晶技 (3042)-元大-仁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
108.0
漲跌
▼1.5
漲幅
-1.37%
成交量
1,300張
產業
上市電子零組件類股
1042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

晶技 (3042)籌碼相關－元大-仁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-仁愛券商分點個股進出
元大-仁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
2024/11/26	1	108.00	4	109.00	108.00	-3	2,004	-0.15%
2024/11/25	5	109.90	2	111.50	109.50	3	2,011	0.15%
2024/11/22	1	109.50	0	0.00	109.00	1	2,013	0.05%
2024/11/21	2	110.00	0	0.00	110.00	2	2,025	0.10%
2024/11/20	0	0.00	2	111.00	111.50	-2	2,044	-0.10%
2024/11/19	3	109.83	1	109.00	110.50	2	2,028	0.10%
2024/11/15	3	110.00	4	109.50	109.50	-1	2,008	-0.05%
2024/11/14	3	111.33	2	111.50	111.50	1	2,011	0.05%
2024/11/13	3	113.00	2	113.50	113.00	1	2,010	0.05%
2024/11/12	7	112.93	11.1	114.13	113.50	-4.1	2,027	-0.20%
2024/11/08	9	114.11	0	0.00	112.50	9	2,058	0.44%
2024/11/07	0	0.00	8	117.00	116.50	-8	2,067	-0.39%
2024/11/06	5	113.40	2	113.50	113.50	3	2,084	0.14%
2024/11/05	3	116.00	2	116.50	116.00	1	2,140	0.05%
2024/11/04	9.5	117.68	0	0.00	117.50	9.5	2,201	0.43%
2024/11/01	0	0.00	1	120.00	121.00	-1	2,269	-0.04%
2024/10/30	3	117.83	0	0.00	118.00	3	2,271	0.13%
2024/10/29	0.1	117.50	1.1	118.14	120.50	-1	2,283	-0.04%
2024/10/28	1.1	119.95	0	0.00	121.00	1.1	2,265	0.05%
2024/10/24	0.1	119.00	0	0.00	118.00	0.1	2,253	0.00%
2024/10/23	0	0.00	12.1	118.93	121.00	-12.1	2,204	-0.55%
2024/10/22	0.1	116.50	9	116.17	116.50	-9	2,071	-0.43%
2024/10/16	1	114.50	0	0.00	113.00	1	2,098	0.05%
2024/10/15	0	0.00	3	115.00	115.00	-3	2,054	-0.15%
2024/10/14	1	111.00	0	0.00	112.50	1	2,022	0.05%
2024/10/09	0	0.00	2	111.50	110.50	-2	2,102	-0.10%
2024/10/07	0	0.00	0	111.00	111.50	0	2,167	0.00%
2024/10/04	2	109.00	0	0.00	108.00	2	2,202	0.09%
2024/09/30	0	0.00	3	109.33	109.00	-3	2,375	-0.13%
2024/09/27	0	0.00	2	111.00	109.00	-2	2,452	-0.08%
2024/09/25	0	0.00	1	110.50	110.50	-1	2,725	-0.04%
2024/09/24	2	109.50	0	0.00	109.50	2	2,807	0.07%
2024/09/20	1	111.00	3	110.33	109.50	-2	2,899	-0.07%
2024/09/18	2	109.00	0	0.00	108.00	2	3,037	0.07%
2024/09/13	0	0.00	1	109.00	109.00	-1	3,313	-0.03%
2024/09/11	5	106.50	0	0.00	107.00	5	3,481	0.14%
2024/09/10	1	110.50	0	0.00	106.50	1	3,509	0.03%
2024/09/09	0	0.00	1	110.00	110.50	-1	3,535	-0.03%
2024/09/05	1	108.50	0	0.00	108.00	1	3,631	0.03%
2024/09/02	1	115.50	0	0.00	116.50	1	3,631	0.03%
2024/08/21	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2024/08/19	0	0.00	1	111.00	111.00	-1	3,822	-0.03%
2024/08/13	0	0.00	0	110.00	111.00	0	3,985	0.00%
2024/08/07	0	0.00	2	108.00	107.50	-2	3,941	-0.05%
2024/08/02	0	0.00	3	106.17	106.00	-3	3,777	-0.08%
2024/08/01	0	0.00	2	103.50	107.50	-2	3,768	-0.05%
2024/07/31	1	100.50	0	0.00	103.00	1	3,773	0.03%
2024/07/30	3	99.50	3	101.00	102.00	0	3,811	0.00%
2024/07/29	2	101.00	0	0.00	101.00	2	3,810	0.05%
2024/07/26	1	102.50	0	0.00	103.50	1	3,810	0.03%
2024/07/23	1	105.00	1	106.00	105.00	0	3,826	0.00%
2024/07/22	1	108.00	5.1	106.40	105.50	-4.1	3,806	-0.11%
2024/07/19	2	111.50	4	110.75	109.00	-2	3,799	-0.05%
2024/07/17	2.1	115.71	0	0.00	113.50	2.1	3,756	0.05%
2024/07/12	2	115.00	1	114.50	114.00	1	3,756	0.03%
2024/07/11	2	117.25	5.1	118.98	117.50	-3.1	3,744	-0.08%
2024/07/10	0.1	113.00	0	0.00	114.50	0.1	3,733	0.00%
2024/07/09	2	114.50	0	0.00	112.00	2	3,719	0.05%
2024/07/08	6	114.58	0	0.00	113.00	6	3,691	0.16%
2024/07/03	2	116.00	3	118.50	116.00	-1	3,579	-0.03%
2024/07/02	2	116.75	8	119.00	118.50	-6	3,519	-0.17%
2024/07/01	6	116.58	0	0.00	115.50	6	3,359	0.18%
2024/06/28	2	116.00	0	0.00	115.00	2	3,293	0.06%
2024/06/26	0	0.00	9	116.56	115.00	-9	3,505	-0.26%
2024/06/25	3	112.17	3	113.00	112.50	0	3,593	0.00%
2024/06/24	1	113.00	1	115.00	111.50	0	3,564	0.00%
2024/06/21	0	0.00	4	116.50	113.50	-4	3,537	-0.11%
2024/06/20	8	110.00	2	109.00	113.00	6	3,492	0.17%
2024/06/19	2	115.00	0	0.00	115.50	2	3,422	0.06%
2024/06/17	0	0.00	1	119.00	119.00	-1	3,613	-0.03%
2024/06/13	0	0.00	6.3	120.19	119.00	-6.3	3,796	-0.17%
2024/06/12	1	118.50	1	119.50	118.50	0	3,803	0.00%
2024/06/11	2	116.50	1	117.00	117.00	1	3,976	0.02%
2024/06/06	2	116.50	2	115.00	115.00	0	4,403	0.00%
2024/06/05	0	0.00	3	115.67	116.00	-3	4,380	-0.07%
2024/06/04	2	113.50	1	112.50	113.50	1	4,394	0.02%
2024/05/30	2	112.25	0	0.00	113.00	2	4,684	0.04%
2024/05/29	0	0.00	0	115.50	116.00	0	4,821	0.00%
2024/05/27	1	116.00	0	0.00	115.50	1	4,754	0.02%
2024/05/24	0	0.00	1.4	115.57	116.00	-1.4	4,732	-0.03%
2024/05/23	1	115.50	0	0.00	115.50	1	4,703	0.02%
2024/05/22	0	0.00	1	114.50	115.00	-1	4,686	-0.02%
2024/05/21	0	0.00	2	111.50	112.00	-2	4,652	-0.04%
2024/05/17	1.1	109.00	0	0.00	108.00	1.1	4,602	0.02%
2024/05/16	1	110.50	0	0.00	109.50	1	4,566	0.02%
2024/05/15	1	111.50	1	113.00	111.00	0	4,554	0.00%
2024/05/13	1	110.50	1	110.00	110.00	0	4,519	0.00%
2024/05/10	2	110.50	1	111.00	110.50	1	4,504	0.02%
2024/05/08	1	110.50	3	113.00	113.00	-2	4,445	-0.04%
2024/05/07	1.1	111.55	1	112.00	111.00	0.1	4,413	0.00%
2024/05/06	0	0.00	1.2	112.00	112.00	-1.2	4,380	-0.03%
2024/05/03	1.2	111.63	1	113.50	111.50	0.2	4,340	0.00%
2024/05/02	1	111.00	0	0.00	112.00	1	4,276	0.02%
2024/04/30	0	0.00	9	111.83	112.50	-9	4,246	-0.21%
2024/04/29	0	0.00	6	110.17	111.00	-6	4,221	-0.14%
2024/04/25	1	105.00	0	0.00	107.00	1	4,192	0.02%
2024/04/22	2	103.00	0	0.00	103.50	2	4,166	0.05%
2024/04/19	3	108.17	0	0.00	106.50	3	4,145	0.07%
2024/04/17	8	110.00	8	111.00	110.00	0	4,124	0.00%
2024/04/16	1	108.50	0.1	108.50	109.00	0.9	4,121	0.02%
2024/04/15	1	112.00	0	0.00	112.00	1	4,066	0.02%
2024/04/12	8	113.00	8	113.50	113.00	0	4,061	0.00%
2024/04/11	8	112.50	8	113.00	112.50	0	4,042	0.00%
2024/04/10	1	113.00	1.1	112.55	112.50	-0.1	4,030	0.00%
2024/04/09	0	0.00	2.1	111.04	111.00	-2.1	4,006	-0.05%
2024/04/08	0	0.00	3	109.50	110.00	-3	3,948	-0.08%
2024/04/02	0	0.00	0	111.00	110.50	0	3,889	0.00%
2024/04/01	1.1	111.06	0	0.00	110.50	1.1	3,849	0.03%
2024/03/29	0.1	111.25	0	0.00	113.00	0.1	3,797	0.00%
2024/03/28	8	113.50	8	115.50	114.50	0	3,512	0.00%
2024/03/27	8	113.50	0	0.00	113.50	8	3,365	0.24%
2024/03/26	2	112.00	1	111.50	112.50	1	3,333	0.03%
2024/03/25	0	0.00	0.1	115.00	115.00	-0.1	3,277	0.00%
2024/03/22	3	117.17	3	117.67	117.00	0	3,235	0.00%
2024/03/21	3	122.50	1	122.00	121.50	2	3,152	0.06%
2024/03/20	1	123.50	1.1	122.94	120.50	-0.1	3,020	0.00%
2024/03/19	2.1	117.49	9.1	118.63	120.00	-7	2,829	-0.25%
2024/03/14	1	118.00	3	116.50	117.00	-2	2,519	-0.08%
2024/03/13	9	116.00	29.3	116.68	117.00	-20.3	2,330	-0.87%
2024/03/12	0	0.00	4	108.24	108.00	-4	1,972	-0.20%
2024/03/11	0	0.00	10	106.00	105.50	-10	1,893	-0.53%
2024/03/08	11	103.18	1	103.00	103.00	10	1,883	0.53%
2024/03/07	2	105.00	1	105.00	105.00	1	1,872	0.05%
2024/03/06	2	107.25	17.2	108.15	106.50	-15.2	1,836	-0.83%
2024/03/05	3	105.50	0	0.00	105.00	3	1,729	0.17%
2024/03/04	0	0.00	18.4	105.17	106.00	-18.4	1,599	-1.15%
2024/03/01	0.1	99.40	0	0.00	98.90	0.1	1,440	0.01%
2024/02/29	0	0.00	2	100.50	99.80	-2	1,453	-0.14%
2024/02/26	0	0.00	1	100.00	100.00	-1	1,450	-0.07%
2024/02/23	3	100.17	0	0.00	100.00	3	1,448	0.21%
2024/02/22	0.1	99.80	0	0.00	100.00	0.1	1,430	0.01%
2024/02/21	1	100.00	3	98.87	98.80	-2	1,401	-0.14%
2024/02/16	0	0.00	1	97.80	97.50	-1	1,407	-0.07%
2024/02/01	0.2	95.05	0	0.00	95.30	0.2	1,519	0.01%
2024/01/17	1	94.40	0	0.00	94.00	1	1,565	0.06%
2024/01/12	1	94.90	0	0.00	94.80	1	1,563	0.06%
2024/01/11	1	94.30	0	0.00	94.90	1	1,563	0.06%
2024/01/10	1	94.50	0	0.00	94.90	1	1,597	0.06%
2024/01/08	4	96.08	1	96.30	95.70	3	1,671	0.18%
2024/01/05	0	0.00	9	97.00	96.70	-9	1,709	-0.53%
2024/01/03	1	98.30	1.2	98.83	98.30	-0.2	1,746	-0.01%
2024/01/02	0	0.00	0.2	98.70	99.00	-0.2	1,746	-0.01%
2023/12/29	1	98.40	0	0.00	98.60	1	1,768	0.06%
2023/12/25	0	96.70	0	0.00	96.60	0	1,911	0.00%
2023/12/20	1	98.10	0	0.00	98.00	1	1,981	0.05%
2023/12/19	2	97.20	0	0.00	97.70	2	1,998	0.10%
2023/12/18	2.1	100.02	0	0.00	100.00	2.1	2,004	0.10%
2023/12/14	8	101.50	0	0.00	101.50	8	2,197	0.36%
2023/12/11	2	100.00	0	0.00	100.00	2	2,348	0.09%
2023/12/07	0.1	102.00	0	0.00	101.50	0.1	2,441	0.00%
2023/12/04	0	0.00	0	103.00	103.00	0	2,619	0.00%
2023/11/30	0	101.50	0	0.00	103.00	0	2,981	0.00%
2023/11/24	5	100.00	1	100.00	100.50	4	3,037	0.13%
2023/11/21	0	0.00	0.2	100.31	100.00	-0.2	3,079	-0.01%
2023/11/20	2	100.50	2	99.90	100.50	0	3,146	0.00%
2023/11/16	0.1	99.00	0	0.00	99.20	0.1	3,292	0.00%
2023/11/14	0	0.00	2	98.60	99.70	-2	3,463	-0.06%
2023/11/10	2	96.20	0	0.00	96.10	2	3,602	0.06%
2023/11/07	1	98.50	0	0.00	98.40	1	3,571	0.03%
2023/11/06	0	0.00	1	97.90	98.30	-1	3,575	-0.03%
2023/11/03	1	98.00	1	97.80	97.80	0	3,604	0.00%
2023/11/02	0	0.00	2	97.60	97.50	-2	3,640	-0.05%
2023/11/01	2	96.00	0	0.00	96.00	2	3,684	0.05%
2023/10/31	0	0.00	1	95.90	95.90	-1	3,685	-0.03%
2023/10/30	0	0.00	2	97.40	97.50	-2	3,688	-0.05%
2023/10/26	0	0.00	3	97.50	96.70	-3	3,718	-0.08%
2023/10/25	0	99.10	0	0.00	98.90	0	3,722	0.00%
2023/10/20	0	0.00	2	97.00	97.70	-2	3,783	-0.05%
2023/10/17	0.1	99.90	0	0.00	100.00	0.1	3,781	0.00%
2023/10/16	0.2	97.40	0	0.00	98.50	0.2	3,763	0.01%
2023/10/13	0	0.00	3	99.40	100.00	-3	3,733	-0.08%
2023/10/12	0.1	98.80	0	0.00	98.50	0.1	3,693	0.00%
2023/10/05	2	96.00	0	0.00	96.40	2	3,722	0.05%
2023/10/03	1	98.40	0	0.00	98.00	1	3,698	0.03%
2023/10/02	0	0.00	2	98.20	98.00	-2	3,711	-0.05%
2023/09/28	2	95.00	0	0.00	96.80	2	3,669	0.05%
2023/09/27	3.1	96.19	11	96.95	97.10	-7.9	3,625	-0.22%
2023/09/26	0.1	99.70	0	0.00	98.30	0.1	3,668	0.00%
2023/09/22	0	99.60	0	0.00	99.60	0	3,711	0.00%
2023/09/20	2	102.25	4	100.50	99.10	-2	3,684	-0.05%
2023/09/19	1	103.50	3	104.67	103.50	-2	3,634	-0.06%
2023/09/18	6.1	103.79	2	104.00	103.00	4.1	3,582	0.11%
2023/09/15	5	102.00	0	0.00	102.50	5	3,520	0.14%
2023/09/14	7	100.14	3	101.50	101.50	4	3,503	0.11%
2023/09/13	2	101.00	12	99.87	99.20	-10	3,463	-0.29%
2023/09/12	0	0.00	5	100.50	101.00	-5	3,415	-0.15%
2023/09/11	6	101.00	1	101.00	101.00	5	3,342	0.15%
2023/09/08	1	101.50	0.1	101.00	101.00	0.9	3,292	0.03%
2023/09/07	2	102.25	4	102.88	103.00	-2	3,226	-0.06%
2023/09/06	15.1	101.61	43	102.70	103.00	-27.9	3,130	-0.89%
2023/09/05	2	97.55	4	97.33	97.90	-2	2,825	-0.07%
2023/09/04	0	0.00	5	95.44	95.60	-5	2,749	-0.18%
2023/09/01	4	94.25	3	94.43	94.40	1	2,733	0.04%
2023/08/31	12	95.01	1	95.30	94.70	11	2,686	0.41%
2023/08/30	10	93.71	10	94.45	94.50	0	2,684	0.00%
2023/08/29	2	92.80	0	0.00	93.90	2	2,672	0.07%
2023/08/25	4	93.23	0	0.00	92.90	4	2,660	0.15%
2023/08/24	1	93.50	2	94.75	95.00	-1	2,629	-0.04%
2023/08/23	0	0.00	1	93.00	93.10	-1	2,570	-0.04%
2023/08/22	5	95.10	5	94.08	93.50	0	2,549	0.00%
2023/08/21	4	92.00	1	92.00	92.00	3	2,435	0.12%
2023/08/18	2.1	95.12	2	95.55	94.40	0.1	2,340	0.00%
2023/08/17	4	94.73	17	94.51	95.70	-13	2,208	-0.59%
2023/08/16	2	89.65	1	90.00	90.00	1	1,983	0.05%
2023/08/15	1	89.90	0	0.00	90.20	1	1,973	0.05%
2023/08/14	0	0.00	1	89.90	89.80	-1	1,964	-0.05%
2023/08/11	0	0.00	3	90.43	90.50	-3	1,960	-0.15%
2023/08/09	1	90.50	0	0.00	90.80	1	1,940	0.05%
2023/08/08	0	0.00	1	93.00	93.00	-1	1,902	-0.05%
2023/08/07	2	91.80	4	93.63	91.70	-2	1,865	-0.11%
2023/08/02	0.1	89.80	0	0.00	89.60	0.1	1,827	0.01%
2023/08/01	0	0.00	1	90.10	90.00	-1	1,820	-0.05%
2023/07/27	1	88.50	0	0.00	89.00	1	1,756	0.06%
2023/07/25	0	0.00	2	90.70	90.60	-2	1,701	-0.12%
2023/07/24	3	89.23	0	0.00	89.70	3	1,668	0.18%
2023/07/21	0	0.00	4	90.60	90.60	-4	1,649	-0.24%
2023/07/20	2	88.90	0	0.00	89.00	2	1,638	0.12%
2023/07/19	5	88.94	0	0.00	88.50	5	1,637	0.31%
2023/07/13	2	92.10	2	93.80	92.00	0	1,602	0.00%
2023/07/12	0	0.00	5.2	91.25	92.00	-5.2	1,561	-0.34%
2023/07/10	1	87.50	0	0.00	87.30	1	1,519	0.07%
2023/07/06	0	0.00	0	90.30	90.10	0	1,481	0.00%
2023/07/05	0.1	89.20	0	0.00	90.10	0.1	1,456	0.00%
2023/07/04	1.1	90.00	0	0.00	88.90	1.1	1,438	0.08%
2023/07/03	0	0.00	2	96.70	96.20	-2	1,336	-0.15%
2023/06/28	1	93.10	1	93.80	93.10	0	1,248	0.00%
2023/06/27	5	94.74	1	94.50	94.50	4	1,226	0.33%
2023/06/26	0	0.00	4	97.65	97.70	-4	1,195	-0.33%
2023/06/20	0	0.00	4	95.20	95.60	-4	1,107	-0.36%
2023/06/19	1	93.70	0	0.00	94.50	1	1,106	0.09%
2023/06/16	2	94.30	3	94.00	94.30	-1	1,105	-0.09%
2023/06/15	0	0.00	1	92.40	92.20	-1	1,087	-0.09%
2023/06/14	0	92.80	0	0.00	92.70	0	1,087	0.00%
2023/06/13	3	93.70	0	0.00	93.10	3	1,091	0.27%
2023/06/12	0	0.00	3	92.73	93.20	-3	1,099	-0.27%
2023/06/07	2	93.10	0	0.00	93.30	2	1,081	0.18%
2023/06/06	1	92.00	0	0.00	92.40	1	1,081	0.09%
2023/06/05	0	0.00	4	91.90	92.60	-4	1,095	-0.37%
2023/06/02	0.1	91.20	2	91.80	90.90	-1.9	1,123	-0.17%
2023/06/01	1	90.80	0	0.00	90.70	1	1,116	0.09%
2023/05/31	0	0.00	6	89.78	90.30	-6	1,120	-0.54%
2023/05/30	1	88.90	2	89.60	89.40	-1	1,108	-0.09%
2023/05/29	0	0.00	4	89.35	89.40	-4	1,107	-0.36%
2023/05/26	1	88.60	8	88.88	88.60	-7	1,098	-0.64%
2023/05/25	1	88.20	0	0.00	88.00	1	1,081	0.09%
2023/05/24	5	87.64	1	87.70	87.80	4	1,073	0.37%
2023/05/23	1	87.10	1	87.00	87.30	0	1,074	0.00%
2023/05/16	0	0.00	1	86.30	86.20	-1	1,125	-0.09%
2023/05/15	0	0.00	1	85.00	85.20	-1	1,128	-0.09%
2023/05/12	9	85.20	0	0.00	85.40	9	1,144	0.79%
2023/05/10	2	84.90	0	0.00	85.10	2	1,165	0.17%
2023/05/09	0	0.00	2	86.90	86.60	-2	1,158	-0.17%
2023/05/08	0	0.00	1	86.70	87.00	-1	1,178	-0.08%
2023/05/03	0	0.00	2	86.00	86.00	-2	1,285	-0.16%
2023/04/28	2	85.40	2	85.60	85.20	0	1,330	0.00%
2023/04/26	1	83.80	0	0.00	84.70	1	1,328	0.08%
2023/04/25	3	84.00	1	85.60	83.90	2	1,329	0.15%
2023/04/21	1	85.20	4	85.80	85.00	-3	1,321	-0.23%
2023/04/20	3	86.20	0	0.00	86.00	3	1,342	0.22%
2023/04/19	1	87.40	0	0.00	87.20	1	1,339	0.07%
2023/04/17	2	87.85	0	0.00	87.90	2	1,323	0.15%
2023/04/14	2	87.80	0	0.00	87.70	2	1,323	0.15%
2023/04/13	0.1	88.30	0	0.00	87.80	0.1	1,322	0.01%
2023/04/07	1	87.80	0	0.00	88.90	1	1,322	0.08%
2023/04/06	1	88.10	0	0.00	88.10	1	1,313	0.08%
2023/03/31	1	89.30	0	0.00	89.00	1	1,310	0.08%
2023/03/30	1	89.00	0	0.00	88.90	1	1,299	0.08%
2023/03/29	1	87.80	1	88.40	88.60	0	1,289	0.00%
2023/03/28	2	88.60	0	0.00	87.70	2	1,301	0.15%
2023/03/24	4	88.50	0	0.00	88.20	4	1,314	0.30%
2023/03/22	1	88.20	0	0.00	87.80	1	1,289	0.08%
2023/03/21	0	0.00	7	87.97	88.50	-7	1,265	-0.55%
2023/03/20	6	87.30	1	87.30	87.80	5	1,251	0.40%
2023/03/15	1	86.60	0.1	86.30	86.10	0.9	1,239	0.08%
2023/03/14	0	0.00	0	86.50	86.00	0	1,243	0.00%
2023/03/13	3	85.80	2	85.80	86.20	1	1,243	0.08%
2023/03/10	1	86.50	1.1	87.33	86.60	-0.1	1,240	-0.01%
2023/03/09	1	88.40	1.1	88.35	87.90	-0.1	1,247	-0.01%
2023/03/08	0	0.00	6	87.82	88.10	-6	1,241	-0.48%
2023/03/06	0	0.00	2	89.50	89.40	-2	1,148	-0.17%
2023/03/03	0	0.00	1	88.90	88.30	-1	1,132	-0.09%
2023/03/02	0	0.00	1	88.20	88.30	-1	1,126	-0.09%
2023/03/01	1	85.70	1	87.10	87.10	0	1,113	0.00%
2023/02/21	0	0.00	2	87.05	87.20	-2	1,110	-0.18%
2023/02/20	2	86.20	0	0.00	86.20	2	1,121	0.18%
2023/02/17	0	86.70	1	86.40	86.50	-1	1,119	-0.09%
2023/02/16	2	86.70	3	86.70	86.60	-1	1,128	-0.09%
2023/02/14	2	85.55	0	0.00	85.20	2	1,134	0.18%
2023/02/13	1	85.80	0	0.00	86.50	1	1,116	0.09%
2023/02/10	4	86.85	0	0.00	86.50	4	1,130	0.35%
2023/02/08	3	88.77	1	88.80	89.10	2	1,125	0.18%
2023/02/06	0.3	88.82	0	89.40	89.20	0.2	1,125	0.02%
2023/02/03	0.2	89.90	2	89.80	90.00	-1.9	1,107	-0.17%
2023/02/02	3	89.87	8	89.68	90.50	-5	1,083	-0.46%
2023/02/01	0	0.00	1	89.00	88.70	-1	1,040	-0.10%
2023/01/31	3	87.37	3	86.80	87.10	0	1,011	0.00%
2023/01/30	0	0.00	3	84.27	85.10	-3	984	-0.30%
2023/01/17	3	82.60	0	0.00	82.50	3	979	0.31%
2023/01/10	4	85.40	4	84.40	85.40	0	1,095	0.00%
2023/01/06	0	0.00	1	82.50	82.50	-1	1,119	-0.09%
2022/12/30	0	0.00	2	81.20	82.70	-2	1,306	-0.15%
2022/12/29	0	0.00	6	81.20	81.40	-6	1,298	-0.46%
2022/12/28	0	0.00	1	82.00	81.30	-1	1,314	-0.08%
2022/12/26	2	82.00	0	0.00	81.50	2	1,327	0.15%
2022/12/23	0	0.00	1	81.60	83.00	-1	1,353	-0.07%
2022/12/21	0	0.00	2	82.70	81.80	-2	1,402	-0.14%
2022/12/20	2	83.75	3	84.80	83.00	-1	1,406	-0.07%
2022/12/19	5	85.26	3	85.60	85.50	2	1,429	0.14%
2022/12/16	0	0.00	3	86.00	86.20	-3	1,418	-0.21%
2022/12/07	0	0.00	3	82.10	83.30	-3	1,403	-0.21%
2022/12/06	3	84.17	1	84.90	83.00	2	1,401	0.14%
2022/12/05	2	86.00	0	0.00	85.80	2	1,387	0.14%
2022/12/02	0	0.00	1	86.10	86.00	-1	1,384	-0.07%
2022/12/01	0	0.00	3	84.57	85.40	-3	1,375	-0.22%
2022/11/25	3	82.37	0	0.00	81.60	3	1,375	0.22%
2022/11/24	0	0.00	1	81.30	82.50	-1	1,380	-0.07%
2022/11/22	1	81.20	0	0.00	81.20	1	1,388	0.07%
2022/11/18	1	83.90	0	0.00	82.00	1	1,398	0.07%
2022/11/17	4	82.68	0	0.00	83.10	4	1,399	0.29%
2022/11/15	0	0.00	1	82.10	82.10	-1	1,400	-0.07%
2022/11/10	1	80.50	0	0.00	80.40	1	1,448	0.07%
2022/11/08	0	0.00	1	80.30	79.40	-1	1,480	-0.07%
2022/11/03	2	77.80	0	0.00	78.40	2	1,521	0.13%
2022/11/02	1	77.40	2	78.00	77.50	-1	1,526	-0.07%
2022/10/28	2	74.60	2	75.05	75.50	0	1,524	0.00%
2022/10/27	2	74.65	4	75.20	75.50	-2	1,523	-0.13%
2022/10/26	3	74.43	2	74.95	74.20	1	1,532	0.07%
2022/10/24	1	76.30	0	76.00	75.60	1	1,567	0.06%
2022/10/19	1	75.90	2	75.95	75.70	-1	1,580	-0.06%
2022/10/18	0	0.00	4	75.30	75.10	-4	1,563	-0.26%
2022/10/17	5	73.30	4	73.23	74.20	1	1,567	0.06%
2022/10/14	4	73.88	1	73.70	73.50	3	1,571	0.19%
2022/10/13	14	75.92	15	74.03	71.70	-1	1,546	-0.06%
2022/10/11	0	0.00	10	70.70	71.00	-10	1,459	-0.69%
2022/10/06	0	0.00	1	74.80	74.70	-1	1,572	-0.06%
2022/10/05	2	75.70	0	0.00	75.00	2	1,612	0.12%
2022/10/03	0	71.60	0	0.00	71.50	0	1,630	0.00%
2022/09/30	10	71.10	1	70.70	71.90	9	1,661	0.54%
2022/09/29	4	73.63	0	0.00	72.30	4	1,693	0.24%
2022/09/28	1	73.50	0	0.00	73.00	1	1,689	0.06%
2022/09/26	3	78.10	0	0.00	76.40	3	1,731	0.17%
2022/09/22	3	82.37	2	82.65	82.50	1	1,755	0.06%
2022/09/12	2	84.00	1	84.10	84.00	1	1,920	0.05%
2022/09/07	0	0.00	1	81.80	82.00	-1	1,990	-0.05%
2022/09/06	0	0.00	1	82.30	82.30	-1	2,014	-0.05%
2022/09/05	1	84.20	0	0.00	84.20	1	2,030	0.05%
2022/08/31	5	86.88	0	0.00	86.90	5	2,226	0.22%
2022/08/29	7	85.74	0	0.00	85.80	7	2,307	0.30%
2022/08/26	0	0.00	6	88.55	88.40	-6	2,298	-0.26%
2022/08/25	0	0.00	1	86.80	86.80	-1	2,303	-0.04%
2022/08/24	6	86.60	0	0.00	86.10	6	2,332	0.26%
2022/08/18	1	89.10	0	0.00	89.40	1	2,343	0.04%
2022/08/17	0	0.00	3	90.60	90.80	-3	2,308	-0.13%
2022/08/16	1	91.20	1	91.60	90.80	0	2,320	0.00%
2022/08/15	1	90.10	0	0.00	89.80	1	2,283	0.04%
2022/08/12	2	89.90	0	90.00	90.00	2	2,281	0.09%
2022/08/11	0	0.00	2	89.20	88.50	-2	2,257	-0.09%
2022/08/10	0	0.00	2	88.05	87.80	-2	2,260	-0.09%
2022/08/09	1	87.10	0	0.00	88.00	1	2,261	0.04%
2022/08/03	0	0.00	1	86.70	86.10	-1	2,295	-0.04%
2022/07/29	0	0.00	4	86.23	87.40	-4	2,288	-0.17%
2022/07/27	1	81.90	1	84.20	84.30	0	2,261	0.00%
2022/07/26	4	84.45	0	0.00	83.70	4	2,201	0.18%
2022/07/20	1	86.80	0	0.00	86.80	1	2,227	0.04%
2022/07/19	1	86.80	0	0.00	86.90	1	2,255	0.04%
2022/07/18	2	87.25	0	0.00	87.50	2	2,276	0.09%
2022/07/15	1	85.30	4	85.58	86.00	-3	2,269	-0.13%
2022/07/14	1	90.90	1	90.20	90.90	0	2,244	0.00%
2022/07/13	0	0.00	2	89.30	90.80	-2	2,190	-0.09%
2022/07/12	3	87.27	0	0.00	86.90	3	2,169	0.14%
2022/07/11	1	88.60	2	89.90	89.60	-1	2,172	-0.05%
2022/07/08	2	87.50	1	87.80	88.40	1	2,158	0.05%
2022/07/07	2	82.60	2	83.35	84.00	0	2,120	0.00%
2022/07/06	4	84.72	6	84.93	83.70	-2	2,083	-0.10%
2022/07/05	4	85.78	2	84.80	86.30	2	2,101	0.10%
2022/07/04	2	86.00	0	0.00	84.60	2	2,090	0.10%
2022/07/01	3	88.57	0	0.00	87.60	3	2,089	0.14%
2022/06/29	1	93.00	0	0.00	93.20	1	2,033	0.05%
2022/06/28	3	95.07	1	94.80	95.20	2	2,026	0.10%
2022/06/27	2	98.10	2	98.45	98.30	0	2,017	0.00%
2022/06/23	1	96.50	0	0.00	96.80	1	2,061	0.05%
2022/06/22	2	98.50	4	98.10	97.30	-2	2,081	-0.10%
2022/06/21	4	98.10	1	97.80	99.10	3	2,132	0.14%
2022/06/20	3	99.20	1	99.10	97.00	2	2,135	0.09%
2022/06/17	0	0.00	1	100.00	99.00	-1	2,138	-0.05%
2022/06/15	0	0.00	1	101.50	100.50	-1	2,233	-0.04%
2022/06/13	0	0.00	1	101.00	101.00	-1	2,296	-0.04%
2022/06/10	0	0.00	4	102.75	103.00	-4	2,275	-0.18%
2022/06/09	0	0.00	1	102.50	102.50	-1	2,215	-0.05%
2022/06/08	1	100.50	4	101.00	100.50	-3	2,140	-0.14%
2022/06/07	0	0.00	5	99.60	99.10	-5	2,123	-0.24%
2022/06/02	2	98.00	2	98.30	98.00	0	2,170	0.00%
2022/06/01	0	0.00	1.1	98.37	98.10	-1.1	2,209	-0.05%
2022/05/31	0	0.00	2	97.00	96.90	-2	2,200	-0.09%
2022/05/30	0	0.00	1	95.20	96.80	-1	2,220	-0.05%
2022/05/27	1	93.00	4	94.00	93.90	-3	2,210	-0.14%
2022/05/26	0	0.00	1	92.60	92.40	-1	2,284	-0.04%
2022/05/24	6	92.73	2	95.00	92.10	4	2,373	0.17%
2022/05/19	1	92.50	0	0.00	92.70	1	2,376	0.04%
2022/05/18	0	0.00	2	93.00	93.50	-2	2,376	-0.08%
2022/05/17	0	0.00	1	91.30	91.60	-1	2,378	-0.04%
2022/05/16	0	0.00	3	90.10	89.60	-3	2,388	-0.13%
2022/05/13	1	88.10	2	88.00	88.10	-1	2,391	-0.04%
2022/05/12	2	86.50	2	88.25	86.00	0	2,403	0.00%
2022/05/11	1	89.50	0	0.00	89.30	1	2,393	0.04%
2022/05/10	0	0.00	1	89.00	90.30	-1	2,433	-0.04%
2022/05/09	3	90.63	0	0.00	90.00	3	2,472	0.12%
2022/05/06	2	91.70	0	0.00	92.30	2	2,502	0.08%
2022/05/05	5	93.26	4	93.43	93.60	1	2,535	0.04%
2022/05/04	2	92.40	0	0.00	92.50	2	2,663	0.08%
2022/05/03	0	0.00	1	90.20	90.80	-1	2,731	-0.04%
2022/04/28	2	90.80	2	90.25	90.10	0	2,924	0.00%
2022/04/27	3	88.60	12	88.32	90.90	-9	2,996	-0.30%
2022/04/26	3	91.93	0	0.00	90.90	3	3,019	0.10%
2022/04/25	2	92.80	0	0.00	92.30	2	3,037	0.07%
2022/04/21	0	98.60	0	0.00	98.20	0	3,060	0.00%
2022/04/19	3	97.70	2.1	96.17	98.00	0.9	3,042	0.03%
2022/04/18	2	94.50	18	94.54	94.60	-16	3,058	-0.52%
2022/04/13	2	96.90	0	0.00	97.40	2	3,256	0.06%
2022/04/12	3	95.70	0	0.00	95.50	3	3,329	0.09%
2022/04/08	2	98.80	0	0.00	99.40	2	3,430	0.06%
2022/04/07	2	98.50	3	98.20	97.90	-1	3,493	-0.03%
2022/04/06	10	101.00	3	101.50	101.50	7	3,693	0.19%
2022/04/01	1	101.50	0	0.00	102.00	1	3,750	0.03%
2022/03/30	4	102.88	0	0.00	103.00	4	3,848	0.10%
2022/03/29	0	0.00	1	102.00	101.50	-1	4,044	-0.02%
2022/03/28	0	0.00	9	100.72	102.50	-9	4,443	-0.20%
2022/03/25	1	102.00	0	0.00	102.00	1	4,745	0.02%
2022/03/23	2	102.50	1	102.00	103.00	1	4,709	0.02%
2022/03/22	2	101.50	0	0.00	102.50	2	4,763	0.04%
2022/03/21	1	103.00	3	103.67	103.00	-2	4,773	-0.04%
2022/03/18	0	0.00	0	101.50	100.50	0	4,753	0.00%
2022/03/17	6	100.00	2	100.50	100.00	4	4,754	0.08%
2022/03/16	0	0.00	1	98.90	98.30	-1	4,718	-0.02%
2022/03/15	2	96.50	1	95.80	96.50	1	4,742	0.02%
2022/03/11	2	98.30	0	0.00	98.30	2	4,912	0.04%
2022/03/10	2	98.55	4	99.25	98.70	-2	5,020	-0.04%
2022/03/09	0	0.00	1	97.40	96.90	-1	5,044	-0.02%
2022/03/08	2	96.10	1	96.10	96.70	1	5,101	0.02%
2022/03/07	4	94.25	4	95.60	95.80	0	5,099	0.00%
2022/03/03	1	98.60	2	98.70	98.80	-1	5,192	-0.02%
2022/03/02	0	0.00	4	98.25	98.30	-4	5,214	-0.08%
2022/03/01	1	99.10	6	99.32	98.80	-5	5,293	-0.09%
2022/02/25	0	0.00	6	95.63	96.40	-6	5,263	-0.11%
2022/02/24	1	94.80	0	0.00	93.10	1	5,334	0.02%
2022/02/22	5	94.76	0	0.00	95.20	5	5,581	0.09%
2022/02/17	3	95.87	0	0.00	95.70	3	6,342	0.05%
2022/02/15	3	94.47	4	95.15	94.60	-1	6,651	-0.02%
2022/02/14	2	94.50	0	0.00	94.20	2	6,750	0.03%
2022/02/11	0	0.00	2	97.05	96.50	-2	6,763	-0.03%
2022/02/10	5	96.60	2.2	96.46	96.20	2.8	6,811	0.04%
2022/02/09	0	0.00	9	96.50	97.20	-9	6,830	-0.13%
2022/02/08	6	95.07	12	95.18	95.20	-6	6,935	-0.09%
2022/02/07	16	93.64	10	93.52	94.70	6	6,957	0.09%
2022/01/26	13	93.14	6	93.97	92.60	7	6,985	0.10%
2022/01/25	4	95.62	0	0.00	95.40	4	7,096	0.06%
2022/01/24	8	96.99	11	95.56	96.10	-3	7,156	-0.04%
2022/01/21	1	100.00	0	0.00	99.40	1	7,050	0.01%
2022/01/20	5	100.00	0	0.00	100.50	5	7,024	0.07%
2022/01/19	3	100.83	0	0.00	100.50	3	6,974	0.04%
2022/01/18	2	103.25	1	103.00	102.50	1	6,945	0.01%
2022/01/17	1	101.50	0	0.00	102.00	1	6,912	0.01%
2022/01/14	5	102.00	2	102.00	102.50	3	6,903	0.04%
2022/01/13	1	101.50	1	102.00	102.00	0	6,915	0.00%
2022/01/12	2	101.25	0	0.00	101.50	2	6,922	0.03%
2022/01/11	4	102.38	0	0.00	101.50	4	6,967	0.06%
2022/01/10	2	103.25	12	102.75	103.00	-10	6,949	-0.14%
2022/01/07	22	102.32	33	103.56	102.50	-11	6,945	-0.16%
2022/01/06	3	104.67	0	0.00	105.50	3	6,861	0.04%
2022/01/05	14	106.50	1	106.50	106.00	13	6,844	0.19%
2022/01/04	1	106.50	7	107.64	107.50	-6	6,801	-0.09%
2022/01/03	4	106.25	1	106.00	106.00	3	6,758	0.04%
2021/12/30	9	105.78	1	106.01	105.50	8	6,756	0.12%
2021/12/29	10	108.55	8	108.56	107.00	2	6,754	0.03%
2021/12/28	7	105.07	5	107.00	105.50	2	6,643	0.03%
2021/12/27	0	0.00	1	107.50	106.50	-1	6,718	-0.01%
2021/12/24	4	107.00	6	107.50	106.50	-2	6,807	-0.03%
2021/12/23	32	110.34	7	109.50	108.50	25	6,800	0.37%
2021/12/22	4	110.63	18	110.92	111.00	-14	6,660	-0.21%
2021/12/21	26	107.23	48	106.93	107.50	-22	6,439	-0.34%
2021/12/20	0	0.00	1	101.50	102.50	-1	6,139	-0.02%
2021/12/17	1	102.00	0	0.00	102.00	1	6,155	0.02%
2021/12/16	0	0.00	5	102.90	103.50	-5	6,190	-0.08%
2021/12/15	4	100.75	7	100.71	101.00	-3	6,197	-0.05%
2021/12/14	13	99.04	3	99.40	99.20	10	6,174	0.16%
2021/12/13	1	100.00	0.1	101.00	100.00	0.9	6,151	0.01%
2021/12/10	1.1	101.00	0	0.00	101.00	1.1	6,263	0.02%
2021/12/09	6	100.50	0	0.00	100.50	6	6,366	0.09%
2021/12/08	12	101.75	4	102.50	102.00	8	6,336	0.13%
2021/12/07	12	100.63	1	101.00	101.00	11	6,287	0.17%
2021/12/06	15	103.00	3	103.33	102.00	12	6,209	0.19%
2021/12/03	6	104.83	2	105.50	105.50	4	6,141	0.07%
2021/12/02	8	104.56	1	106.50	103.50	7	6,153	0.11%
2021/12/01	0	106.00	0	0.00	105.50	0	6,141	0.00%
2021/11/30	1	105.50	3	106.67	105.50	-2	6,109	-0.03%
2021/11/29	5	103.50	4	105.00	104.00	1	6,109	0.02%
2021/11/26	5	104.90	0	0.00	104.50	5	6,056	0.08%
2021/11/25	7	106.50	1	105.50	107.00	6	6,025	0.10%
2021/11/24	0	0.00	2	107.25	108.50	-2	5,942	-0.03%
2021/11/23	9.2	108.48	1	107.50	107.50	8.2	5,932	0.14%
2021/11/22	4	112.38	4	113.25	112.50	0	5,856	0.00%
2021/11/19	9	111.61	3	112.67	111.50	6	5,834	0.10%
2021/11/18	5	112.70	3.2	113.06	113.00	1.8	5,740	0.03%
2021/11/17	29	112.28	53	113.49	115.00	-24	5,633	-0.43%
2021/11/16	3	109.17	1	109.00	110.00	2	5,309	0.04%
2021/11/15	27	107.63	25	108.30	110.50	2	5,192	0.04%
2021/11/12	2	102.50	0	0.00	102.00	2	4,991	0.04%
2021/11/11	2	102.75	4	103.13	101.50	-2	5,016	-0.04%
2021/11/10	2	100.30	2	100.25	100.50	0	4,994	0.00%
2021/11/09	12	98.73	4	99.75	100.50	8	5,037	0.16%
2021/11/08	9	99.28	8	97.98	97.90	1	5,061	0.02%
2021/11/05	5	98.06	10	98.76	98.20	-5	5,092	-0.10%
2021/11/04	6	100.75	1	100.50	100.00	5	5,018	0.10%
2021/11/03	3	101.33	0	0.00	101.00	3	5,050	0.06%
2021/11/02	10	106.45	14	105.39	101.50	-4	5,022	-0.08%
2021/11/01	9	106.78	11	105.82	107.00	-2	4,814	-0.04%
2021/10/29	2	102.75	2	102.50	102.50	0	4,762	0.00%
2021/10/28	0.2	104.00	1	102.50	103.00	-0.8	4,883	-0.02%
2021/10/27	1	104.00	1	103.50	104.00	0	4,928	0.00%
2021/10/26	4	103.00	4	103.25	101.50	0	5,000	0.00%
2021/10/25	0	0.00	1	102.50	103.50	-1	5,079	-0.02%
2021/10/21	0	0.00	2	102.75	101.00	-2	5,430	-0.04%
2021/10/20	2	101.00	1	100.50	101.00	1	5,478	0.02%
2021/10/19	0	0.00	7	100.86	101.00	-7	5,548	-0.13%
2021/10/18	2	98.15	3	97.60	98.00	-1	5,636	-0.02%
2021/10/15	0	0.00	2.1	98.72	97.70	-2.1	5,820	-0.04%
2021/10/14	5	97.20	10	97.44	96.00	-5	6,050	-0.08%
2021/10/13	15	98.09	4.1	100.81	96.40	10.9	6,354	0.17%
2021/10/12	4	98.40	1	99.10	98.00	3	6,983	0.04%
2021/10/08	1	100.00	8	100.94	100.00	-7	7,137	-0.10%
2021/10/07	7	101.00	8	99.99	100.50	-1	7,265	-0.01%
2021/10/06	7	98.59	1	98.00	97.60	6	7,620	0.08%
2021/10/05	5	98.70	14	98.09	99.70	-9	7,824	-0.12%
2021/10/04	7	96.00	1	96.00	95.70	6	7,768	0.08%
2021/10/01	18	100.93	4	103.00	99.30	14	7,774	0.18%
2021/09/30	8	105.00	6	106.08	105.00	2	7,783	0.03%
2021/09/29	13	105.92	4	105.88	106.00	9	7,900	0.11%
2021/09/28	13	109.69	18	110.08	108.50	-5	8,106	-0.06%
2021/09/27	2	106.50	1	107.00	107.50	1	8,108	0.01%
2021/09/24	9	106.00	3	107.17	106.50	6	8,199	0.07%
2021/09/23	2	104.75	3.1	103.70	105.50	-1.1	8,290	-0.01%
2021/09/22	6.1	100.68	2	101.75	100.50	4.1	8,497	0.05%
2021/09/17	1.1	104.41	0	0.00	104.50	1.1	8,609	0.01%
2021/09/16	8	103.81	3	103.67	104.00	5	9,035	0.06%
2021/09/15	6.4	103.47	4	106.50	102.50	2.4	9,565	0.03%
2021/09/14	2	109.75	6	109.17	110.00	-4	9,945	-0.04%
2021/09/13	3	104.67	1	104.50	105.00	2	10,025	0.02%
2021/09/10	0	107.50	0	0.00	107.00	0	10,276	0.00%
2021/09/09	11	108.41	0	0.00	108.00	11	10,560	0.10%
2021/09/08	0	0.00	1.2	107.75	106.00	-1.2	11,178	-0.01%
2021/09/07	6	107.17	3	108.00	107.00	3	11,465	0.03%
2021/09/06	6.4	113.34	15	111.17	111.00	-8.6	12,085	-0.07%
2021/09/03	2	115.25	1	115.50	115.50	1	12,114	0.01%
2021/09/02	3	116.83	4	116.88	115.50	-1	12,322	-0.01%
2021/09/01	2.2	114.32	6	116.08	117.00	-3.8	12,352	-0.03%
2021/08/31	4	112.75	0	0.00	114.00	4	12,393	0.03%
2021/08/30	2	114.25	0	0.00	114.00	2	12,505	0.02%
2021/08/27	3	113.50	1	114.50	114.00	2	12,560	0.02%
2021/08/25	1	112.50	12	114.71	115.50	-11	12,808	-0.09%
2021/08/24	8	112.13	0	0.00	112.00	8	12,993	0.06%
2021/08/23	1	114.00	10	113.25	114.00	-9	13,333	-0.07%
2021/08/20	3	106.17	1	108.50	106.50	2	13,424	0.01%
2021/08/19	5	112.50	3	114.50	111.50	2	13,562	0.01%
2021/08/18	7	109.21	18	113.14	116.00	-11	13,751	-0.08%
2021/08/17	18	112.94	14	115.71	112.00	4	13,868	0.03%
2021/08/16	17	115.35	2	115.50	114.50	15	13,873	0.11%
2021/08/13	8.2	119.61	3	119.00	118.00	5.2	13,892	0.04%
2021/08/12	0	0.00	9	122.67	123.00	-9	13,908	-0.06%
2021/08/11	7	119.50	2	122.00	119.00	5	13,958	0.04%
2021/08/10	3	119.67	7	122.29	122.00	-4	14,020	-0.03%
2021/08/09	3	120.33	5	122.80	122.00	-2	14,081	-0.01%
2021/08/06	5	122.00	0	0.00	121.50	5	14,159	0.04%
2021/08/05	2	124.00	2	124.50	124.00	0	14,264	0.00%
2021/08/04	4	126.25	4	125.75	125.50	0	14,533	0.00%
2021/08/03	2	126.00	4	125.63	126.50	-2	14,698	-0.01%
2021/08/02	0	0.00	5	122.30	123.00	-5	14,781	-0.03%
2021/07/30	5	121.50	3	122.50	120.00	2	14,875	0.01%
2021/07/29	7	118.79	8	119.44	121.50	-1	14,921	-0.01%
2021/07/28	8	118.19	10	118.05	118.00	-2	15,080	-0.01%
2021/07/27	16	122.84	1	129.50	122.00	15	15,144	0.10%
2021/07/26	4	128.00	2	130.25	128.00	2	15,160	0.01%
2021/07/23	4	129.50	1.1	130.43	128.00	3	15,236	0.02%
2021/07/22	6	131.17	3	130.50	129.00	3	15,528	0.02%
2021/07/21	19	128.45	12	126.33	126.50	7	15,502	0.05%
2021/07/20	19	131.92	10	132.00	129.00	9	15,427	0.06%
2021/07/19	19	137.92	5	138.30	137.00	14	15,285	0.09%
2021/07/16	5	141.20	20	140.20	138.50	-15	15,115	-0.10%
2021/07/15	6	131.67	8	131.88	134.00	-2	14,640	-0.01%
2021/07/14	5	130.20	4.1	130.34	131.00	0.9	14,768	0.01%
2021/07/13	10	132.45	8.1	128.03	128.00	1.9	14,836	0.01%
2021/07/12	3	129.83	6	128.17	129.50	-3	14,661	-0.02%
2021/07/09	3.1	124.16	3	124.50	124.00	0.1	14,678	0.00%
2021/07/08	6	127.58	7	128.71	125.50	-1	15,415	-0.01%
2021/07/07	7	125.79	13	127.38	125.50	-6	16,004	-0.04%
2021/07/06	9	125.78	1	126.00	126.00	8	15,989	0.05%
2021/07/05	7	130.21	5	131.70	131.00	2	15,922	0.01%
2021/07/02	3.1	123.81	6.1	125.50	129.00	-3	15,715	-0.02%
2021/07/01	3	122.50	3	124.50	122.00	0	15,683	0.00%
2021/06/30	2	125.75	1	125.50	126.00	1	15,637	0.01%
2021/06/29	5	127.60	9	126.72	125.00	-4	15,576	-0.03%
2021/06/28	3	131.67	8	132.24	131.50	-5	15,423	-0.03%
2021/06/25	22	133.32	15	134.20	132.00	7	15,338	0.05%
2021/06/24	46	129.64	41.1	130.14	132.00	4.9	15,053	0.03%
2021/06/23	18	124.06	29.2	126.28	126.50	-11.2	14,737	-0.08%
2021/06/22	2	119.00	5	122.00	119.00	-3	14,266	-0.02%
2021/06/21	18	120.33	28	120.91	119.00	-10	14,163	-0.07%
2021/06/18	5	122.70	6	122.33	121.00	-1	13,911	-0.01%
2021/06/17	3	117.17	15	118.13	119.00	-12	13,634	-0.09%
2021/06/16	7	114.71	2	114.00	114.00	5	13,051	0.04%
2021/06/15	8	116.31	20	115.43	116.00	-12	12,759	-0.09%
2021/06/10	2	108.50	16	108.47	109.00	-14	12,177	-0.11%
2021/06/09	5	104.70	0	0.00	104.50	5	12,088	0.04%
2021/06/08	0	106.00	1	109.00	106.00	-1	12,152	-0.01%
2021/06/07	2	104.51	1	106.50	107.50	1	12,238	0.01%
2021/06/04	2.1	105.76	0	0.00	105.50	2.1	12,201	0.02%
2021/06/03	2	107.25	7	106.36	107.50	-5	12,258	-0.04%
2021/06/02	29.1	107.72	8	107.56	105.50	21.1	12,254	0.17%
2021/06/01	8	110.81	1	111.00	111.00	7	12,196	0.06%
2021/05/31	20	105.38	19.5	107.31	110.50	0.5	12,099	0.00%
2021/05/28	5	103.20	2.3	103.43	103.00	2.7	11,802	0.02%
2021/05/27	7	100.93	0.1	101.50	104.00	6.9	11,748	0.06%
2021/05/26	4	102.38	12	103.96	105.00	-8	11,683	-0.07%
2021/05/25	6	98.78	9	98.71	99.30	-3	11,596	-0.03%
2021/05/24	5	93.80	10	93.90	94.10	-5	11,609	-0.04%
2021/05/21	21	92.48	11	92.25	92.30	10	11,720	0.09%
2021/05/20	0	0.00	1	92.10	92.20	-1	11,886	-0.01%
2021/05/19	7	92.99	0	0.00	92.20	7	12,207	0.06%
2021/05/18	0	0.00	2	93.60	94.90	-2	12,418	-0.02%
2021/05/17	4	86.48	3	89.30	88.30	1	12,800	0.01%
2021/05/14	5	93.04	3	93.47	93.30	2	13,072	0.02%
2021/05/13	5	90.86	10	92.24	92.40	-5	13,025	-0.04%
2021/05/12	20.6	91.86	9	91.79	91.40	11.6	12,988	0.09%
2021/05/11	10.3	99.62	14	100.69	99.20	-3.7	12,839	-0.03%
2021/05/10	12.2	104.66	6	103.83	103.00	6.2	12,721	0.05%
2021/05/07	4	110.50	1	109.00	110.00	3	12,624	0.02%
2021/05/06	1	108.00	5	109.30	108.00	-4	12,630	-0.03%
2021/05/05	3	112.33	0	0.00	108.00	3	13,355	0.02%
2021/05/04	5	107.50	8	109.88	111.00	-3	13,658	-0.02%
2021/05/03	10	118.10	10	116.00	116.00	0	13,475	0.00%
2021/04/29	8	125.44	4	125.38	127.50	4	13,328	0.03%
2021/04/28	1	122.00	15.4	126.38	127.50	-14.4	13,283	-0.11%
2021/04/27	1.4	117.50	1	116.50	117.50	0.4	13,151	0.00%
2021/04/26	2	116.50	3	114.50	116.00	-1	13,150	-0.01%
2021/04/23	0	0.00	2.2	112.50	114.00	-2.2	13,240	-0.02%
2021/04/22	6.2	109.77	6.1	111.64	108.50	0.1	13,317	0.00%
2021/04/21	1	116.50	3.2	114.69	113.00	-2.2	13,471	-0.02%
2021/04/20	4	110.38	5.1	113.50	113.50	-1.1	14,059	-0.01%
2021/04/19	2	110.75	2	109.25	109.00	0	13,917	0.00%
2021/04/16	8	108.81	0	0.00	109.00	8	13,986	0.06%
2021/04/15	7	106.86	6	107.58	108.00	1	13,968	0.01%
2021/04/14	25.1	105.27	6	103.50	103.50	19.1	13,741	0.14%
2021/04/13	1.2	108.00	21.4	109.23	110.50	-20.2	13,046	-0.15%
2021/04/12	3	100.27	3	100.17	100.50	0	12,409	0.00%
2021/04/09	14	104.39	10	102.50	102.00	4	12,361	0.03%
2021/04/08	2	103.00	0	0.00	103.50	2	12,299	0.02%
2021/04/07	7	104.29	16	104.59	103.50	-9	12,286	-0.07%
2021/04/06	2	104.00	0	0.00	104.00	2	12,160	0.02%
2021/04/01	2	101.25	3	102.33	102.00	-1	12,121	-0.01%
2021/03/31	9	102.44	2	102.50	102.50	7	12,079	0.06%
2021/03/30	0	0.00	1	103.50	104.00	-1	11,983	-0.01%
2021/03/29	1	101.50	4.2	102.47	101.00	-3.2	11,903	-0.03%
2021/03/26	0	0.00	10	99.98	100.00	-10	11,787	-0.08%
2021/03/25	4	94.88	1	95.00	95.30	3	11,555	0.03%
2021/03/24	4	95.98	1	95.30	95.00	3	11,552	0.03%
2021/03/23	1	98.20	7	98.26	98.00	-6	11,515	-0.05%
2021/03/18	1	97.90	2.1	98.49	98.80	-1.1	11,733	-0.01%
2021/03/17	2.1	98.95	1.1	98.07	97.50	1	11,791	0.01%
2021/03/16	0.1	97.70	11	98.35	98.30	-10.9	11,767	-0.09%
2021/03/15	3	96.93	1	97.40	96.90	2	11,766	0.02%
2021/03/12	7	99.79	4	100.50	99.00	3	11,760	0.03%
2021/03/11	7	99.61	3	98.90	99.80	4	11,676	0.03%
2021/03/10	5	95.44	12	94.88	95.10	-7	11,584	-0.06%
2021/03/09	4	92.38	0.3	93.00	92.80	3.7	11,714	0.03%
2021/03/08	12	97.22	24	95.11	94.80	-12	11,729	-0.10%
2021/03/05	22	96.03	43	95.72	96.00	-21	11,706	-0.18%
2021/03/04	8	95.85	2	94.80	94.80	6	11,645	0.05%
2021/03/03	2	97.80	2	98.25	98.40	0	11,588	0.00%
2021/03/02	10	97.79	0	0.00	96.00	10	11,550	0.09%
2021/02/26	15	98.15	1	97.70	98.50	14	11,613	0.12%
2021/02/25	5	99.64	0	0.00	99.40	5	11,529	0.04%
2021/02/24	44	102.90	21	99.98	99.90	23	11,423	0.20%
2021/02/23	12.5	102.44	9	103.00	104.00	3.5	11,214	0.03%
2021/02/22	10	106.80	4.1	107.57	105.00	5.9	11,064	0.05%
2021/02/19	6.1	105.91	22	106.30	109.00	-15.9	10,826	-0.15%
2021/02/18	6	99.95	77	100.23	99.90	-71	10,482	-0.68%
2021/02/17	56	96.18	23	98.25	99.00	33	10,223	0.32%
2021/02/05	3	91.07	29	90.87	92.50	-26	9,910	-0.26%
2021/02/04	3	87.90	0	0.00	87.20	3	9,619	0.03%
2021/02/03	8	86.75	7	87.34	87.80	1	9,657	0.01%
2021/02/02	5	87.00	27	85.50	86.90	-22	9,768	-0.23%
2021/02/01	4	80.83	5	83.50	83.70	-1	9,827	-0.01%
2021/01/29	25	83.88	2	84.55	83.50	23	9,762	0.24%
2021/01/28	25	84.44	22	85.49	85.00	3	9,704	0.03%
2021/01/27	45	90.56	36	90.96	86.60	9	9,607	0.09%
2021/01/26	21	88.50	44	88.05	88.90	-23	8,815	-0.26%
2021/01/25	11	83.55	0	0.00	83.00	11	8,410	0.13%
2021/01/22	5	84.88	1	84.90	85.40	4	8,974	0.04%
2021/01/21	8	84.28	12	84.68	84.70	-4	9,076	-0.04%
2021/01/20	27	83.78	4	86.48	83.50	23	8,986	0.26%
2021/01/19	0	0.00	8	85.60	86.10	-8	8,808	-0.09%
2021/01/18	13	84.47	7	86.34	85.00	6	8,757	0.07%
2021/01/15	9	84.04	20	85.12	85.60	-11	8,604	-0.13%
2021/01/14	33	85.04	1	87.20	84.50	32	8,485	0.38%
2021/01/13	13	86.28	41	85.69	85.00	-28	8,287	-0.34%
2021/01/12	3	80.80	12	80.71	80.40	-9	7,614	-0.12%
2021/01/11	10	81.68	13	81.38	81.20	-3	7,571	-0.04%
2021/01/08	1	78.80	9	79.06	79.30	-8	7,442	-0.11%
2021/01/07	1	76.30	0	0.00	76.60	1	7,268	0.01%
2021/01/06	6	76.38	10	77.65	77.10	-4	7,283	-0.05%
2021/01/05	2	75.40	7	76.51	77.00	-5	7,245	-0.07%
2020/12/31	4	74.50	2	75.20	74.90	2	7,241	0.03%
2020/12/30	33	74.51	60.1	73.70	74.30	-27.1	7,275	-0.37%
2020/12/29	0	0.00	9	74.63	74.30	-9	7,390	-0.12%
2020/12/25	1	73.50	0	0.00	73.80	1	7,473	0.01%
2020/12/24	6	74.20	1	74.81	74.10	5	7,507	0.07%
2020/12/23	2	72.60	2	73.60	73.90	0	7,514	0.00%
2020/12/22	14	73.90	3	73.63	72.90	11	7,618	0.14%
2020/12/21	38	72.52	32	73.21	73.20	6	7,670	0.08%
2020/12/18	1	73.40	0	0.00	73.90	1	7,722	0.01%
2020/12/17	4	74.45	3	73.90	74.80	1	7,753	0.01%
2020/12/16	2	74.75	28.1	75.17	75.50	-26.1	7,721	-0.34%
2020/12/15	18	72.16	5	73.26	72.20	13	7,670	0.17%
2020/12/14	17	74.28	8	74.30	74.00	9	7,662	0.12%
2020/12/11	30	76.64	4	77.95	75.90	26	7,701	0.34%
2020/12/10	8	76.99	1	76.60	76.90	7	7,848	0.09%
2020/12/09	5.2	77.71	8	77.93	78.10	-2.8	8,191	-0.03%
2020/12/08	10	77.89	3	78.00	77.90	7	8,321	0.08%
2020/12/07	6	78.85	4	78.80	78.70	2	8,501	0.02%
2020/12/04	5	79.80	3	81.03	80.00	2	8,575	0.02%
2020/12/03	34	80.70	25	79.98	79.40	9	8,852	0.10%
2020/12/02	27	81.81	8	81.94	81.40	19	8,743	0.22%
2020/12/01	1	81.40	5.1	81.21	81.20	-4.1	8,685	-0.05%
2020/11/30	22	80.06	2	80.00	80.00	20	8,704	0.23%
2020/11/27	0	0.00	56	80.53	80.50	-56	8,900	-0.63%
2020/11/26	4	80.00	2	80.00	79.70	2	8,874	0.02%
2020/11/25	11	78.86	13	80.25	78.80	-2	8,844	-0.02%
2020/11/24	31	78.78	11	78.68	78.20	20	8,696	0.23%
2020/11/23	10.1	77.28	20	77.90	77.90	-10	8,686	-0.11%
2020/11/20	10	78.30	0	0.00	78.10	10	8,725	0.11%
2020/11/19	31	79.07	10	78.40	78.30	21	8,769	0.24%
2020/11/18	0	78.90	0	0.00	79.00	0	8,792	0.00%
2020/11/17	7	78.77	0	0.00	78.40	7	8,856	0.08%
2020/11/16	30	79.68	26	79.95	80.00	4	8,982	0.04%
2020/11/13	30	79.60	42	79.89	80.00	-12	8,977	-0.13%
2020/11/12	14	78.02	1	78.20	77.90	13	8,812	0.15%
2020/11/11	26	79.70	29	79.70	79.30	-3	8,769	-0.03%
2020/11/10	29.1	81.31	29	81.30	81.50	0.1	8,721	0.00%
2020/11/09	0	0.00	15	79.75	81.20	-15	8,581	-0.17%
2020/11/06	22	76.38	2	76.30	76.40	20	8,480	0.24%
2020/11/05	2	76.20	4	76.20	76.20	-2	8,621	-0.02%
2020/11/04	3	74.20	0	0.00	74.50	3	8,669	0.03%
2020/11/03	1	74.50	2	75.60	74.40	-1	8,715	-0.01%
2020/11/02	31	75.17	20	75.00	74.40	11	8,952	0.12%
2020/10/30	28	80.60	19	82.73	77.00	9	9,210	0.10%
2020/10/29	4	78.10	29	80.24	82.20	-25	8,724	-0.29%
2020/10/28	1	79.40	3	79.53	79.70	-2	8,906	-0.02%
2020/10/27	5	79.34	0	0.00	79.20	5	9,084	0.06%
2020/10/26	3	79.53	6	79.95	79.80	-3	9,134	-0.03%
2020/10/23	4	78.70	17	79.41	78.50	-13	9,187	-0.14%
2020/10/22	12	78.75	8	79.11	78.20	4	9,255	0.04%
2020/10/21	18	79.53	12	80.12	79.30	6	9,303	0.06%
2020/10/20	23	77.47	50	78.66	79.00	-27	9,350	-0.29%
2020/10/19	21	77.22	13	77.02	77.40	8	9,395	0.09%
2020/10/16	38	75.87	103	75.59	74.60	-65	9,616	-0.68%	大賣/
2020/10/15	6	73.35	10	73.70	74.00	-4	9,602	-0.04%
2020/10/14	5	75.30	5	74.70	74.00	0	9,700	0.00%
2020/10/13	12	74.16	8	74.43	74.60	4	9,771	0.04%
2020/10/08	5	72.90	15	73.06	73.30	-10	10,358	-0.10%
2020/10/07	2	72.90	2	73.20	72.50	0	10,564	0.00%
2020/10/06	7	71.64	4	73.40	71.60	3	10,551	0.03%
2020/10/05	63	70.52	0	0.00	70.30	63	10,596	0.59%
2020/09/30	5	70.88	2	71.40	72.20	3	10,813	0.03%
2020/09/29	4	72.38	20	71.68	71.60	-16	10,897	-0.15%
2020/09/28	30	74.10	30	73.60	73.60	0	11,013	0.00%
2020/09/25	17	75.57	1	74.20	73.50	16	11,383	0.14%
2020/09/24	13	75.65	16	75.76	77.00	-3	11,378	-0.03%
2020/09/23	20	78.08	1	77.30	77.10	19	11,523	0.16%
2020/09/22	1	78.20	9	79.08	78.40	-8	11,824	-0.07%
2020/09/21	2	80.70	10	80.20	80.20	-8	12,041	-0.07%
2020/09/18	0	0.00	1	80.70	81.00	-1	12,102	-0.01%
2020/09/17	16	81.41	2	81.10	81.20	14	12,176	0.11%
2020/09/16	3	82.23	23	82.84	82.50	-20	12,142	-0.16%
2020/09/15	11	83.88	17	83.42	81.80	-6	12,032	-0.05%
2020/09/14	15	83.80	11	82.70	82.30	4	11,863	0.03%
2020/09/11	17	82.49	36	82.86	82.60	-19	11,536	-0.16%
2020/09/10	45	82.16	25	82.88	80.60	20	11,447	0.17%
2020/09/09	7	78.50	5	79.80	80.00	2	11,298	0.02%
2020/09/08	19	81.10	29	81.78	80.40	-10	11,185	-0.09%
2020/09/07	6	79.90	0	0.00	76.50	6	10,925	0.05%
2020/09/04	3	77.03	4	78.58	80.00	-1	10,888	-0.01%
2020/09/03	14	79.05	0	0.00	78.80	14	10,853	0.13%
2020/09/02	28	81.39	12	80.47	81.00	16	10,827	0.15%
2020/09/01	3	77.10	0	0.00	79.30	3	10,659	0.03%
2020/08/31	0	0.00	2	78.30	77.30	-2	10,699	-0.02%
2020/08/28	8	76.66	0	0.00	75.70	8	10,724	0.07%
2020/08/27	0	0.00	3	78.03	77.50	-3	10,847	-0.03%
2020/08/26	3	79.43	0	78.70	77.80	3	11,057	0.03%
2020/08/25	0	0.00	15	79.03	78.60	-15	11,147	-0.13%
2020/08/24	10	76.80	0	77.40	77.40	10	11,216	0.09%
2020/08/21	1	76.50	2	76.50	76.30	-1	11,306	-0.01%
2020/08/20	1	78.30	12	76.25	76.10	-11	11,481	-0.10%
2020/08/19	0	0.00	1	81.10	80.10	-1	11,606	-0.01%
2020/08/18	0.7	81.60	0	0.00	81.80	0.7	11,833	0.01%
2020/08/17	5	82.94	1	82.50	81.30	4	11,855	0.03%
2020/08/14	4	81.08	1	81.80	82.50	3	11,961	0.03%
2020/08/13	0	0.00	20	82.37	81.40	-20	11,960	-0.17%
2020/08/12	8	82.60	0	0.00	82.40	8	11,965	0.07%
2020/08/11	1	84.90	16	84.54	83.70	-15	11,990	-0.13%
2020/08/10	15	83.07	6	84.63	81.70	9	11,937	0.08%
2020/08/07	30	83.82	0	0.00	83.30	30	12,036	0.25%
2020/08/06	5	85.64	4	85.55	84.80	1	12,091	0.01%
2020/08/05	7	84.91	16	82.86	84.60	-9	11,944	-0.08%
2020/08/04	11	78.58	16	78.58	78.30	-5	11,782	-0.04%
2020/08/03	2	79.70	18	78.86	79.10	-16	11,873	-0.13%
2020/07/31	4	72.25	2	74.60	75.00	2	11,984	0.02%
2020/07/29	0	0.00	3	73.97	74.50	-3	12,215	-0.02%
2020/07/28	1	74.80	2	75.05	73.50	-1	12,280	-0.01%
2020/07/27	1	75.70	3	75.77	75.00	-2	12,325	-0.02%
2020/07/24	29	75.71	9	75.09	75.10	20	12,340	0.16%
2020/07/23	2	74.90	7	76.10	76.20	-5	12,447	-0.04%
2020/07/22	3	75.37	16	76.14	75.20	-13	12,515	-0.10%
2020/07/21	10	72.50	6	72.47	72.60	4	12,633	0.03%
2020/07/20	3	69.37	9	69.99	70.80	-6	12,703	-0.05%
2020/07/17	15	69.40	0	0.00	68.00	15	12,915	0.12%
2020/07/16	19	70.66	0	0.00	69.50	19	13,172	0.14%
2020/07/15	5	71.34	11	71.99	71.00	-6	13,437	-0.04%
2020/07/14	2	70.40	6	69.27	69.20	-4	13,526	-0.03%
2020/07/13	6	68.08	0	0.00	67.80	6	13,692	0.04%
2020/07/10	2	68.05	0	0.00	67.60	2	13,861	0.01%
2020/07/09	24	70.34	3	70.03	70.30	21	14,017	0.15%
2020/07/08	2	66.30	3	67.10	68.40	-1	13,902	-0.01%
2020/07/07	0	0.00	1	65.20	65.20	-1	13,792	-0.01%
2020/07/06	1	68.40	1	68.20	67.10	0	13,694	0.00%
2020/07/03	1	65.10	15	66.80	65.00	-14	13,380	-0.10%
2020/07/02	1	65.80	15	66.29	66.10	-14	13,427	-0.10%
2020/07/01	10	63.22	32	64.68	64.40	-22	13,283	-0.17%
2020/06/30	40.5	63.18	62	62.25	63.60	-21.5	12,952	-0.17%
2020/06/29	9	59.63	13	60.29	60.50	-4	12,820	-0.03%
2020/06/24	9	59.49	17	60.22	60.30	-8	12,768	-0.06%
2020/06/23	8	59.15	15	60.02	60.30	-7	12,731	-0.05%
2020/06/22	5	59.64	54	59.44	59.40	-49	12,684	-0.39%
2020/06/19	18	59.49	1	59.30	59.20	17	12,767	0.13%
2020/06/18	34	60.69	25	60.51	60.30	9	12,779	0.07%
2020/06/17	7	59.57	8	60.21	60.00	-1	12,742	-0.01%
2020/06/16	4	59.50	13	59.92	59.60	-9	12,743	-0.07%
2020/06/15	3	57.30	8	58.30	57.00	-5	12,766	-0.04%
2020/06/12	4	56.03	4	57.55	57.80	0	12,908	0.00%
2020/06/11	37	59.96	90	58.05	57.80	-53	13,006	-0.41%
2020/06/10	4	59.35	0	0.00	59.90	4	13,216	0.03%
2020/06/09	5.3	59.88	5	60.56	59.70	0.3	13,447	0.00%
2020/06/08	35	60.74	4	59.95	59.60	31	13,808	0.22%
2020/06/05	36	61.62	2	61.70	60.90	34	14,205	0.24%
2020/06/04	34.2	61.09	0	0.00	60.70	34.2	14,240	0.24%
2020/06/03	32	61.09	0	0.00	60.60	32	14,281	0.22%
2020/06/02	38	60.39	51	60.01	60.20	-13	14,234	-0.09%
2020/06/01	0	0.00	1	60.50	61.50	-1	14,121	-0.01%
2020/05/29	0	0.00	20	59.30	58.70	-20	14,067	-0.14%
2020/05/28	29	59.25	5	59.80	58.50	24	14,288	0.17%
2020/05/27	9	59.84	7	59.39	59.80	2	14,419	0.01%
2020/05/26	34	59.30	176	58.53	58.50	-142	14,268	-1.00%	大賣/鉅額交易
2020/05/25	13	57.97	15	57.91	58.80	-2	14,013	-0.01%
2020/05/22	2	55.20	2	55.50	55.00	0	13,773	0.00%
2020/05/21	4	55.73	1	55.90	56.00	3	13,804	0.02%
2020/05/20	0	0.00	4	55.28	54.50	-4	13,746	-0.03%
2020/05/19	82	55.75	80	55.30	55.30	2	13,766	0.01%
2020/05/18	31	55.32	35	55.63	55.60	-4	13,818	-0.03%
2020/05/15	52	56.48	13	56.26	57.00	39	13,803	0.28%
2020/05/14	57	57.63	4	58.08	55.90	53	13,718	0.39%
2020/05/13	6	58.30	10	58.62	58.00	-4	13,535	-0.03%
2020/05/12	105	59.06	6	58.98	59.70	99	13,396	0.74%	大買/
2020/05/11	11	58.49	3	58.37	58.70	8	13,232	0.06%
2020/05/08	4	57.08	19	57.15	56.80	-15	12,971	-0.12%
2020/05/07	22	57.64	9	57.37	58.30	13	12,729	0.10%
2020/05/06	12	59.65	7	59.99	58.20	5	12,280	0.04%
2020/05/05	8	62.00	6	61.67	61.00	2	11,905	0.02%
2020/05/04	3	62.27	8	62.31	62.10	-5	11,699	-0.04%
2020/04/30	5	65.44	3	65.07	64.70	2	11,530	0.02%
2020/04/29	3	65.17	2	64.75	65.20	1	11,381	0.01%
2020/04/28	17	65.36	13	65.11	64.60	4	11,278	0.04%
2020/04/27	2	65.40	4	63.75	63.30	-2	11,074	-0.02%
2020/04/24	12	64.28	18	64.33	63.10	-6	10,867	-0.06%
2020/04/23	6	62.57	5	62.44	63.20	1	10,455	0.01%
2020/04/22	20	62.51	15	62.35	62.80	5	10,301	0.05%
2020/04/21	40	65.44	38	65.50	62.70	2	9,967	0.02%
2020/04/20	9	65.37	14.3	65.33	67.50	-5.3	9,620	-0.05%
2020/04/17	21	63.04	16	64.08	62.60	5	9,177	0.05%
2020/04/16	13	59.32	33	58.27	60.50	-20	8,585	-0.23%
2020/04/15	23	54.83	15	54.55	55.00	8	8,142	0.10%
2020/04/14	22	52.80	11	53.03	53.60	11	7,906	0.14%
2020/04/13	0	0.00	14	49.91	49.75	-14	7,571	-0.18%
2020/04/09	1	47.90	2	46.88	47.35	-1	7,446	-0.01%
2020/04/08	0	0.00	3	48.17	47.75	-3	7,427	-0.04%
2020/04/07	16	46.86	15	47.59	48.00	1	7,403	0.01%
2020/03/31	0	0.00	5	43.81	44.00	-5	7,377	-0.07%
2020/03/30	3	41.52	5	42.49	42.50	-2	7,223	-0.03%
2020/03/27	3	41.88	3	42.95	41.65	0	7,201	0.00%
2020/03/26	1	42.60	1	42.75	42.75	0	7,160	0.00%
2020/03/25	3	42.38	19	42.19	42.25	-16	7,277	-0.22%
2020/03/24	4	40.86	3	41.10	41.10	1	7,223	0.01%
2020/03/23	12	38.38	0	0.00	38.65	12	7,214	0.17%
2020/03/20	6	38.75	0	0.00	38.65	6	7,303	0.08%
2020/03/19	27	38.48	25	37.43	36.15	2	7,286	0.03%
2020/03/18	35	42.10	38	40.84	40.10	-3	7,214	-0.04%
2020/03/17	2	42.20	1	43.90	42.50	1	7,254	0.01%
2020/03/16	6	44.70	6	45.47	44.00	0	7,283	0.00%
2020/03/13	10	43.34	9	43.36	43.00	1	7,539	0.01%
2020/03/12	37	48.59	34	48.20	47.35	3	7,367	0.04%
2020/03/11	18	52.55	18	52.48	52.60	0	7,030	0.00%
2020/03/10	3	48.00	1	47.90	48.50	2	6,674	0.03%
2020/03/09	7	49.00	6	48.69	47.55	1	6,638	0.02%
2020/03/06	8	49.22	8	49.64	49.85	0	6,833	0.00%
2020/03/05	10	49.35	11	49.68	49.60	-1	7,229	-0.01%
2020/03/04	27	48.58	37	48.37	48.50	-10	7,213	-0.14%
2020/03/03	25	48.66	22	48.67	47.90	3	7,165	0.04%
2020/03/02	10	48.97	6	49.28	50.50	4	6,855	0.06%
2020/02/27	1	47.95	7	47.92	47.45	-6	6,627	-0.09%
2020/02/25	16	47.70	4	48.00	48.45	12	6,464	0.19%
2020/02/24	0	0.00	4	47.98	48.30	-4	6,418	-0.06%
2020/02/21	24	48.05	23	48.33	47.50	1	6,327	0.02%
2020/02/20	0	0.00	2	48.00	48.00	-2	6,224	-0.03%
2020/02/19	13	47.34	13	47.38	47.15	0	6,098	0.00%
2020/02/17	0	0.00	4	45.00	45.50	-4	5,836	-0.07%
2020/02/07	2	42.65	0	0.00	42.90	2	5,749	0.03%
2020/02/04	2	43.80	5	43.75	44.05	-3	5,734	-0.05%
2020/01/20	2	46.33	2	46.43	46.55	0	5,648	0.00%
2020/01/17	2	46.73	2	45.85	46.00	0	5,626	0.00%
2020/01/16	5	45.50	0	0.00	46.65	5	5,574	0.09%
2020/01/15	5	46.70	0	0.00	46.55	5	5,494	0.09%
2020/01/14	1	48.15	0	0.00	47.15	1	5,475	0.02%
2020/01/10	0	0.00	5	46.85	47.35	-5	5,402	-0.09%
2020/01/09	5	46.85	0	0.00	46.90	5	5,394	0.09%
2020/01/08	0	0.00	3	47.05	46.85	-3	5,490	-0.05%
2020/01/07	0	0.00	1	46.30	46.70	-1	5,491	-0.02%
2020/01/03	1	47.05	0	0.00	47.30	1	5,427	0.02%
2019/12/31	1	48.60	2	47.93	47.30	-1	5,272	-0.02%
2019/12/30	0	0.00	1	47.90	48.35	-1	5,204	-0.02%
2019/12/27	1	47.40	4	47.05	48.20	-3	5,152	-0.06%
2019/12/26	13	48.15	14	48.11	47.15	-1	5,074	-0.02%
2019/12/25	0	0.00	4	47.60	47.60	-4	4,899	-0.08%
2019/12/24	0	0.00	4	47.05	47.25	-4	4,880	-0.08%
2019/12/20	0	0.00	3	46.90	46.50	-3	4,800	-0.06%
2019/12/19	0	0.00	1	47.90	47.90	-1	4,662	-0.02%
2019/12/18	1	47.70	6	47.32	47.30	-5	4,607	-0.11%
2019/12/17	6	48.28	1	48.60	48.00	5	4,553	0.11%
2019/12/16	5	48.25	1	47.80	47.55	4	4,401	0.09%
2019/12/13	1	46.60	6	47.63	46.90	-5	4,309	-0.12%
2019/12/12	17	47.81	11	48.28	47.80	6	4,222	0.14%
2019/12/11	25	47.35	24	47.76	47.90	1	4,013	0.02%
2019/12/10	12	47.05	27	46.38	47.80	-15	3,795	-0.40%
2019/12/09	3	44.80	16	44.11	44.05	-13	3,261	-0.40%
2019/12/06	2	44.23	1	43.60	43.95	1	3,164	0.03%
2019/12/05	19	44.65	10	44.57	44.80	9	3,070	0.29%
2019/12/04	2	43.60	5	44.20	44.20	-3	2,978	-0.10%
2019/12/03	6	43.98	32	43.84	44.05	-26	2,899	-0.90%
2019/12/02	33	43.23	24.9	42.83	44.30	8.1	2,609	0.31%
2019/11/29	2	40.23	15	40.46	40.95	-13	2,316	-0.56%
2019/11/28	0	0.00	1	40.00	40.10	-1	2,249	-0.04%
2019/11/27	0	0.00	2	39.43	39.55	-2	2,165	-0.09%
2019/11/26	0	0.00	1	38.45	38.90	-1	2,150	-0.05%
2019/11/18	2	38.45	0	0.00	38.35	2	2,742	0.07%
2019/11/12	0	0.00	5	38.45	38.45	-5	2,902	-0.17%
2019/11/08	0	0.00	6	39.13	39.40	-6	2,966	-0.20%
2019/11/06	0	0.00	1	38.70	38.55	-1	2,981	-0.03%
2019/11/04	1	38.10	0	0.00	38.05	1	3,001	0.03%
2019/10/30	2	38.30	0	0.00	38.40	2	2,962	0.07%
2019/10/29	1	38.25	0	0.00	38.25	1	2,973	0.03%
2019/10/28	4	38.51	0	0.00	38.30	4	2,990	0.13%
2019/10/25	2	39.00	0	0.00	39.00	2	2,989	0.07%
2019/10/22	0	0.00	1	39.30	39.20	-1	3,100	-0.03%
2019/10/21	2	38.98	0	0.00	38.95	2	3,101	0.06%
2019/10/18	3	38.80	2	38.60	38.90	1	3,121	0.03%
2019/10/17	5	38.97	0	0.00	38.95	5	3,090	0.16%
2019/10/16	15	40.17	23	40.50	39.35	-8	3,069	-0.26%
2019/10/15	5	38.85	0	0.00	38.40	5	2,957	0.17%
2019/10/14	0	0.00	2	39.25	39.20	-2	2,940	-0.07%
2019/10/09	0	0.00	12	38.47	38.50	-12	2,924	-0.41%
2019/10/08	0	0.00	1	38.95	39.00	-1	2,927	-0.03%
2019/10/07	1	39.20	0	0.00	39.15	1	2,922	0.03%
2019/10/03	1	38.80	0	0.00	39.00	1	2,912	0.03%
2019/10/02	1	38.80	1	39.40	39.40	0	2,895	0.00%
2019/10/01	3	38.88	0	0.00	39.15	3	2,886	0.10%
2019/09/27	6	39.40	0	0.00	38.95	6	2,873	0.21%
2019/09/25	6	39.90	0	0.00	39.90	6	2,859	0.21%
2019/09/24	1	40.65	4	41.10	40.55	-3	2,847	-0.11%
2019/09/20	1	40.10	0	0.00	40.60	1	2,802	0.04%
2019/09/17	2	39.75	1	39.45	39.45	1	2,736	0.04%
2019/09/11	1	40.55	4	40.20	40.20	-3	2,671	-0.11%
2019/09/09	1	40.65	2	40.40	40.50	-1	2,628	-0.04%
2019/09/06	7	40.28	0	0.00	40.00	7	2,591	0.27%
2019/09/05	2	40.80	6	41.63	40.95	-4	2,517	-0.16%
2019/09/04	4	40.85	12	41.50	40.90	-8	2,472	-0.32%
2019/09/03	24	41.18	3	41.53	40.90	21	2,420	0.87%
2019/09/02	0	0.00	14	40.92	41.25	-14	2,180	-0.64%
2019/08/30	3	39.60	4	40.48	39.85	-1	2,114	-0.05%
2019/08/29	6	39.50	9	40.05	39.95	-3	2,089	-0.14%
2019/08/28	6	39.20	0	0.00	39.70	6	2,049	0.29%
2019/08/27	12	39.89	17	40.54	39.45	-5	2,008	-0.25%
2019/08/26	8	38.88	20	39.89	39.10	-12	1,855	-0.65%
2019/08/23	22	39.36	15	40.56	38.60	7	1,693	0.41%
2019/08/22	0	0.00	16	39.68	40.45	-16	1,428	-1.12%
2019/08/21	0	0.00	36	38.86	39.00	-36	1,323	-2.72%
2019/08/20	1	38.35	0	0.00	38.10	1	1,279	0.08%
2019/08/19	28	38.03	25	38.26	38.70	3	1,263	0.24%
2019/08/16	32	38.73	7	39.08	38.10	25	1,244	2.01%
2019/08/15	4	37.41	4	36.96	37.85	0	1,196	0.00%
2019/08/14	5	39.66	2	39.80	39.55	3	1,126	0.27%
2019/08/13	7	39.67	0	0.00	39.70	7	1,077	0.65%
2019/08/12	1	39.90	2	39.60	39.70	-1	1,050	-0.10%
2019/08/08	1	39.10	1	39.30	39.35	0	1,008	0.00%
2019/08/07	0	0.00	4	38.64	38.65	-4	971	-0.41%
2019/08/06	2	37.58	3	37.70	37.90	-1	933	-0.11%
2019/08/02	6	37.08	1	37.60	37.60	5	925	0.54%
2019/07/31	3	38.10	0	0.00	38.40	3	925	0.32%
2019/07/29	0	0.00	1	38.60	39.25	-1	981	-0.10%
2019/07/26	0	0.00	7	39.33	38.00	-7	959	-0.73%
2019/07/25	0	0.00	3	38.00	38.40	-3	868	-0.35%
2019/07/24	0	0.00	3	37.30	37.50	-3	848	-0.35%
2019/07/19	0	0.00	2	36.40	36.40	-2	913	-0.22%
2019/07/16	0	0.00	1	36.20	36.25	-1	1,022	-0.10%
2019/07/12	1	36.20	10	36.16	36.05	-9	1,040	-0.86%
2019/07/01	8	35.60	0	0.00	35.50	8	1,114	0.72%
2019/06/05	1	33.75	0	0.00	33.60	1	1,112	0.09%
2019/05/30	1	33.25	0	0.00	33.20	1	1,089	0.09%
2019/05/28	1	32.00	0	0.00	32.00	1	1,082	0.09%
2019/05/23	0	0.00	1	33.25	33.20	-1	1,067	-0.09%
2019/05/22	0	0.00	1	34.30	34.05	-1	1,058	-0.09%
2019/05/21	1	33.35	0	0.00	33.65	1	1,049	0.10%
2019/05/13	2	36.45	1	35.55	35.50	1	980	0.10%
2019/05/09	5	36.62	0	0.00	36.10	5	953	0.52%
2019/05/08	3	37.30	0	0.00	37.45	3	928	0.32%
2019/05/07	0	0.00	10	38.01	38.20	-10	910	-1.10%
2019/05/03	2	36.90	2	37.20	36.75	0	793	0.00%
2019/05/02	5	36.47	0	0.00	36.65	5	764	0.65%
2019/04/30	3	35.85	0	0.00	36.00	3	747	0.40%
2019/04/29	1	35.85	0	0.00	35.60	1	726	0.14%
2019/04/26	0	0.00	4	36.51	36.35	-4	695	-0.58%
2019/04/25	5	36.65	0	0.00	36.60	5	658	0.76%
2019/04/24	10	36.84	4	36.85	36.95	6	614	0.98%
2019/04/22	0	0.00	1	35.05	34.80	-1	494	-0.20%
2019/04/19	1	35.25	5	34.93	35.20	-4	478	-0.84%
2019/04/18	0	0.00	6	34.80	34.50	-6	457	-1.31%
2019/04/12	1	34.40	0	0.00	34.30	1	378	0.26%
2019/04/11	0	0.00	1	33.95	34.05	-1	359	-0.28%
2019/04/10	0	0.00	1	33.90	33.85	-1	344	-0.29%
2019/04/09	0	0.00	5	33.70	33.80	-5	332	-1.50%
2019/04/08	2	32.85	0	0.00	33.00	2	313	0.64%
2019/04/02	1	32.35	1	32.25	32.30	0	287	0.00%
2019/04/01	2	32.50	0	0.00	32.20	2	274	0.73%
2019/03/29	3	32.20	0	0.00	32.25	3	259	1.16%
2019/03/27	1	32.70	0	0.00	32.80	1	237	0.42%
2019/03/26	1	33.25	0	0.00	33.40	1	223	0.45%
2019/02/19	0	0.00	3	34.00	33.95	-3	229	-1.31%
2019/02/15	2	33.95	0	0.00	34.00	2	232	0.86%
2019/01/18	0	0.00	1	33.25	33.30	-1	239	-0.42%
2019/01/17	0	0.00	3	33.25	33.20	-3	240	-1.25%
2019/01/02	0	0.00	10	32.20	32.20	-10	279	-3.58%
2018/12/25	0	0.00	1	31.95	31.95	-1	286	-0.35%
2018/11/29	0	0.00	1	33.95	33.95	-1	277	-0.36%
2018/11/22	0	0.00	1	33.45	33.35	-1	281	-0.36%
2018/11/21	1	33.20	0	0.00	33.25	1	285	0.35%
2018/11/09	0	0.00	1	31.15	31.50	-1	277	-0.36%
2018/10/29	2	30.20	0	0.00	30.10	2	333	0.60%
2018/10/25	1.7	31.12	0	0.00	31.10	1.7	329	0.51%
2018/10/22	1	32.65	0	0.00	32.45	1	337	0.30%
2018/10/11	0	0.00	2	32.60	32.50	-2	317	-0.63%
2018/10/09	0	0.00	3	34.10	34.15	-3	301	-1.00%
2018/10/08	2	33.85	0	0.00	34.00	2	299	0.67%
2018/10/05	0	0.00	13	34.05	33.95	-13	297	-4.37%
2018/10/04	1	34.45	0	0.00	34.40	1	293	0.34%
2018/10/02	2	34.55	0	0.00	34.60	2	293	0.68%
2018/09/20	0	0.00	1	34.10	34.05	-1	367	-0.27%
2018/09/07	0	0.00	2	35.70	34.90	-2	400	-0.50%
2018/09/03	2	36.15	0	0.00	36.00	2	440	0.45%
2018/08/23	2	34.50	0	0.00	34.55	2	443	0.45%
2018/08/22	2	34.50	0	0.00	34.55	2	446	0.45%
2018/08/15	2	35.15	0	0.00	34.80	2	473	0.42%
2018/08/13	10	37.40	0	0.00	37.50	10	444	2.25%
2018/07/16	0	0.00	1	37.00	37.00	-1	468	-0.21%
2018/06/29	0	0.00	1	39.05	38.15	-1	496	-0.20%
2018/06/12	2	37.55	0	0.00	37.50	2	385	0.52%
2018/06/04	0	0.00	0.1	38.35	38.25	-0.1	407	-0.01%
2018/05/25	0	0.00	0.4	37.20	37.20	-0.4	400	-0.10%
2018/04/27	7	35.90	0	0.00	36.00	7	577	1.21%
2018/04/24	2	36.10	0	0.00	36.20	2	846	0.24%
2018/04/23	0	0.00	2	36.73	36.85	-2	889	-0.22%
2018/04/10	1	38.75	0	0.00	38.70	1	874	0.11%
2018/03/29	0	0.00	3	39.15	39.15	-3	882	-0.34%
2018/03/28	1	38.90	0	0.00	38.85	1	882	0.11%
2018/03/14	4	39.45	0	0.00	39.35	4	901	0.44%
2018/03/07	3	38.60	0	0.00	38.60	3	893	0.34%
2018/03/02	1	39.05	0	0.00	39.15	1	929	0.11%
2018/03/01	2	39.20	0	0.00	39.20	2	972	0.21%
2018/02/12	1	39.10	0	0.00	39.10	1	970	0.10%
2018/02/07	3	39.10	0	0.00	39.10	3	954	0.31%
2018/02/06	2	39.70	0	0.00	39.10	2	940	0.21%
2018/02/05	1	40.65	0	0.00	40.80	1	916	0.11%
2018/02/02	3	40.52	0	0.00	40.40	3	912	0.33%
2018/02/01	2	40.90	0	0.00	40.80	2	913	0.22%
2018/01/30	2	40.80	0	0.00	40.65	2	905	0.22%
2018/01/29	2	41.20	0	0.00	40.95	2	896	0.22%
2018/01/25	2	41.80	1	41.85	41.70	1	888	0.11%
2018/01/24	1	42.25	0	0.00	42.25	1	875	0.11%
2018/01/23	0	0.00	2	42.20	42.00	-2	869	-0.23%
2018/01/22	2	42.20	1	42.35	42.20	1	863	0.12%
2018/01/19	5	42.71	0	0.00	42.55	5	839	0.60%
2018/01/18	9	43.64	31	44.25	43.00	-22	802	-2.74%
2018/01/17	6	41.65	5	41.45	41.75	1	596	0.17%
2018/01/16	0	0.00	5	40.30	40.55	-5	548	-0.91%