24	5,766	0.42%
2020/01/31	4	43.59	0	0.00	43.65	4	5,725	0.07%
2020/01/30	3	43.15	0	0.00	43.10	3	5,689	0.05%
2020/01/20	0	0.00	7	46.41	46.55	-7	5,648	-0.12%
2020/01/17	1	45.80	1	46.75	46.00	0	5,626	0.00%
2020/01/16	7	45.89	0	0.00	46.65	7	5,574	0.13%
2020/01/15	2	46.68	1	46.70	46.55	1	5,494	0.02%
2020/01/10	2	47.30	2	47.35	47.35	0	5,402	0.00%
2020/01/09	0	0.00	7	47.39	46.90	-7	5,394	-0.13%
2020/01/07	7	46.34	0	0.00	46.70	7	5,491	0.13%
2020/01/03	3	47.13	1	47.10	47.30	2	5,427	0.04%
2020/01/02	0	0.00	3	48.05	48.25	-3	5,338	-0.06%
2019/12/31	2	48.53	4	47.44	47.30	-2	5,272	-0.04%
2019/12/30	15	48.04	21	47.53	48.35	-6	5,204	-0.12%
2019/12/27	22	47.71	31	47.52	48.20	-9	5,152	-0.17%
2019/12/26	34	48.36	25	48.32	47.15	9	5,074	0.18%
2019/12/25	0	0.00	7	47.61	47.60	-7	4,899	-0.14%
2019/12/24	1	47.25	2	47.15	47.25	-1	4,880	-0.02%
2019/12/23	0	0.00	1	46.65	46.90	-1	4,849	-0.02%
2019/12/20	6	47.87	2	46.60	46.50	4	4,800	0.08%
2019/12/19	17	47.14	18	47.36	47.90	-1	4,662	-0.02%
2019/12/18	7	47.89	5	47.33	47.30	2	4,607	0.04%
2019/12/17	16	48.08	17	48.28	48.00	-1	4,553	-0.02%
2019/12/16	21	47.75	8	47.81	47.55	13	4,401	0.30%
2019/12/13	16	47.25	6	46.60	46.90	10	4,309	0.23%
2019/12/12	18	48.08	40	48.35	47.80	-22	4,222	-0.52%
2019/12/11	16	47.29	30	47.47	47.90	-14	4,013	-0.35%
2019/12/10	37	46.54	49	46.50	47.80	-12	3,795	-0.32%
2019/12/09	2	45.03	7	44.66	44.05	-5	3,261	-0.15%
2019/12/06	8	44.54	11	44.37	43.95	-3	3,164	-0.09%
2019/12/05	9	44.63	8	44.64	44.80	1	3,070	0.03%
2019/12/04	19	44.11	8	43.99	44.20	11	2,978	0.37%
2019/12/03	33	44.41	39	44.48	44.05	-6	2,899	-0.21%
2019/12/02	19	43.23	40	43.21	44.30	-21	2,609	-0.80%
2019/11/29	1	39.95	2	40.63	40.95	-1	2,316	-0.04%
2019/11/28	14	40.09	5	39.98	40.10	9	2,249	0.40%
2019/11/25	3	38.23	0	0.00	37.95	3	2,133	0.14%
2019/11/22	0	0.00	1	38.05	38.30	-1	2,265	-0.04%
2019/11/19	3	38.80	0	0.00	38.35	3	2,730	0.11%
2019/11/15	0	0.00	2	38.35	38.35	-2	2,753	-0.07%
2019/11/11	1	39.45	4	38.56	38.45	-3	2,952	-0.10%
2019/11/08	2	39.40	19	39.27	39.40	-17	2,966	-0.57%
2019/11/07	0	0.00	8	38.88	38.90	-8	2,967	-0.27%
2019/11/06	3	38.65	1	38.65	38.55	2	2,981	0.07%
2019/11/05	0	0.00	1	38.10	38.45	-1	2,999	-0.03%
2019/10/31	5	37.61	0.1	37.55	37.40	4.9	3,003	0.16%
2019/10/30	2.1	38.29	2	38.35	38.40	0.1	2,962	0.00%
2019/10/29	0	0.00	3	38.52	38.25	-3	2,973	-0.10%
2019/10/28	2	38.43	0	0.00	38.30	2	2,990	0.07%
2019/10/25	2	39.00	5	39.10	39.00	-3	2,989	-0.10%
2019/10/23	2	39.40	0	0.00	39.00	2	3,103	0.06%
2019/10/22	0	0.00	12	39.14	39.20	-12	3,100	-0.39%
2019/10/21	1	38.90	4	38.90	38.95	-3	3,101	-0.10%
2019/10/18	10	38.60	1	38.95	38.90	9	3,121	0.29%
2019/10/17	1	39.00	3	39.02	38.95	-2	3,090	-0.06%
2019/10/16	14	40.48	3	40.40	39.35	11	3,069	0.36%
2019/10/15	3	38.55	0	0.00	38.40	3	2,957	0.10%
2019/10/09	1	38.40	0	0.00	38.50	1	2,924	0.03%
2019/10/08	1	39.05	1	38.95	39.00	0	2,927	0.00%
2019/10/07	2	39.15	1	39.10	39.15	1	2,922	0.03%
2019/10/04	10	38.85	0	0.00	38.90	10	2,917	0.34%
2019/10/03	1	39.00	1	39.00	39.00	0	2,912	0.00%
2019/10/01	1	38.80	1	38.85	39.15	0	2,886	0.00%
2019/09/27	5	39.08	0	0.00	38.95	5	2,873	0.17%
2019/09/26	0	0.00	3	40.05	39.95	-3	2,859	-0.10%
2019/09/25	7	39.84	1	39.70	39.90	6	2,859	0.21%
2019/09/24	8	41.05	0	0.00	40.55	8	2,847	0.28%
2019/09/23	2	40.78	0	0.00	40.75	2	2,810	0.07%
2019/09/20	2	40.50	3	40.40	40.60	-1	2,802	-0.04%
2019/09/18	1	39.75	0	0.00	40.05	1	2,755	0.04%
2019/09/17	2	39.85	4	39.61	39.45	-2	2,736	-0.07%
2019/09/16	0	0.00	2	40.25	40.20	-2	2,700	-0.07%
2019/09/12	0	0.00	2	40.30	40.35	-2	2,684	-0.07%
2019/09/10	0	0.00	18	40.69	40.55	-18	2,655	-0.68%
2019/09/09	4	40.45	70	40.54	40.50	-66	2,628	-2.51%
2019/09/06	5	40.07	0	0.00	40.00	5	2,591	0.19%
2019/09/05	8	41.21	7	41.08	40.95	1	2,517	0.04%
2019/09/04	9	40.79	4	40.91	40.90	5	2,472	0.20%
2019/09/03	16	41.24	9	41.57	40.90	7	2,420	0.29%
2019/09/02	2	41.13	8	40.42	41.25	-6	2,180	-0.28%
2019/08/30	17	40.17	0	0.00	39.85	17	2,114	0.80%
2019/08/29	22	39.90	2	40.00	39.95	20	2,089	0.96%
2019/08/28	1	39.60	0	0.00	39.70	1	2,049	0.05%
2019/08/27	11	40.40	10	40.00	39.45	1	2,008	0.05%
2019/08/26	47	39.27	4	39.98	39.10	43	1,855	2.32%
2019/08/23	9	39.19	5	39.65	38.60	4	1,693	0.24%
2019/08/22	1	40.30	3	39.68	40.45	-2	1,428	-0.14%
2019/08/21	2	38.95	4	39.04	39.00	-2	1,323	-0.15%
2019/08/20	4	38.66	5	38.37	38.10	-1	1,279	-0.08%
2019/08/19	1	37.95	0	0.00	38.70	1	1,263	0.08%
2019/08/16	1	38.50	1	39.45	38.10	0	1,244	0.00%
2019/08/15	1	36.60	0	0.00	37.85	1	1,196	0.08%
2019/08/13	1	39.60	1	39.90	39.70	0	1,077	0.00%
2019/08/12	3	39.45	0	0.00	39.70	3	1,050	0.29%
2019/08/07	0	0.00	1	39.45	38.65	-1	971	-0.10%
2019/08/06	1	36.50	3	36.30	37.90	-2	933	-0.21%
2019/08/05	2	37.10	3	37.55	37.20	-1	921	-0.11%
2019/08/02	4	37.24	0	0.00	37.60	4	925	0.43%
2019/08/01	1	38.40	0	0.00	38.20	1	917	0.11%
2019/07/31	1	38.05	4	38.13	38.40	-3	925	-0.32%
2019/07/30	1	38.80	2	40.00	38.65	-1	986	-0.10%
2019/07/29	3	38.70	0	0.00	39.25	3	981	0.31%
2019/07/26	2	38.50	1	39.55	38.00	1	959	0.10%
2019/07/25	0	0.00	1	37.75	38.40	-1	868	-0.12%
2019/07/22	2	37.10	3	37.20	37.25	-1	892	-0.11%
2019/07/18	0	0.00	1	36.20	36.20	-1	1,015	-0.10%
2019/07/11	3	35.50	0	0.00	35.40	3	1,047	0.29%
2019/07/05	0	0.00	1	35.25	35.50	-1	1,088	-0.09%
2019/07/03	2	34.80	0	0.00	34.80	2	1,109	0.18%
2019/06/28	1	35.00	0	0.00	34.80	1	1,111	0.09%
2019/06/25	1	34.50	0	0.00	34.40	1	1,123	0.09%
2019/06/24	1	34.80	0	0.00	35.10	1	1,125	0.09%
2019/06/19	3	33.95	0	0.00	33.95	3	1,113	0.27%
2019/06/10	2	33.60	0	0.00	33.70	2	1,118	0.18%
2019/06/03	0	0.00	4	33.55	33.55	-4	1,098	-0.36%
2019/05/31	1	33.75	0	0.00	33.55	1	1,095	0.09%
2019/05/30	1	33.20	0	0.00	33.20	1	1,089	0.09%
2019/05/27	1	33.20	0	0.00	33.20	1	1,077	0.09%
2019/05/23	0	0.00	2	33.23	33.20	-2	1,067	-0.19%
2019/05/21	2	33.63	0	0.00	33.65	2	1,049	0.19%
2019/05/20	0	0.00	3	34.20	34.20	-3	1,032	-0.29%
2019/05/17	15	34.75	27	34.72	34.70	-12	1,021	-1.18%
2019/05/15	3	36.15	0	0.00	36.15	3	1,000	0.30%
2019/05/14	7	34.99	0	0.00	35.50	7	995	0.70%
2019/05/13	0	0.00	2	35.60	35.50	-2	980	-0.20%
2019/05/10	0	0.00	6	36.50	36.45	-6	970	-0.62%
2019/05/08	0	0.00	1	37.70	37.45	-1	928	-0.11%
2019/05/03	2	36.98	2	37.00	36.75	0	793	0.00%
2019/05/02	3	36.63	0	0.00	36.65	3	764	0.39%
2019/04/26	0	0.00	1	36.85	36.35	-1	695	-0.14%
2019/04/25	3	36.60	2	37.30	36.60	1	658	0.15%
2019/04/24	6	36.55	1	37.10	36.95	5	614	0.81%
2019/04/16	0	0.00	1	34.50	34.60	-1	419	-0.24%
2019/04/15	3	34.82	0	0.00	34.60	3	406	0.74%
2019/04/08	1	33.05	2	32.80	33.00	-1	313	-0.32%
2019/04/03	1	32.60	0	0.00	32.90	1	300	0.33%
2019/04/02	4	32.30	0	0.00	32.30	4	287	1.39%
2019/03/25	1	33.55	0	0.00	33.65	1	217	0.46%
2019/03/14	1	33.90	0	0.00	33.85	1	201	0.50%
2019/02/26	1	34.50	0	0.00	34.20	1	230	0.43%
2019/02/11	0	0.00	10	33.28	33.10	-10	230	-4.35%
2018/12/25	0	0.00	3	31.90	31.95	-3	286	-1.05%
2018/12/18	1	32.50	0	0.00	32.30	1	293	0.34%
2018/12/04	1	34.45	0	0.00	33.95	1	291	0.34%
2018/12/03	2	34.80	0	0.00	34.60	2	290	0.69%
2018/11/19	0	0.00	10	33.50	33.50	-10	283	-3.53%
2018/11/08	0	0.00	2	31.60	31.65	-2	290	-0.69%
2018/10/25	0	0.00	1	31.15	31.10	-1	329	-0.30%
2018/10/22	10	32.45	0	0.00	32.45	10	337	2.96%
2018/10/19	0	0.00	1	32.90	32.90	-1	336	-0.30%
2018/10/11	0	0.00	3	32.75	32.50	-3	317	-0.94%
2018/10/05	0	0.00	2	33.90	33.95	-2	297	-0.67%
2018/09/20	0	0.00	1	34.15	34.05	-1	367	-0.27%
2018/09/19	1	34.15	0	34.60	34.10	1	383	0.26%
2018/09/12	0	0.00	3	34.13	33.80	-3	392	-0.76%
2018/09/11	0	0.00	4	34.33	34.60	-4	394	-1.01%
2018/09/10	1	34.05	14	34.07	34.00	-13	392	-3.32%
2018/09/06	0	0.00	25	35.81	35.80	-25	433	-5.76%
2018/08/20	0	0.00	2	34.80	34.75	-2	471	-0.42%
2018/08/16	2	35.00	0	0.00	35.00	2	475	0.42%
2018/08/14	0	0.00	2	37.50	37.50	-2	460	-0.43%
2018/08/08	5	37.95	0	0.00	37.95	5	424	1.18%
2018/08/06	0	0.00	1	38.20	38.20	-1	422	-0.24%
2018/08/03	5	37.65	1	38.00	38.00	4	423	0.95%
2018/08/02	1	37.55	0	0.00	37.55	1	425	0.23%
2018/07/30	10	37.53	0	0.00	37.60	10	425	2.35%
2018/07/02	2	38.15	2	38.20	37.80	0	500	0.00%
2018/06/29	5	38.67	0	0.00	38.15	5	496	1.01%
2018/06/19	1	37.20	0	0.00	37.30	1	428	0.23%
2018/06/14	7	38.21	0	0.00	37.90	7	417	1.67%
2018/05/29	1	38.45	1	38.95	38.40	0	417	0.00%
2018/05/16	3	36.65	2	36.75	36.60	1	443	0.23%
2018/05/11	1	36.70	0	0.00	36.60	1	496	0.20%
2018/05/09	10	37.04	2	37.20	36.90	8	507	1.58%
2018/05/08	1	37.05	0	0.00	37.20	1	517	0.19%
2018/05/07	8	36.64	10	36.60	36.90	-2	521	-0.38%
2018/04/30	1	35.75	0	0.00	35.65	1	570	0.18%
2018/04/25	11	35.82	0	0.00	36.05	11	640	1.72%
2018/04/17	2	37.58	39	37.52	37.60	-37	881	-4.20%
2018/04/16	1	38.05	0	0.00	38.05	1	872	0.11%
2018/03/30	2	39.30	0	0.00	39.40	2	882	0.23%
2018/03/23	0	0.00	5	38.60	38.80	-5	889	-0.56%
2018/03/22	1	38.80	0	0.00	38.80	1	891	0.11%
2018/03/19	0	0.00	2	38.85	38.85	-2	905	-0.22%
2018/03/07	0	0.00	5	38.60	38.60	-5	893	-0.56%
2018/03/05	1	38.85	0	0.00	38.80	1	925	0.11%
2018/02/26	1	39.45	1	39.50	39.50	0	977	0.00%
2018/02/23	4	39.30	0	0.00	39.30	4	981	0.41%
2018/02/12	1	38.95	1	39.10	39.10	0	970	0.00%
2018/02/08	3	39.15	2	39.25	39.20	1	953	0.10%
2018/02/07	10	39.10	0	0.00	39.10	10	954	1.05%
2018/02/06	6	39.06	8	39.56	39.10	-2	940	-0.21%
2018/02/05	3	40.02	1	40.45	40.80	2	916	0.22%
2018/02/02	0	0.00	1	40.40	40.40	-1	912	-0.11%
2018/02/01	0	0.00	4	40.95	40.80	-4	913	-0.44%
2018/01/30	2	40.78	3	40.75	40.65	-1	905	-0.11%
2018/01/29	2	41.00	2	40.95	40.95	0	896	0.00%
2018/01/26	5	41.70	3	41.30	41.30	2	886	0.23%
2018/01/23	0	0.00	2	42.28	42.00	-2	869	-0.23%
2018/01/22	10	42.07	3	42.27	42.20	7	863	0.81%
2018/01/19	6	42.78	1	43.60	42.55	5	839	0.60%
2018/01/18	13	43.57	22	44.09	43.00	-9	802	-1.12%
2018/01/17	0	0.00	3	40.98	41.75	-3	596	-0.50%
2018/01/10	0	0.00	1	39.85	39.80	-1	573	-0.17%
2018/01/04	1	40.25	0	0.00	40.30	1	602	0.17%