智擎 (4162)-元大-龍潭券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
90.6
漲跌
▼1.5
漲幅
-1.63%
成交量
527張
產業
上櫃生技醫療類股▼1.58%
305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

智擎 (4162)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/12/11	5	91.24	0	0.00	90.60	5	1,193	0.42%
2024/12/10	1	92.00	2	92.20	92.10	-1	1,188	-0.08%
2024/12/09	3	92.90	0	0.00	92.50	3	1,184	0.25%
2024/12/06	2	93.85	0	0.00	93.30	2	1,180	0.17%
2024/12/05	4	94.98	1	96.20	94.60	3	1,170	0.26%
2024/12/04	1	95.40	0	0.00	94.60	1	1,164	0.09%
2024/12/03	1	94.70	0	0.00	94.40	1	1,161	0.09%
2024/12/02	2	94.70	0	0.00	94.40	2	1,158	0.17%
2024/11/25	1	94.70	0	0.00	93.80	1	1,079	0.09%
2024/11/21	1	97.40	0	0.00	96.20	1	1,021	0.10%
2024/11/18	1	99.50	0	0.00	96.50	1	1,010	0.10%
2024/11/15	2	100.00	0	0.00	99.90	2	989	0.20%
2024/11/13	0	0.00	2	106.50	106.50	-2	946	-0.21%
2024/11/12	1	100.50	0	0.00	104.00	1	916	0.11%
2024/11/08	1	105.00	1	103.00	103.00	0	873	0.00%
2024/11/06	0	0.00	0.3	103.00	102.50	-0.3	826	-0.04%
2024/11/05	0	0.00	1	106.00	106.00	-1	782	-0.13%
2024/11/04	2	102.25	1	105.00	100.00	1	758	0.13%
2024/11/01	7	105.93	7.6	106.38	105.00	-0.6	730	-0.08%
2024/10/30	0	0.00	0.1	101.00	102.00	-0.1	617	-0.02%
2024/10/29	5	100.00	5	101.50	100.50	0	604	0.00%
2024/10/28	2	101.25	12.2	101.55	102.00	-10.2	576	-1.76%
2024/10/25	2	99.65	1	98.40	97.40	1	513	0.19%
2024/10/24	3	100.23	6.4	99.43	98.30	-3.4	494	-0.69%
2024/10/23	0	0.00	6.7	92.00	93.70	-6.7	424	-1.58%
2024/10/22	0.2	86.80	0	0.00	86.70	0.2	404	0.05%
2024/10/21	1.2	86.67	0	0.00	86.70	1.2	418	0.29%
2024/10/18	1.3	87.74	0	0.00	86.80	1.3	450	0.29%
2024/10/17	0.3	88.87	0	0.00	88.30	0.3	469	0.06%
2024/10/11	1.5	88.64	0	0.00	88.30	1.5	502	0.30%
2024/10/09	5.2	90.57	0	0.00	89.50	5.2	508	1.02%
2024/10/08	2	91.30	0	0.00	91.10	2	507	0.39%
2024/10/07	0	0.00	1	89.50	88.80	-1	506	-0.20%
2024/09/16	0	0.00	1	82.70	82.70	-1	641	-0.16%
2024/09/02	0	0.00	42	86.67	86.60	-42	719	-5.84%
2024/08/30	0	87.00	23	86.54	87.60	-23	726	-3.16%
2024/08/29	0	0.00	43	85.88	86.30	-43	729	-5.90%
2024/08/28	14	86.19	0	0.00	86.60	14	729	1.92%
2024/08/27	31	86.72	0	0.00	86.50	31	734	4.22%
2024/08/26	63	87.01	0	0.00	86.70	63	738	8.53%
2024/08/22	2	86.60	0	0.00	86.60	2	740	0.27%
2024/08/21	1	87.50	0	0.00	86.60	1	746	0.13%
2024/08/14	0	0.00	2	83.70	83.60	-2	755	-0.26%
2024/08/12	0	0.00	1	84.40	84.90	-1	780	-0.13%
2024/08/09	1	87.30	0	0.00	85.40	1	783	0.13%
2024/08/06	4	79.80	0	0.00	80.80	4	783	0.51%
2024/08/05	3	83.83	0	0.00	83.00	3	764	0.39%
2024/08/02	0	92.60	1	94.50	92.20	-1	741	-0.13%
2024/08/01	0	0.00	1	94.10	94.50	-1	736	-0.14%
2024/07/29	1	95.60	1	95.60	94.50	0	736	0.00%
2024/07/26	0	0.00	2	96.90	97.60	-2	729	-0.27%
2024/07/23	5	93.30	9	94.04	94.50	-4	720	-0.56%
2024/07/19	0	0.00	0.1	99.03	94.20	-0.1	708	-0.01%
2024/07/18	2	99.70	0.3	98.34	99.40	1.7	676	0.25%
2024/07/17	0	0.00	1.1	98.07	98.20	-1.1	658	-0.16%
2024/07/16	0	97.50	0	0.00	97.00	0	658	0.00%
2024/07/15	0	0.00	0.3	98.42	98.40	-0.3	663	-0.05%
2024/07/12	0	95.70	0	0.00	95.60	0	648	0.00%
2024/07/10	6	97.83	0	0.00	96.60	6	658	0.91%
2024/07/09	0	0.00	3	99.20	96.30	-3	668	-0.45%
2024/07/08	0	0.00	1.4	100.30	100.50	-1.4	655	-0.21%
2024/07/02	2	99.75	1	99.40	97.80	1	623	0.16%
2024/07/01	0.1	99.70	0.2	99.55	101.00	-0.2	610	-0.02%
2024/06/28	1	97.40	0	0.00	97.50	1	581	0.17%
2024/06/27	1	95.90	0	0.00	95.70	1	582	0.17%
2024/06/26	10	97.91	9.1	97.30	97.60	1	576	0.16%
2024/06/20	0	0.00	1	94.40	94.50	-1	635	-0.16%
2024/06/17	0	0.00	1	97.00	95.50	-1	644	-0.16%
2024/06/14	3	95.90	1	97.50	95.30	2	655	0.31%
2024/06/13	0	0.00	3.6	96.83	96.90	-3.6	651	-0.55%
2024/06/12	1	93.90	0	0.00	94.80	1	638	0.16%
2024/06/05	0	0.00	1	93.00	92.90	-1	632	-0.16%
2024/05/31	0	0.00	1	91.20	90.60	-1	729	-0.14%
2024/05/30	1	90.30	0	0.00	90.30	1	737	0.14%
2024/05/27	0	0.00	1	91.80	91.70	-1	776	-0.13%
2024/05/22	1	95.00	3	95.23	94.10	-2	847	-0.24%
2024/05/21	0	0.00	4	95.50	95.10	-4	850	-0.47%
2024/05/17	0	0.00	0.6	97.53	97.90	-0.6	872	-0.07%
2024/05/15	1	94.50	0	0.00	93.90	1	952	0.11%
2024/05/14	9	94.69	1	95.30	94.30	8	1,043	0.77%
2024/05/10	3	93.20	0	0.00	93.30	3	1,052	0.29%
2024/05/07	0	0.00	1	93.00	92.80	-1	1,116	-0.09%
2024/04/25	1	90.90	0	0.00	90.60	1	1,449	0.07%
2024/04/16	1.3	93.18	0	0.00	91.00	1.3	1,557	0.08%
2024/04/15	0.4	95.08	5	94.00	94.10	-4.6	1,565	-0.29%
2024/04/12	1.5	97.78	0	0.00	97.10	1.5	1,579	0.09%
2024/04/08	0.1	99.80	0	0.00	99.10	0.1	1,770	0.01%
2024/03/29	0	0.00	3	98.90	99.20	-3	1,813	-0.17%
2024/03/28	1	100.50	0	0.00	99.40	1	1,839	0.05%
2024/03/25	2	99.70	0	0.00	101.00	2	1,816	0.11%
2024/03/21	0	0.00	1	95.70	96.00	-1	1,827	-0.05%
2024/03/20	3	96.07	0	0.00	95.80	3	1,855	0.16%
2024/03/19	1	97.10	0	0.00	96.80	1	1,864	0.05%
2024/03/18	1	93.40	0	0.00	93.30	1	1,855	0.05%
2024/03/13	0	0.00	11	92.76	92.40	-11	1,896	-0.58%
2024/03/11	0	0.00	1	95.70	95.10	-1	1,904	-0.05%
2024/03/08	1	95.60	1	96.30	95.10	0	1,924	0.00%
2024/03/07	3	97.37	4	96.73	99.30	-1	1,930	-0.05%
2024/03/06	0	0.00	3.5	98.79	98.10	-3.5	1,937	-0.18%
2024/03/05	1	101.00	1	100.50	100.50	0	1,914	0.00%
2024/03/04	1	101.00	2	100.50	100.50	-1	1,924	-0.05%
2024/03/01	0	0.00	1	102.50	101.50	-1	1,939	-0.05%
2024/02/29	1	102.00	1	103.00	103.50	0	1,986	0.00%
2024/02/27	0	0.00	2	105.75	103.00	-2	1,995	-0.10%
2024/02/26	3	103.67	1	103.00	104.50	2	1,990	0.10%
2024/02/23	0.1	101.50	0	0.00	101.00	0.1	1,981	0.01%
2024/02/22	0.3	101.33	0	0.00	101.00	0.3	2,018	0.01%
2024/02/21	0	0.00	0.2	102.75	101.50	-0.2	2,043	-0.01%
2024/02/20	0.1	101.00	3	101.17	101.50	-2.9	2,058	-0.14%
2024/02/19	3	101.83	1	102.00	101.50	2	2,075	0.10%
2024/02/16	2	105.00	2	102.50	102.00	0	2,096	0.00%
2024/02/15	9	111.22	10	110.15	110.50	-1	2,060	-0.05%
2024/02/05	3	105.17	10	105.00	106.50	-7	2,024	-0.35%
2024/01/31	2	107.25	1	105.00	106.00	1	2,396	0.04%
2024/01/30	0	0.00	3	105.00	105.00	-3	2,702	-0.11%
2024/01/29	4.1	108.01	1	108.00	106.00	3.1	2,760	0.11%
2024/01/26	7.1	110.89	4.1	111.30	108.50	3	2,838	0.11%
2024/01/25	0	0.00	19.2	103.69	105.00	-19.2	2,782	-0.69%
2024/01/24	1.2	99.10	2	100.25	100.50	-0.8	2,896	-0.03%
2024/01/23	2	99.30	0	0.00	99.40	2	3,072	0.07%
2024/01/22	11	99.90	1	99.70	100.50	10	3,404	0.29%
2024/01/19	2	98.10	1	98.40	98.50	1	3,625	0.03%
2024/01/17	3.3	100.50	1	102.00	98.30	2.3	4,079	0.06%
2024/01/16	0.3	102.97	0	0.00	102.50	0.3	4,486	0.01%
2024/01/15	0	0.00	10.2	104.66	104.50	-10.2	4,586	-0.22%
2024/01/12	10	102.90	0	0.00	103.00	10	4,603	0.22%
2024/01/11	0.8	102.03	0	0.00	101.50	0.8	4,609	0.02%
2024/01/10	2	103.00	0	0.00	102.00	2	4,615	0.04%
2024/01/09	1	105.00	1	105.50	104.50	0	4,602	0.00%
2024/01/08	1	108.00	2	107.50	108.00	-1	4,592	-0.02%
2024/01/05	1	109.00	1	106.00	109.00	0	4,607	0.00%
2024/01/04	1	106.50	10	105.00	103.00	-9	4,593	-0.20%
2024/01/03	18.1	109.87	14.3	106.65	106.00	3.8	4,625	0.08%
2024/01/02	11	107.95	1.9	108.39	110.00	9.1	4,583	0.20%
2023/12/29	0	0.00	0.3	105.67	105.50	-0.3	4,537	-0.01%
2023/12/27	2	106.50	3.7	106.16	105.00	-1.7	4,516	-0.04%
2023/12/26	5	104.90	3	104.00	104.00	2	4,491	0.04%
2023/12/25	1	103.00	4.2	103.43	105.00	-3.2	4,477	-0.07%
2023/12/22	1.3	101.00	0	0.00	101.50	1.3	4,445	0.03%
2023/12/21	4.2	101.24	0	0.00	101.50	4.2	4,445	0.09%
2023/12/20	0	0.00	25.3	103.51	102.50	-25.3	4,436	-0.57%
2023/12/19	0.2	102.50	0.6	103.17	103.50	-0.4	4,422	-0.01%
2023/12/18	3	104.00	7.1	104.00	104.50	-4.1	4,416	-0.09%
2023/12/15	0	0.00	3.2	102.47	104.00	-3.2	4,397	-0.07%
2023/12/14	0	0.00	5	102.00	101.00	-5	4,377	-0.11%
2023/12/12	0.2	98.05	0	0.00	97.90	0.2	4,386	0.00%
2023/12/11	2	98.83	6	98.30	97.80	-4	4,378	-0.09%
2023/12/08	2.5	100.68	3	99.80	99.40	-0.5	4,356	-0.01%
2023/12/07	2.5	100.34	0	0.00	100.00	2.5	4,342	0.06%
2023/12/06	1	100.50	1	100.50	100.50	0	4,337	0.00%
2023/12/05	18	101.69	1	101.50	101.50	17	4,321	0.39%
2023/12/04	1	104.50	2.6	104.83	104.00	-1.6	4,299	-0.04%
2023/12/01	0	0.00	0.4	104.13	103.00	-0.4	4,277	-0.01%
2023/11/30	0.1	101.50	0	0.00	100.50	0.1	4,229	0.00%
2023/11/29	0.3	100.67	0	0.00	101.00	0.3	4,229	0.01%
2023/11/28	1.6	101.84	4	103.00	101.50	-2.4	4,258	-0.06%
2023/11/27	6	105.42	6	106.75	103.00	0	4,236	0.00%
2023/11/24	10.5	104.95	7	104.00	104.00	3.5	4,177	0.08%
2023/11/23	12	103.63	20	103.80	104.00	-8	4,154	-0.19%
2023/11/22	7	102.00	3	102.00	101.50	4	4,125	0.10%
2023/11/21	16	101.50	9	101.50	101.00	7	4,102	0.17%
2023/11/20	1	103.00	1	103.00	102.00	0	4,063	0.00%
2023/11/17	4	102.50	3	104.00	102.50	1	4,038	0.02%
2023/11/16	4	103.38	0	0.00	102.50	4	4,013	0.10%
2023/11/15	2	104.25	1	103.50	103.50	1	3,985	0.03%
2023/11/14	5	104.60	17	104.29	103.00	-12	3,965	-0.30%
2023/11/13	8	105.38	12	106.83	106.50	-4	3,934	-0.10%
2023/11/10	43	112.00	37	109.95	106.50	6	3,926	0.15%
2023/11/09	7	112.21	2	110.50	111.00	5	3,726	0.13%
2023/11/08	28	110.54	31	112.18	112.50	-3	3,665	-0.08%
2023/11/07	39	117.47	34.2	117.71	114.00	4.8	3,538	0.14%
2023/11/06	4	114.88	4	114.88	115.50	0	3,216	0.00%
2023/11/03	15	113.37	17.4	113.40	112.00	-2.4	3,144	-0.08%
2023/11/02	20	112.18	23	113.54	114.00	-3	3,014	-0.10%
2023/11/01	11.1	114.41	6	115.08	114.50	5.1	2,887	0.17%
2023/10/31	27	114.00	19	114.71	113.50	8	2,729	0.29%
2023/10/30	35.1	117.54	30	117.17	116.00	5.1	2,559	0.20%
2023/10/27	12	110.63	32	114.69	118.00	-20	2,229	-0.90%
2023/10/26	102	110.12	89	108.98	107.50	13	2,001	0.65%	大買/
2023/10/25	40	111.44	17	111.94	111.50	23	1,802	1.28%
2023/10/24	53	104.42	53.3	104.67	110.00	-0.3	1,545	-0.02%
2023/10/23	3	99.00	24.7	97.72	100.00	-21.7	1,117	-1.94%
2023/10/18	3	89.53	0	0.00	87.30	3	1,005	0.30%
2023/10/16	4	92.95	0	0.00	91.20	4	1,008	0.40%
2023/10/13	4	93.50	2.2	95.98	92.90	1.8	1,010	0.18%
2023/10/12	5	94.62	0	0.00	95.00	5	985	0.51%
2023/10/11	2.5	91.32	4.8	94.69	95.20	-2.3	989	-0.23%
2023/10/06	2	91.30	3	90.67	90.00	-1	941	-0.11%
2023/10/05	0	0.00	2	88.50	87.70	-2	922	-0.22%
2023/10/04	0.5	86.20	0	0.00	86.40	0.5	962	0.05%
2023/09/26	0.2	86.56	0	0.00	86.00	0.2	1,024	0.02%
2023/09/22	10	86.77	0	0.00	86.60	10	1,049	0.95%
2023/09/21	0.1	88.40	0	0.00	87.30	0.1	1,062	0.01%
2023/09/20	0	0.00	1.1	89.40	89.80	-1.1	1,061	-0.10%
2023/09/18	4	88.35	8.3	89.07	87.60	-4.3	1,060	-0.41%
2023/09/15	6	85.62	0	0.00	86.50	6	1,033	0.58%
2023/09/14	0.1	85.30	0	0.00	85.00	0.1	1,035	0.01%
2023/09/12	0.2	83.58	0	0.00	83.50	0.2	1,050	0.02%
2023/09/11	0	0.00	80	85.30	84.10	-80	1,055	-7.58%
2023/09/08	1.3	85.32	2	85.40	85.20	-0.7	1,058	-0.07%
2023/09/07	0.1	86.30	0	0.00	86.40	0.1	1,059	0.01%
2023/09/06	1	86.50	2	87.00	87.00	-1	1,063	-0.09%
2023/09/05	0.6	86.68	0	0.00	86.50	0.6	1,063	0.05%
2023/09/01	81	89.40	3.3	89.97	89.10	77.7	1,071	7.25%
2023/08/31	3	86.10	3	86.20	86.90	0	1,028	0.00%
2023/08/30	0	0.00	1	86.20	85.80	-1	1,029	-0.10%
2023/08/28	2	85.15	2	84.15	84.10	0	1,044	0.00%
2023/08/25	0.1	85.20	0	0.00	86.00	0.1	1,048	0.01%
2023/08/17	2	86.20	10	85.86	84.90	-8	1,109	-0.72%
2023/08/16	1	84.70	17.8	86.26	87.00	-16.8	1,094	-1.54%
2023/08/14	0	0.00	1	81.70	81.30	-1	1,056	-0.09%
2023/08/10	0	0.00	5.3	84.45	83.50	-5.3	1,068	-0.49%
2023/08/09	0	0.00	1.3	84.76	84.90	-1.3	1,090	-0.12%
2023/08/08	0	0.00	0.2	84.81	83.80	-0.2	1,103	-0.02%
2023/08/07	0	0.00	1	84.00	85.70	-1	1,116	-0.09%
2023/08/04	0	0.00	4	82.70	83.40	-4	1,118	-0.36%
2023/08/02	0.5	83.14	3.1	84.69	81.90	-2.6	1,133	-0.23%
2023/07/31	11	85.53	0	0.00	84.50	11	1,142	0.96%
2023/07/28	10	85.53	0	0.00	85.40	10	1,167	0.86%
2023/07/26	2.7	85.49	0	0.00	85.00	2.7	1,180	0.23%
2023/07/25	5.2	85.67	3	87.27	87.50	2.2	1,172	0.19%
2023/07/24	1.8	86.29	0	0.00	86.00	1.8	1,159	0.16%
2023/07/21	1.3	88.93	0	0.00	87.10	1.3	1,167	0.11%
2023/07/20	2	88.80	0	0.00	88.90	2	1,183	0.17%
2023/07/19	0	0.00	2	89.25	89.80	-2	1,192	-0.17%
2023/07/17	3	89.63	1	89.50	90.30	2	1,260	0.16%
2023/07/13	1	85.60	4	85.23	85.10	-3	1,270	-0.24%
2023/07/12	0	0.00	3.1	87.76	86.00	-3.1	1,273	-0.24%
2023/07/11	5	90.14	5	87.96	87.80	0	1,273	0.00%
2023/07/10	5	92.80	0	0.00	92.00	5	1,244	0.40%
2023/07/07	1	93.30	1	94.40	93.80	0	1,247	0.00%
2023/07/06	1.1	96.66	0	0.00	94.80	1.1	1,248	0.09%
2023/07/05	3	94.93	0.3	95.10	96.20	2.8	1,287	0.21%
2023/07/04	0.1	94.80	0	0.00	94.70	0.1	1,310	0.01%
2023/07/03	0.2	96.18	0	95.40	95.30	0.1	1,337	0.01%
2023/06/30	1	97.48	2	97.65	97.50	-1	1,342	-0.07%
2023/06/29	0	0.00	1	97.80	96.80	-1	1,352	-0.07%
2023/06/27	3	94.30	0	0.00	94.60	3	1,428	0.21%
2023/06/26	0.5	93.60	1	93.60	93.30	-0.5	1,469	-0.03%
2023/06/21	1.1	92.93	0	0.00	93.40	1.1	1,543	0.07%
2023/06/20	1	94.70	0	0.00	93.20	1	1,549	0.06%
2023/06/19	1.1	94.95	1	95.60	94.40	0.1	1,553	0.01%
2023/06/14	1	93.80	1	94.50	93.10	0	1,568	0.00%
2023/06/13	0	0.00	1	94.40	94.50	-1	1,600	-0.06%
2023/06/08	0	0.00	1	95.70	95.70	-1	1,691	-0.06%
2023/06/07	4	96.60	1	96.40	96.50	3	1,725	0.17%
2023/06/06	0	0.00	2	94.95	94.90	-2	1,747	-0.11%
2023/06/05	2	94.30	2.1	94.39	94.30	-0.1	1,801	-0.01%
2023/06/02	3	95.10	4	93.55	93.40	-1	1,833	-0.05%
2023/05/30	1	92.70	1.3	93.06	92.60	-0.3	1,861	-0.01%
2023/05/26	0	0.00	0.4	93.80	93.30	-0.4	1,891	-0.02%
2023/05/25	0	0.00	1	95.20	94.20	-1	1,902	-0.05%
2023/05/24	1.1	96.94	0	0.00	96.30	1.1	1,949	0.06%
2023/05/23	1	97.60	0	0.00	99.00	1	1,943	0.05%
2023/05/19	0	0.00	0.4	93.80	93.40	-0.4	2,001	-0.02%
2023/05/18	1	95.00	0.6	94.90	94.80	0.4	2,024	0.02%
2023/05/17	1	94.90	0	0.00	94.60	1	2,047	0.05%
2023/05/15	1.1	91.99	2	92.55	92.60	-0.9	2,088	-0.04%
2023/05/12	0	0.00	0.5	95.24	94.70	-0.5	2,145	-0.03%
2023/05/11	1	97.00	0	0.00	96.70	1	2,279	0.04%
2023/05/02	1	100.00	1	99.20	100.50	0	2,809	0.00%
2023/04/27	2	95.10	1	96.00	96.00	1	2,938	0.03%
2023/04/26	3.3	96.42	2	94.40	96.00	1.3	3,085	0.04%
2023/04/25	2	100.50	3	97.97	97.00	-1	3,132	-0.03%
2023/04/21	5.2	100.35	55	99.88	98.20	-49.8	3,315	-1.50%
2023/04/20	6	107.83	12.4	105.22	103.50	-6.4	3,315	-0.19%
2023/04/19	4	105.75	3	105.67	107.00	1	3,368	0.03%
2023/04/18	4	105.38	2.2	104.80	105.00	1.8	3,402	0.05%
2023/04/17	2	105.50	1	105.50	105.00	1	3,534	0.03%
2023/04/14	1	106.50	0	0.00	106.00	1	3,733	0.03%
2023/04/13	5	108.50	5	108.00	108.00	0	3,822	0.00%
2023/04/10	22	108.34	4.7	107.70	107.00	17.3	4,156	0.42%
2023/04/07	10	111.25	10	111.50	111.50	0	4,351	0.00%
2023/04/06	32	110.88	2	110.00	110.00	30	4,621	0.65%
2023/03/31	2	107.75	0	0.00	108.00	2	4,746	0.04%
2023/03/30	0	0.00	5	109.50	109.50	-5	4,884	-0.10%
2023/03/29	7.8	110.54	1	111.00	111.00	6.8	4,941	0.14%
2023/03/28	6.1	107.83	3	109.98	107.00	3.1	5,010	0.06%
2023/03/27	10	113.50	8	113.31	112.50	2	5,058	0.04%
2023/03/24	2	109.50	1	110.00	113.00	1	5,137	0.02%
2023/03/23	1.1	104.09	0	0.00	104.00	1.1	5,183	0.02%
2023/03/22	0.3	106.50	0	0.00	105.50	0.3	5,420	0.01%
2023/03/17	1	103.00	1	103.50	105.00	0	5,849	0.00%
2023/03/16	3	106.00	3	103.50	103.00	0	6,010	0.00%
2023/03/15	0	0.00	2	108.50	108.50	-2	6,188	-0.03%
2023/03/14	6	106.33	5	108.00	107.00	1	6,477	0.02%
2023/03/13	0	105.50	0	0.00	106.50	0	6,694	0.00%
2023/03/10	1.6	105.33	16	106.06	105.50	-14.4	6,961	-0.21%
2023/03/09	2.2	108.11	15	108.50	108.00	-12.8	7,442	-0.17%
2023/03/08	5.1	112.00	2	110.50	110.00	3.1	7,646	0.04%
2023/03/07	0	0.00	0.1	114.00	113.00	-0.1	7,812	0.00%
2023/03/06	0.2	115.45	1	116.00	116.00	-0.8	8,038	-0.01%
2023/03/03	1	115.52	1	115.50	115.00	0	8,303	0.00%
2023/03/02	3.3	114.66	1	115.00	115.00	2.3	8,561	0.03%
2023/03/01	2	113.25	1	113.00	113.00	1	8,902	0.01%
2023/02/24	3	115.65	2	114.50	114.50	1	9,333	0.01%
2023/02/22	1	116.50	7	117.21	115.50	-6	9,912	-0.06%
2023/02/21	3.1	119.01	1	119.00	118.50	2.1	10,128	0.02%
2023/02/20	1	121.50	1	121.50	119.00	0	10,449	0.00%
2023/02/17	2	119.25	3	119.50	120.50	-1	10,652	-0.01%
2023/02/16	3	117.83	0	0.00	118.00	3	11,041	0.03%
2023/02/15	3	115.83	1	115.50	115.00	2	11,340	0.02%
2023/02/14	1.1	115.05	0.5	115.00	116.50	0.6	11,330	0.01%
2023/02/13	5	117.00	1	116.00	115.00	4	11,495	0.03%
2023/02/10	4	119.00	7	119.57	116.50	-3	11,668	-0.03%
2023/02/09	18.1	124.64	73	123.36	121.00	-54.9	11,688	-0.47%
2023/02/08	4	120.88	5	122.00	123.00	-1	11,638	-0.01%
2023/02/07	18.6	123.32	9	121.83	121.00	9.6	11,670	0.08%
2023/02/06	66	122.05	2	122.75	121.50	64	11,669	0.55%
2023/02/03	9	120.50	34	120.12	119.00	-25	11,657	-0.21%
2023/02/02	8	118.06	2	118.50	119.00	6	11,675	0.05%
2023/02/01	1	114.00	2	115.00	114.50	-1	11,803	-0.01%
2023/01/31	10.2	112.50	3.7	113.10	115.00	6.5	11,910	0.05%
2023/01/30	29.1	116.51	5	115.10	112.00	24.1	11,924	0.20%
2023/01/17	1.1	111.64	1.2	112.08	112.00	-0.1	11,965	0.00%
2023/01/16	2.4	112.69	1	114.00	114.00	1.4	11,956	0.01%
2023/01/13	4.1	116.76	4	116.50	117.00	0.1	11,920	0.00%
2023/01/12	9.2	119.11	10	118.35	116.00	-0.8	11,956	-0.01%
2023/01/11	10	125.25	5	126.40	122.50	5	11,929	0.04%
2023/01/10	2	128.50	2	128.00	128.00	0	11,953	0.00%
2023/01/09	4	129.63	3	128.83	128.50	1	12,071	0.01%
2023/01/06	1	126.50	2	126.00	125.50	-1	12,121	-0.01%
2023/01/05	8	129.31	4.3	126.38	126.00	3.7	12,308	0.03%
2023/01/04	8	131.94	6	131.83	131.50	2	12,352	0.02%
2023/01/03	2.1	126.75	12	127.00	128.00	-9.9	12,332	-0.08%
2022/12/30	9	126.50	7	127.00	125.00	2	12,404	0.02%
2022/12/29	3	124.30	3	122.00	125.00	0	12,503	0.00%
2022/12/28	15	126.77	15	125.27	124.00	0	12,557	0.00%
2022/12/27	8	123.78	4	124.00	126.00	4	12,773	0.03%
2022/12/26	77.4	124.57	79	126.09	123.50	-1.6	12,916	-0.01%
2022/12/23	6.1	121.20	5	119.40	118.50	1.1	12,901	0.01%
2022/12/22	4	118.88	11	118.55	121.00	-7	13,302	-0.05%
2022/12/21	12	117.00	1	117.50	116.00	11	13,477	0.08%
2022/12/20	3	116.00	5	115.70	115.00	-2	13,872	-0.01%
2022/12/19	6	119.50	3.7	119.55	121.00	2.3	14,066	0.02%
2022/12/16	5.1	120.65	8	120.94	117.50	-2.9	14,567	-0.02%
2022/12/15	18.1	122.27	19	121.61	121.50	-0.9	14,916	-0.01%
2022/12/14	13.6	122.31	15	121.90	125.50	-1.4	15,006	-0.01%
2022/12/13	9	128.11	4	128.88	124.00	5	14,922	0.03%
2022/12/12	3	125.83	5.1	125.13	126.00	-2.1	15,033	-0.01%
2022/12/09	5.1	126.31	3	127.17	126.00	2.1	15,054	0.01%
2022/12/08	15	130.43	3	132.67	126.50	12	15,116	0.08%
2022/12/07	17	135.94	14	137.32	133.00	3	15,242	0.02%
2022/12/06	26.1	141.31	16	141.16	137.50	10.1	15,318	0.07%
2022/12/05	16.1	144.07	18	144.31	146.00	-1.9	15,276	-0.01%
2022/12/02	19	143.45	11.5	144.46	140.50	7.6	15,297	0.05%
2022/12/01	24	144.75	31	144.97	145.50	-7	15,224	-0.05%
2022/11/30	6	138.17	12	138.42	139.00	-6	15,098	-0.04%
2022/11/29	17.5	135.89	16.1	134.90	134.50	1.4	15,207	0.01%
2022/11/28	28	137.16	26	137.02	137.50	2	15,301	0.01%
2022/11/25	20	136.53	19	135.11	133.00	1	15,609	0.01%
2022/11/24	30	138.20	31	137.39	138.50	-1	15,786	-0.01%
2022/11/23	23	136.95	24	138.44	139.00	-1	15,790	-0.01%
2022/11/22	39	134.08	34	132.01	133.00	5	15,724	0.03%
2022/11/21	55	139.75	68	139.94	140.00	-13	15,677	-0.08%
2022/11/18	14	131.61	9.3	131.99	132.00	4.7	16,016	0.03%
2022/11/17	36.3	130.39	27	129.89	129.00	9.3	16,067	0.06%
2022/11/16	37	127.29	40	127.54	127.50	-3	16,387	-0.02%
2022/11/15	17	122.44	17	122.73	122.50	0	16,170	0.00%
2022/11/14	35	124.36	40	124.71	125.50	-5	16,146	-0.03%
2022/11/11	17	119.65	16	121.69	123.50	1	15,907	0.01%
2022/11/09	4	104.12	5	104.60	102.50	-1	15,721	-0.01%
2022/11/08	6	104.33	18	106.69	103.50	-12	15,558	-0.08%
2022/11/07	5	97.86	5	98.52	98.30	0	15,366	0.00%
2022/11/04	17	94.44	9	95.08	95.70	8	15,294	0.05%
2022/11/03	8	96.71	4	96.50	96.10	4	15,262	0.03%
2022/11/02	5	98.26	3	98.47	98.90	2	15,193	0.01%
2022/11/01	4	96.38	7	97.44	97.20	-3	15,161	-0.02%
2022/10/31	7.1	93.52	9	94.48	94.80	-1.9	15,243	-0.01%
2022/10/28	9	93.71	1	97.80	90.90	8	15,161	0.05%
2022/10/27	3	95.73	2	96.35	98.10	1	15,131	0.01%
2022/10/26	3	95.27	3.1	93.84	94.10	-0.1	15,095	0.00%
2022/10/25	2	95.60	3	93.43	94.00	-1	15,137	-0.01%
2022/10/24	2	99.80	3	99.30	96.90	-1	15,097	-0.01%
2022/10/21	10	98.50	5	99.62	97.00	5	15,130	0.03%
2022/10/20	1	103.00	1	104.50	103.00	0	15,319	0.00%
2022/10/18	6	104.51	6	104.33	106.00	0	15,556	0.00%
2022/10/17	2	101.21	2	100.85	104.50	0	15,629	0.00%
2022/10/14	8	102.94	10	103.21	105.50	-2	15,523	-0.01%
2022/10/13	2	97.65	4	101.33	97.30	-2	15,500	-0.01%
2022/10/12	0	0.00	3	102.67	107.00	-3	15,437	-0.02%
2022/10/11	16	105.91	17	104.94	106.50	-1	15,317	-0.01%
2022/10/07	11.1	110.77	10	111.85	111.00	1.1	15,252	0.01%
2022/10/06	13	110.46	16	110.31	112.00	-3	15,299	-0.02%
2022/10/05	6	109.50	5	109.20	108.50	1	15,330	0.01%
2022/10/04	21	111.45	20	110.10	109.50	1	15,561	0.01%
2022/10/03	39	112.53	36	111.15	107.50	3	15,465	0.02%
2022/09/30	33	115.92	28	114.98	118.00	5	15,151	0.03%
2022/09/29	45	119.11	45	118.53	117.00	0	15,015	0.00%
2022/09/28	41	118.99	42.2	119.37	114.00	-1.2	14,622	-0.01%
2022/09/27	30	123.52	26	122.29	126.50	4	14,448	0.03%
2022/09/26	17	126.26	12	127.08	128.00	5	14,123	0.04%
2022/09/23	70	135.50	117	134.13	128.50	-47	13,976	-0.34%	大賣/
2022/09/22	74	136.41	30.5	138.15	141.50	43.5	13,628	0.32%
2022/09/21	4	129.38	3	127.33	129.00	1	13,306	0.01%
2022/09/20	12	128.71	11	129.36	127.50	1	13,189	0.01%
2022/09/19	36.5	128.03	35	126.61	129.00	1.5	13,139	0.01%
2022/09/16	2	133.75	6	134.76	136.00	-4	13,015	-0.03%
2022/09/15	10	136.20	7.1	135.74	133.00	2.9	13,148	0.02%
2022/09/14	11	138.41	23.2	139.60	136.00	-12.1	13,158	-0.09%
2022/09/13	5	138.89	5	141.69	136.00	0	12,977	0.00%
2022/09/12	6	134.17	23	135.24	138.00	-17	12,917	-0.13%
2022/09/08	42	137.05	23	137.24	137.50	19	12,752	0.15%
2022/09/07	7	131.00	18	131.11	132.50	-11	12,521	-0.09%
2022/09/06	20	134.75	90	128.66	131.00	-70	12,350	-0.57%
2022/09/05	18.1	137.02	22	136.61	135.50	-3.9	11,997	-0.03%
2022/09/02	34	135.47	26	134.23	135.00	8	11,796	0.07%
2022/09/01	25	135.46	38.2	134.91	135.00	-13.2	11,582	-0.11%
2022/08/31	40	131.61	35.2	131.45	128.00	4.8	11,057	0.04%
2022/08/30	6	127.42	12	127.46	127.00	-6	10,604	-0.06%
2022/08/29	6	125.00	1	124.50	125.50	5	10,338	0.05%
2022/08/26	29.1	127.10	23	126.83	124.50	6.1	10,062	0.06%
2022/08/25	54.3	126.40	50	126.83	126.00	4.3	9,671	0.04%
2022/08/24	21	118.98	22	122.11	127.00	-1	8,980	-0.01%
2022/08/23	43	117.29	91	116.25	115.50	-48	8,671	-0.55%
2022/08/22	79	109.13	82	109.34	115.50	-3	8,082	-0.04%
2022/08/19	36.1	103.29	8.1	103.30	105.00	28	7,963	0.35%
2022/08/18	17	97.28	19	97.98	101.00	-2	7,753	-0.03%
2022/08/17	7.1	92.76	6	93.07	93.50	1.1	7,567	0.01%
2022/08/16	3.1	91.97	1	92.80	91.70	2.1	7,495	0.03%
2022/08/15	0	0.00	1	88.00	87.90	-1	7,420	-0.01%
2022/08/12	1.6	87.31	10	87.32	87.50	-8.4	7,396	-0.11%
2022/08/11	4.1	87.58	4	87.73	87.50	0.1	7,401	0.00%
2022/08/10	0	0.00	1	87.00	86.30	-1	7,387	-0.01%
2022/08/09	0.3	84.07	3	82.81	85.00	-2.7	7,324	-0.04%
2022/08/08	7.4	81.45	1.1	81.34	81.60	6.4	7,277	0.09%
2022/08/05	15.2	83.85	9	83.18	83.10	6.2	7,233	0.09%
2022/08/04	2.2	84.60	0	0.00	84.60	2.2	7,104	0.03%
2022/08/03	10	95.97	27.1	96.35	94.00	-17	7,129	-0.24%
2022/08/02	17.1	101.21	4	100.75	99.30	13.1	6,986	0.19%
2022/08/01	4	102.87	13	103.15	103.00	-9	6,882	-0.13%
2022/07/29	14.1	99.74	16	99.30	99.50	-1.9	6,779	-0.03%
2022/07/28	4	97.95	12	98.45	98.50	-8	6,726	-0.12%
2022/07/27	41	100.08	35	99.63	98.20	6	6,671	0.09%
2022/07/26	16	98.64	17	99.11	97.20	-1	6,423	-0.02%
2022/07/25	32	99.47	31	99.05	98.20	1	6,342	0.02%
2022/07/22	22	96.32	25	96.51	96.50	-3	6,095	-0.05%
2022/07/21	4	91.08	9	91.81	92.70	-5	5,955	-0.08%
2022/07/20	8	92.88	7	92.03	91.10	1	5,939	0.02%
2022/07/19	13	95.59	14	95.54	93.80	-1	5,865	-0.02%
2022/07/18	9	92.60	9	92.73	93.80	0	5,785	0.00%
2022/07/15	10	93.55	14	94.22	92.40	-4	5,783	-0.07%
2022/07/14	34	94.12	22	94.22	94.80	12	5,722	0.21%
2022/07/13	26	94.57	49	94.67	94.60	-23	5,583	-0.41%
2022/07/12	31	93.26	23	92.74	89.60	8	5,517	0.15%
2022/07/11	17	89.66	33	89.49	94.90	-16	5,359	-0.30%
2022/07/08	6	86.93	2	87.30	86.30	4	5,259	0.08%
2022/07/07	29	88.16	27.1	86.48	87.20	1.9	5,215	0.04%
2022/07/06	8	89.34	4	89.20	89.70	4	5,123	0.08%
2022/07/05	6	88.80	7	88.86	89.50	-1	5,001	-0.02%
2022/07/04	16	85.76	7	85.31	84.60	9	4,889	0.18%
2022/07/01	8	87.85	10	87.75	88.90	-2	4,828	-0.04%
2022/06/30	24	85.89	12	87.11	88.10	12	4,743	0.25%
2022/06/29	28	87.90	59.1	88.34	87.60	-31.1	4,732	-0.66%
2022/06/28	14	86.13	2	85.40	85.20	12	4,860	0.25%
2022/06/27	8	85.38	16	84.94	85.40	-8	4,885	-0.16%
2022/06/24	41	87.17	22	87.40	88.70	19	4,994	0.38%
2022/06/23	13	87.10	37	88.26	88.80	-24	4,925	-0.49%
2022/06/22	38	85.98	29	86.36	86.10	9	4,738	0.19%
2022/06/21	2	82.70	36	83.44	84.00	-34	4,679	-0.73%
2022/06/20	65	82.74	55	83.58	81.50	10	4,778	0.21%
2022/06/17	33	78.18	16	79.73	80.00	17	4,725	0.36%
2022/06/16	12	76.75	2	77.20	76.30	10	4,721	0.21%
2022/06/15	7	77.34	6	77.07	76.60	1	4,789	0.02%
2022/06/14	6	75.65	0	0.00	74.70	6	4,902	0.12%
2022/06/13	15	78.67	21	79.08	77.80	-6	4,958	-0.12%
2022/06/10	13	77.65	16	77.67	77.80	-3	4,921	-0.06%
2022/06/09	1	74.00	0	0.00	74.70	1	4,887	0.02%
2022/06/08	1	71.40	5	71.56	71.60	-4	5,009	-0.08%
2022/06/07	1	70.50	4	70.98	71.10	-3	5,329	-0.06%
2022/06/06	1	70.50	9	70.39	71.40	-8	5,477	-0.15%
2022/06/02	0	0.00	8	71.99	71.10	-8	5,579	-0.14%
2022/05/30	0	0.00	66	73.99	74.30	-66	5,953	-1.11%
2022/05/27	1	72.60	1	72.80	72.80	0	6,174	0.00%
2022/05/26	9	73.49	5	74.70	72.00	4	6,223	0.06%
2022/05/25	4	74.25	0	0.00	74.40	4	6,314	0.06%
2022/05/24	3	74.97	0	0.00	74.30	3	6,402	0.05%
2022/05/23	3	75.40	8	76.35	76.10	-5	6,453	-0.08%
2022/05/19	2	75.55	15	75.00	75.70	-13	6,463	-0.20%
2022/05/18	1	80.40	2	79.20	79.00	-1	6,430	-0.02%
2022/05/17	2	77.85	2	78.20	78.20	0	6,413	0.00%
2022/05/16	3	77.30	3	77.83	77.30	0	6,408	0.00%
2022/05/13	7	76.61	8	77.01	77.30	-1	6,402	-0.02%
2022/05/12	5	78.40	5	76.76	74.80	0	6,379	0.00%
2022/05/11	5	79.36	7	79.69	79.50	-2	6,320	-0.03%
2022/05/10	6	81.97	10	82.08	80.90	-4	6,274	-0.06%
2022/05/09	5	84.82	4	84.48	83.70	1	6,226	0.02%
2022/05/06	6	84.45	13	84.02	84.60	-7	6,205	-0.11%
2022/05/05	10	86.69	5	86.10	86.80	5	6,167	0.08%
2022/05/04	13	86.25	5.2	85.68	84.90	7.8	6,128	0.13%
2022/05/03	11	87.39	14	86.94	87.50	-3	6,084	-0.05%
2022/04/29	6	87.55	14	87.49	87.70	-8	6,022	-0.13%
2022/04/28	11	84.52	4	84.80	83.30	7	5,927	0.12%
2022/04/27	13	83.08	7	82.86	84.60	6	5,889	0.10%
2022/04/26	11	85.08	5	82.86	82.00	6	5,841	0.10%
2022/04/25	12	86.87	9	86.42	85.80	3	5,784	0.05%
2022/04/22	77	90.19	16	90.12	88.90	61	5,736	1.06%
2022/04/21	10	86.82	24	88.05	88.50	-14	5,626	-0.25%
2022/04/20	9	85.82	6	84.98	84.80	3	5,557	0.05%
2022/04/19	20	88.38	15	88.27	87.10	5	5,498	0.09%
2022/04/18	17.2	90.19	21	90.30	89.10	-3.8	5,412	-0.07%
2022/04/15	31	87.76	36.1	89.95	87.80	-5.1	5,216	-0.10%
2022/04/14	16.1	85.55	8	87.14	88.80	8.1	4,966	0.16%
2022/04/13	2	80.80	5	80.58	81.10	-3	4,832	-0.06%
2022/04/12	3	79.83	5	81.58	81.10	-2	4,813	-0.04%
2022/04/11	5	82.46	3	79.80	79.40	2	4,768	0.04%
2022/04/08	6	81.82	9	82.20	82.30	-3	4,745	-0.06%
2022/04/07	8	82.54	4	81.73	80.70	4	4,824	0.08%
2022/04/06	9	84.04	5	83.80	84.60	4	4,806	0.08%
2022/04/01	16	86.56	15	87.27	85.90	1	4,732	0.02%
2022/03/31	70	92.94	40	92.37	89.60	30	4,496	0.67%
2022/03/30	11	99.10	20	98.88	98.20	-9	4,203	-0.21%
2022/03/29	37	98.85	44	99.16	99.80	-7	4,081	-0.17%
2022/03/28	26	98.50	8.6	98.00	94.60	17.5	3,854	0.45%
2022/03/25	7	98.84	7	98.50	97.00	0	3,748	0.00%
2022/03/24	52	101.38	42	100.90	98.10	10	3,661	0.27%
2022/03/23	21	96.85	44	96.90	99.60	-23	3,503	-0.66%
2022/03/22	11	94.84	16	95.28	94.20	-5	3,278	-0.15%
2022/03/21	11	92.02	6	91.75	91.00	5	3,098	0.16%
2022/03/18	17.6	91.42	23	91.89	93.00	-5.5	3,007	-0.18%
2022/03/17	9	90.76	15	91.15	91.80	-6	2,904	-0.21%
2022/03/16	3	83.43	12	83.53	84.50	-9	2,733	-0.33%
2022/03/15	25	82.21	18.1	82.06	81.60	7	2,631	0.26%
2022/03/14	12	80.82	5	80.96	81.00	7	2,527	0.28%
2022/03/11	9.1	83.82	3	81.57	81.20	6.1	2,459	0.25%
2022/03/10	37	91.65	21	90.48	88.00	16	2,301	0.70%
2022/03/09	8	86.80	11	84.66	88.10	-3	1,984	-0.15%
2022/03/08	10	84.10	8	81.08	80.10	2	1,852	0.11%
2022/03/07	4	86.65	7	85.81	85.00	-3	1,753	-0.17%
2022/03/04	10	89.50	8	89.96	89.10	2	1,673	0.12%
2022/03/03	10	87.83	9	88.09	89.50	1	1,559	0.06%
2022/03/02	2	82.00	10	84.84	85.20	-8	1,389	-0.58%
2022/03/01	3	77.97	18.1	78.18	78.00	-15.1	1,175	-1.28%
2022/02/25	19	79.09	15	78.66	77.90	4	1,116	0.36%
2022/02/24	3	73.80	10	74.94	73.60	-7	1,005	-0.70%
2022/02/23	0	0.00	3	72.77	73.20	-3	912	-0.33%
2022/02/21	1	70.50	1	69.90	70.00	0	851	0.00%
2022/02/14	0	0.00	0.4	64.80	66.30	-0.4	812	-0.05%
2022/02/09	0.1	65.00	0	0.00	65.20	0.1	793	0.01%
2022/01/25	2.1	61.10	2	61.00	61.00	0.1	786	0.01%
2022/01/21	0.1	62.90	1	64.10	63.10	-1	780	-0.12%
2022/01/19	0	0.00	1	64.50	64.50	-1	777	-0.13%
2022/01/18	0	64.80	0	0.00	64.00	0	775	0.00%
2022/01/12	3	66.33	2	67.30	67.40	1	765	0.13%
2022/01/10	0	0.00	3	66.80	67.70	-3	745	-0.40%
2022/01/07	0	0.00	2	68.40	66.60	-2	742	-0.27%
2022/01/06	5	68.42	1	68.50	68.70	4	735	0.54%
2022/01/04	2	69.40	0	0.00	70.00	2	715	0.28%
2022/01/03	1	71.20	4	70.70	70.30	-3	709	-0.42%
2021/12/30	10	71.86	21	73.34	72.60	-11	686	-1.60%
2021/12/29	0	0.00	4	71.03	71.50	-4	559	-0.72%
2021/12/27	1	65.40	0	0.00	64.40	1	483	0.21%
2021/12/23	4	63.58	0	0.00	63.40	4	475	0.84%
2021/12/21	0	63.50	0	0.00	63.30	0	479	0.00%
2021/12/14	0	63.50	0	0.00	63.10	0	475	0.00%
2021/12/03	0	0.00	0	63.80	63.80	0	415	0.00%
2021/12/02	1	64.00	3	63.50	63.60	-2	402	-0.50%
2021/11/25	0	0.00	1	59.00	58.50	-1	307	-0.33%
2021/11/24	0	0.00	0.2	56.80	56.90	-0.2	293	-0.05%
2021/11/22	0	0.00	3	57.30	57.60	-3	293	-1.02%
2021/11/19	2	57.45	0	0.00	57.30	2	292	0.68%
2021/11/15	3	56.80	0	0.00	56.90	3	286	1.05%
2021/11/12	0	0.00	1	57.50	57.00	-1	288	-0.35%
2021/11/05	0.1	58.00	0	0.00	58.20	0.1	298	0.02%
2021/10/28	0.1	57.70	0	0.00	58.50	0.1	325	0.03%
2021/10/25	0	0.00	20	57.64	57.60	-20	327	-6.11%
2021/10/21	20	58.35	0	0.00	58.60	20	330	6.05%
2021/10/19	0	0.00	20	57.40	57.70	-20	331	-6.04%
2021/10/18	0	0.00	2	57.30	57.30	-2	332	-0.60%
2021/10/14	2	57.30	0	0.00	57.80	2	348	0.57%
2021/10/12	0	0.00	2	56.70	56.70	-2	347	-0.57%
2021/10/08	10	57.10	0	0.00	56.60	10	348	2.87%
2021/10/07	10	55.80	0	0.00	55.80	10	347	2.88%
2021/10/06	0	0.00	0.1	54.00	53.50	-0.1	353	-0.02%
2021/10/04	0	0.00	1	54.80	55.00	-1	399	-0.25%
2021/09/29	0	0.00	2	54.50	54.50	-2	400	-0.50%
2021/09/24	3	56.40	0	0.00	56.70	3	405	0.74%
2021/09/08	0	0.00	1	60.80	60.00	-1	420	-0.24%
2021/08/27	0	0.00	2	61.80	61.50	-2	464	-0.43%
2021/08/25	0	0.00	0.1	58.80	60.30	-0.1	483	-0.02%
2021/08/23	1	59.20	0	0.00	59.20	1	535	0.19%
2021/08/20	0	0.00	1	58.50	58.50	-1	543	-0.18%
2021/08/17	0	0.00	1	62.00	61.60	-1	550	-0.18%
2021/08/12	0	0.00	0.2	63.20	63.50	-0.2	559	-0.04%
2021/08/06	0	0.00	2	66.15	66.20	-2	607	-0.33%
2021/08/05	0	0.00	1	66.20	66.30	-1	615	-0.16%
2021/07/22	0	0.00	2	64.00	64.20	-2	738	-0.27%
2021/07/20	0	0.00	1	67.00	65.30	-1	772	-0.13%
2021/07/19	1	65.00	0	0.00	65.50	1	771	0.13%
2021/07/09	0	0.00	1	67.30	68.10	-1	822	-0.12%
2021/07/01	1	64.20	0	0.00	65.00	1	1,124	0.09%
2021/06/16	0	0.00	1	66.40	66.20	-1	1,378	-0.07%
2021/06/04	0	0.00	1	67.90	68.00	-1	1,458	-0.07%
2021/06/02	0	0.00	2	68.85	67.70	-2	1,473	-0.14%
2021/05/31	1	64.60	0	0.00	64.00	1	1,480	0.07%
2021/05/28	0	0.00	2	66.90	66.10	-2	1,488	-0.13%
2021/05/27	0	0.00	1	65.60	66.60	-1	1,542	-0.06%
2021/05/26	0	0.00	0	64.50	65.40	0	1,606	0.00%
2021/05/25	0	0.00	0.1	63.90	63.60	-0.1	1,728	0.00%
2021/05/24	1	65.00	1.1	65.18	65.00	-0.1	1,922	-0.01%
2021/05/20	1	64.50	1	63.40	63.60	0	1,936	0.00%
2021/05/19	0.2	62.80	2	63.95	64.30	-1.8	1,940	-0.09%
2021/05/17	1	59.30	20	59.50	59.50	-19	1,922	-0.99%
2021/05/14	1	65.80	1	64.80	64.60	0	1,906	0.00%
2021/05/13	1	62.20	2	63.30	63.50	-1	1,896	-0.05%
2021/05/12	4	66.15	0	0.00	62.10	4	1,884	0.21%
2021/05/07	0	0.00	1	67.00	68.40	-1	1,843	-0.05%
2021/05/04	1	68.00	1	66.70	67.80	0	1,819	0.00%
2021/05/03	1	70.30	1	71.70	70.30	0	1,800	0.00%
2021/04/29	0	0.00	2	72.35	72.10	-2	1,790	-0.11%
2021/04/28	1	72.90	0	0.00	72.80	1	1,789	0.06%
2021/04/27	1	73.70	2	74.00	74.80	-1	1,773	-0.06%
2021/04/26	1	70.60	0	0.00	71.00	1	1,747	0.06%
2021/04/23	1	70.00	0	0.00	70.50	1	1,753	0.06%
2021/04/22	5	71.20	2	71.20	70.30	3	1,757	0.17%
2021/04/21	0	0.00	11	72.84	72.70	-11	1,745	-0.63%
2021/04/20	1	73.00	0	0.00	73.30	1	1,742	0.06%
2021/04/19	1	72.50	0	0.00	72.30	1	1,732	0.06%
2021/04/16	3	73.77	1	73.60	73.60	2	1,718	0.12%
2021/04/15	0	0.00	5	75.00	74.30	-5	1,707	-0.29%
2021/04/14	0	0.00	1	75.50	74.70	-1	1,694	-0.06%
2021/04/13	28	80.70	5	78.50	75.40	23	1,655	1.39%
2021/04/12	10	78.10	0	0.00	81.80	10	1,530	0.65%
2021/04/09	11	76.15	3.2	74.55	74.40	7.8	1,445	0.54%
2021/03/31	1	71.70	0	0.00	72.30	1	1,374	0.07%
2021/03/30	2	72.65	1	72.30	72.30	1	1,362	0.07%
2021/03/29	1	73.70	7	74.79	73.80	-6	1,346	-0.45%
2021/03/25	3	73.07	1	73.30	74.30	2	1,327	0.15%
2021/03/24	2	75.50	2	75.65	75.50	0	1,297	0.00%
2021/03/23	2	71.60	0	0.00	73.00	2	1,230	0.16%
2021/03/22	0	0.00	1	73.30	71.30	-1	1,210	-0.08%
2021/03/19	3	74.83	1.3	74.33	74.00	1.7	1,188	0.14%
2021/03/18	1	73.50	1	73.20	73.60	0	1,127	0.00%
2021/03/17	0	0.00	1	70.00	70.60	-1	1,087	-0.09%
2021/03/15	1	69.80	0	0.00	70.10	1	1,071	0.09%
2021/03/12	2	70.30	0	0.00	70.00	2	1,076	0.19%
2021/03/09	0	0.00	4	71.00	69.20	-4	1,065	-0.38%
2021/03/08	0	0.00	1	69.80	71.40	-1	1,066	-0.09%
2021/03/05	3	68.90	4	68.63	68.60	-1	1,052	-0.10%
2021/03/04	0	0.00	4	72.00	71.20	-4	1,024	-0.39%
2021/03/03	6	71.67	0	0.00	71.60	6	1,021	0.59%
2021/03/02	1	77.30	13	73.83	71.50	-12	1,005	-1.19%
2021/02/26	13	77.70	3	74.53	76.10	10	964	1.04%
2021/02/25	23	72.86	2	74.20	72.80	21	898	2.34%
2021/02/24	10	70.62	6	70.10	69.60	4	771	0.52%
2021/02/23	0	0.00	1	66.90	66.90	-1	574	-0.17%
2021/01/27	0	0.00	1	49.85	49.90	-1	542	-0.18%
2021/01/26	0	0.00	2	49.70	49.30	-2	541	-0.37%
2021/01/25	2	50.40	1	49.60	50.20	1	540	0.19%
2021/01/22	1	48.60	0	0.00	48.70	1	534	0.19%
2021/01/21	0	0.00	2	50.40	49.65	-2	531	-0.38%
2021/01/20	3	50.77	4	50.53	50.30	-1	527	-0.19%
2021/01/19	0.1	52.80	0	0.00	51.50	0.1	523	0.02%
2021/01/15	0	0.00	13	54.00	54.50	-13	507	-2.56%
2021/01/14	5.4	53.04	0	0.00	52.50	5.4	494	1.09%
2021/01/13	6	53.77	0	0.00	53.70	6	486	1.23%
2021/01/12	3.1	54.30	13	54.99	54.10	-9.9	482	-2.05%
2021/01/11	5	54.08	2	54.60	54.10	3	478	0.63%
2021/01/08	5	54.44	2	54.20	54.20	3	475	0.63%
2021/01/07	5	55.04	3	55.60	54.90	2	477	0.42%
2021/01/06	3	55.87	0	0.00	55.50	3	479	0.63%
2020/12/25	2	59.10	0	0.00	59.00	2	466	0.43%
2020/12/21	0.2	60.10	0	0.00	60.30	0.2	471	0.04%
2020/12/16	0.2	58.79	0	0.00	58.80	0.2	482	0.03%
2020/12/11	1	59.50	3	59.20	59.10	-2	482	-0.41%
2020/12/08	1	63.60	1	64.00	63.10	0	480	0.00%
2020/11/26	2	58.20	0	0.00	57.90	2	421	0.47%
2020/11/25	0.1	59.70	2	59.10	59.70	-1.9	419	-0.45%
2020/11/24	1	56.80	0	0.00	56.20	1	400	0.25%
2020/11/19	1.2	58.67	0	0.00	58.60	1.2	421	0.28%
2020/11/18	0	0.00	4	55.03	56.30	-4	413	-0.97%
2020/11/17	3	54.30	1	55.00	53.90	2	415	0.48%
2020/11/16	2	54.65	0	0.00	54.60	2	437	0.46%
2020/11/10	0	0.00	1	56.00	55.50	-1	477	-0.21%
2020/11/05	0	0.00	1	56.50	56.60	-1	512	-0.20%
2020/10/29	0	0.00	3	54.00	54.90	-3	581	-0.52%
2020/10/28	0	0.00	0.1	55.60	55.50	-0.1	595	-0.01%
2020/10/23	2	58.60	1	57.90	58.10	1	629	0.16%
2020/10/22	1	59.30	0	0.00	58.10	1	650	0.15%
2020/10/15	3	61.00	0	0.00	60.70	3	737	0.41%
2020/10/13	6	62.13	5	61.96	62.60	1	859	0.12%
2020/10/12	3	59.50	0	0.00	59.10	3	859	0.35%
2020/10/08	5	61.08	1	61.10	61.10	4	893	0.45%
2020/09/29	10	61.20	0	0.00	61.00	10	1,395	0.72%
2020/09/28	21	60.98	0	0.00	61.10	21	1,460	1.44%
2020/09/24	17	64.95	4	63.58	63.50	13	1,565	0.83%
2020/09/23	0	0.00	2	64.80	64.70	-2	1,726	-0.12%
2020/09/22	1	66.20	0	0.00	66.20	1	1,745	0.06%
2020/09/15	0	0.00	1	68.50	68.20	-1	1,990	-0.05%
2020/09/11	8	67.55	0	0.00	67.90	8	2,215	0.36%
2020/09/09	0	0.00	1	69.60	70.00	-1	2,419	-0.04%
2020/09/04	0	0.00	0.5	69.70	69.80	-0.5	2,565	-0.02%
2020/09/03	2	70.90	0.7	69.90	70.00	1.3	2,610	0.05%
2020/09/02	5	70.74	9	70.96	71.00	-4	2,666	-0.15%
2020/09/01	1	70.70	0	0.00	70.80	1	2,726	0.04%
2020/08/27	1	70.50	2	70.90	70.80	-1	3,006	-0.03%
2020/08/26	0	0.00	2	69.70	70.40	-2	3,048	-0.07%
2020/08/25	1	68.60	1	68.90	68.60	0	3,210	0.00%
2020/08/20	5	66.58	1	66.10	66.10	4	3,583	0.11%
2020/08/19	0	0.00	1	72.40	70.60	-1	3,644	-0.03%
2020/08/18	1	70.80	0	0.00	69.90	1	3,638	0.03%
2020/08/14	1	70.30	1	71.30	71.50	0	3,657	0.00%
2020/08/13	11	70.03	2	70.35	69.90	9	3,658	0.25%
2020/08/07	0	0.00	2	76.75	76.80	-2	3,640	-0.05%
2020/08/06	1	77.30	1	77.20	75.60	0	3,625	0.00%
2020/08/05	4	76.33	2	76.90	76.90	2	3,618	0.06%
2020/08/04	0	0.00	2	73.90	74.40	-2	3,605	-0.06%
2020/08/03	1	72.90	3.4	73.78	73.90	-2.4	3,607	-0.07%
2020/07/31	2	73.30	2	73.20	72.00	0	3,613	0.00%
2020/07/30	2	72.80	2	73.10	72.80	0	3,642	0.00%
2020/07/29	2	73.10	0	0.00	72.50	2	3,646	0.05%
2020/07/28	4	69.65	4	70.65	70.10	0	3,644	0.00%
2020/07/27	2	72.65	9	70.06	71.20	-7	3,635	-0.19%
2020/07/24	1	76.00	0	0.00	73.80	1	3,620	0.03%
2020/07/20	2	73.10	2.1	75.33	75.50	-0.1	3,579	0.00%
2020/07/17	4	74.70	4	76.90	74.10	0	3,535	0.00%
2020/07/16	2	82.70	1	82.30	82.20	1	3,461	0.03%
2020/07/15	7	82.96	12	83.30	81.60	-5	3,449	-0.14%
2020/07/14	2	84.30	41	85.68	82.20	-39	3,422	-1.14%
2020/07/13	5	88.60	13	88.38	87.20	-8	3,386	-0.24%
2020/07/10	2	82.85	6	85.13	84.00	-4	3,259	-0.12%
2020/07/09	4	85.10	11	83.04	83.50	-7	3,161	-0.22%
2020/07/08	5	80.76	147	81.21	80.60	-142	3,033	-4.68%	大賣/鉅額交易
2020/07/07	133	81.65	16	83.26	79.60	117	2,989	3.91%	大買/鉅額交易
2020/07/06	60	83.37	20	83.54	84.00	40	2,934	1.36%
2020/07/03	10	82.42	0	0.00	82.10	10	2,885	0.35%
2020/07/02	15.1	84.91	11	85.53	83.50	4.1	2,836	0.15%
2020/07/01	1	80.20	1	80.50	80.60	0	2,680	0.00%
2020/06/30	1	80.00	8	80.11	80.00	-7	2,664	-0.26%
2020/06/24	4	78.38	0	0.00	78.20	4	2,616	0.15%
2020/06/23	2	82.70	6	82.42	80.10	-4	2,602	-0.15%
2020/06/19	5	80.00	3	81.10	79.50	2	2,484	0.08%
2020/06/18	26	83.22	11	83.75	82.70	15	2,440	0.61%
2020/06/17	5	75.70	3	77.13	78.10	2	2,272	0.09%
2020/06/16	21	75.34	21	73.86	74.40	0	2,197	0.00%
2020/06/15	7	73.26	7	73.60	75.60	0	2,101	0.00%
2020/06/12	2	68.20	1	68.50	68.80	1	2,036	0.05%
2020/06/11	1	70.50	18	71.55	69.00	-17	2,031	-0.84%
2020/06/10	0	0.00	18	73.99	74.00	-18	1,987	-0.91%
2020/06/09	3	76.73	2	75.70	74.80	1	1,958	0.05%
2020/06/08	44	76.39	13	75.17	74.70	31	1,924	1.61%
2020/06/05	20	76.91	22	78.11	78.10	-2	1,865	-0.11%
2020/06/04	4	73.30	1	74.70	74.60	3	1,735	0.17%
2020/06/03	3	71.90	0	0.00	70.00	3	1,635	0.18%
2020/06/01	12	75.18	8	74.79	75.50	4	1,543	0.26%
2020/05/29	4	69.98	8	72.16	72.30	-4	1,371	-0.29%
2020/05/28	6	68.45	16	68.63	66.90	-10	1,205	-0.83%
2020/05/27	19.1	67.12	7	68.20	67.40	12.1	1,119	1.08%
2020/05/26	2	63.70	2	63.20	63.50	0	1,004	0.00%
2020/05/25	0	0.00	1	58.00	58.70	-1	926	-0.11%
2020/05/22	2	57.60	0	0.00	57.00	2	925	0.22%
2020/05/21	2	56.80	0	0.00	56.70	2	915	0.22%
2020/05/20	0	0.00	5	55.70	55.10	-5	914	-0.55%
2020/05/13	5	53.66	5	53.38	54.50	0	1,004	0.00%
2020/05/06	2	53.90	10	55.02	55.20	-8	1,079	-0.74%
2020/05/05	5	53.60	8	53.94	53.90	-3	1,044	-0.29%
2020/05/04	2	53.00	0	0.00	52.80	2	1,035	0.19%
2020/04/27	0	0.00	1	51.50	51.30	-1	1,028	-0.10%
2020/04/22	1	47.30	0	0.00	48.50	1	1,015	0.10%
2020/04/06	0	0.00	1	44.55	44.70	-1	913	-0.11%
2020/03/31	0	0.00	1	42.90	43.05	-1	891	-0.11%
2020/03/30	2	42.00	0	0.00	42.10	2	882	0.23%
2020/03/27	3	45.75	1	43.35	43.85	2	871	0.23%
2020/03/20	0	0.00	1	34.50	36.45	-1	800	-0.12%
2020/03/19	0	0.00	1	33.30	33.30	-1	785	-0.13%
2020/03/16	0	0.00	3	47.65	44.35	-3	729	-0.41%
2020/03/13	3	45.85	0	0.00	47.50	3	719	0.42%
2020/03/12	4	50.65	3	53.00	50.50	1	701	0.14%
2020/03/10	0	0.00	13	56.56	57.60	-13	679	-1.91%
2020/03/09	0	0.00	5	61.20	59.20	-5	668	-0.75%
2020/03/06	0	0.00	2	62.20	61.60	-2	662	-0.30%
2020/03/05	6	62.00	3	61.73	62.20	3	658	0.46%
2020/03/04	0	0.00	1	60.30	60.00	-1	654	-0.15%
2020/03/03	1	61.10	1	62.20	61.10	0	665	0.00%
2020/03/02	1	60.00	1	60.60	60.60	0	661	0.00%
2020/02/27	1	61.90	0	0.00	61.20	1	656	0.15%
2020/02/26	1	61.50	0	0.00	61.10	1	654	0.15%
2020/02/25	0	0.00	1	62.10	61.90	-1	655	-0.15%
2020/02/24	1	64.30	0	0.00	64.00	1	642	0.16%
2020/02/21	0	0.00	2	65.70	65.20	-2	634	-0.32%
2020/02/20	2	67.00	0	0.00	66.80	2	622	0.32%
2020/02/19	2	66.75	11	68.39	68.50	-9	600	-1.50%
2020/02/18	1	62.50	2	62.90	63.30	-1	536	-0.19%
2020/02/17	0	0.00	2	62.90	62.60	-2	544	-0.37%
2020/02/14	1	62.00	0	0.00	62.10	1	543	0.18%
2020/02/13	10	62.98	5	62.70	62.70	5	529	0.95%
2020/02/11	0	0.00	0.4	55.00	55.00	-0.4	409	-0.11%
2020/02/05	2.4	55.70	0	0.00	55.20	2.4	412	0.58%
2020/02/04	0	0.00	1	54.60	54.70	-1	414	-0.24%
2020/02/03	1	53.40	6	51.00	53.40	-5	413	-1.21%
2020/01/20	1	62.50	0	0.00	62.20	1	389	0.26%
2020/01/17	0	0.00	2	63.10	63.20	-2	387	-0.52%
2020/01/16	1	63.50	0	0.00	63.80	1	385	0.26%
2020/01/15	1	63.50	0	0.00	63.40	1	385	0.26%
2020/01/08	2	63.95	0	0.00	63.30	2	388	0.52%
2020/01/07	3	65.37	0	0.00	64.80	3	391	0.77%
2020/01/06	9	66.89	1	66.80	66.80	8	391	2.04%
2020/01/03	2	67.30	1	68.00	67.30	1	395	0.25%
2019/12/31	0	0.00	2	68.70	68.50	-2	397	-0.50%
2019/12/30	1	67.00	0	0.00	67.40	1	394	0.25%
2019/12/26	1	67.20	0	0.00	67.40	1	399	0.25%
2019/12/23	0	0.00	1	68.60	68.00	-1	460	-0.22%
2019/12/20	0	0.00	6	69.28	68.60	-6	464	-1.29%
2019/12/17	0	0.00	1	68.00	68.30	-1	474	-0.21%
2019/12/13	5.5	66.78	0	0.00	66.60	5.5	486	1.13%
2019/12/12	1	67.70	0	0.00	68.00	1	483	0.21%
2019/12/11	1	68.60	0	0.00	68.60	1	483	0.21%
2019/12/09	0	0.00	1	69.00	69.00	-1	506	-0.20%
2019/12/06	2	68.50	0	0.00	68.40	2	535	0.37%
2019/12/05	2	69.00	0	0.00	69.30	2	555	0.36%
2019/12/04	1	69.70	0	0.00	69.50	1	565	0.18%
2019/12/03	0	0.00	1	70.20	70.30	-1	575	-0.17%
2019/12/02	1	69.40	0	0.00	69.50	1	580	0.17%
2019/11/29	3	71.50	0	0.00	70.20	3	587	0.51%
2019/11/28	1	71.40	7	70.87	71.50	-6	597	-1.00%
2019/11/26	1	70.00	0	0.00	69.20	1	657	0.15%
2019/11/25	1	70.20	0	0.00	70.00	1	664	0.15%
2019/11/22	2	71.50	3	71.37	71.40	-1	680	-0.15%
2019/11/18	1	68.10	0	0.00	68.10	1	715	0.14%
2019/11/15	1	68.70	5	69.26	69.50	-4	738	-0.54%
2019/11/14	6	68.47	0	0.00	67.50	6	769	0.78%
2019/11/12	1	71.60	0	0.00	71.80	1	862	0.12%
2019/11/11	4	72.28	0	0.00	71.70	4	897	0.45%
2019/11/08	0	0.00	8	75.08	74.60	-8	901	-0.89%
2019/11/06	1	74.50	0	0.00	74.40	1	926	0.11%
2019/11/04	6	75.90	9	75.94	75.90	-3	967	-0.31%
2019/11/01	0	0.00	1	74.00	74.50	-1	968	-0.10%
2019/10/31	1	72.90	0	0.00	72.90	1	970	0.10%
2019/10/30	0	0.00	2	74.20	73.70	-2	970	-0.21%
2019/10/28	2	71.65	0	0.00	71.70	2	1,014	0.20%
2019/10/22	1	72.50	0	0.00	72.20	1	1,029	0.10%
2019/10/21	1	73.00	0	0.00	73.10	1	1,032	0.10%
2019/10/18	0	0.00	1	73.70	73.60	-1	1,036	-0.10%
2019/10/16	11	72.03	0	0.00	71.60	11	1,051	1.05%
2019/10/14	1	71.50	0	0.00	71.80	1	1,053	0.09%
2019/10/09	1	72.70	0	0.00	72.70	1	1,050	0.10%
2019/10/08	2	74.70	4	74.40	73.90	-2	1,050	-0.19%
2019/10/03	1	76.70	0	0.00	76.40	1	1,052	0.10%
2019/10/01	1	76.60	0	0.00	77.00	1	1,052	0.10%
2019/09/27	2	78.40	0	0.00	78.10	2	1,049	0.19%
2019/09/24	0	0.00	1	80.50	80.60	-1	1,020	-0.10%
2019/09/23	1	80.30	0	0.00	80.00	1	1,021	0.10%
2019/09/18	2	78.50	0	0.00	78.30	2	1,018	0.20%
2019/09/12	1	77.90	0	0.00	78.20	1	1,022	0.10%
2019/09/10	0	0.00	4	79.45	79.50	-4	1,005	-0.40%
2019/09/09	0	0.00	3	78.43	78.00	-3	978	-0.31%
2019/09/06	0	0.00	1	76.60	75.10	-1	971	-0.10%
2019/09/02	4	76.58	0	0.00	76.40	4	969	0.41%
2019/08/30	3	77.90	5	76.30	77.00	-2	957	-0.21%
2019/08/29	13	77.62	10	78.21	77.50	3	940	0.32%
2019/08/22	3	74.03	3	73.97	75.00	0	843	0.00%
2019/08/19	2	74.20	2	73.60	75.00	0	802	0.00%
2019/08/16	11	72.52	10	72.44	72.10	1	781	0.13%
2019/08/15	9	67.13	8	67.25	69.50	1	727	0.14%
2019/08/14	5	67.72	1	67.00	64.10	4	672	0.59%
2019/08/06	0	0.00	2	71.20	71.50	-2	608	-0.33%
2019/08/05	0.1	75.80	0	0.00	75.80	0.1	594	0.02%
2019/08/02	15	79.18	1	78.40	78.40	14	589	2.38%
2019/07/30	2	85.15	2	88.30	80.50	0	569	0.00%
2019/07/25	1	89.00	0	0.00	89.80	1	524	0.19%
2019/07/24	0	0.00	3	89.40	89.30	-3	521	-0.57%
2019/07/23	2	89.45	0	0.00	89.80	2	521	0.38%
2019/07/18	0	0.00	1	91.80	91.50	-1	505	-0.20%
2019/07/17	1	91.50	2	92.25	91.20	-1	492	-0.20%
2019/07/16	0	0.00	7	89.94	90.70	-7	486	-1.44%
2019/07/12	9	89.74	0	0.00	89.50	9	485	1.85%
2019/07/11	1	90.20	0	0.00	89.50	1	487	0.21%
2019/07/10	1	91.10	0	0.00	90.50	1	485	0.21%
2019/07/08	0	0.00	3	91.30	91.30	-3	488	-0.61%
2019/07/04	3	92.10	0	0.00	92.60	3	508	0.59%
2019/07/03	0	0.00	1	91.30	91.00	-1	534	-0.19%
2019/07/02	1	92.00	0	0.00	91.70	1	546	0.18%
2019/07/01	0	0.00	1	89.60	90.50	-1	533	-0.19%
2019/06/28	3	90.00	0	0.00	89.80	3	530	0.57%
2019/06/26	5	90.00	1	89.70	89.10	4	530	0.75%
2019/06/24	1	92.80	0	0.00	92.10	1	535	0.19%
2019/06/20	2	90.65	4	91.35	93.00	-2	541	-0.37%
2019/06/13	6	92.10	0	0.00	92.10	6	547	1.10%
2019/06/12	3	95.30	3	93.40	93.40	0	547	0.00%
2019/06/11	0	0.00	6	93.13	93.50	-6	548	-1.09%
2019/06/10	0	0.00	4	89.08	89.20	-4	550	-0.73%
2019/05/31	0	0.00	1	90.20	89.00	-1	713	-0.14%
2019/05/30	0	0.00	1	89.90	89.90	-1	772	-0.13%
2019/05/29	2	91.20	0	0.00	91.50	2	790	0.25%
2019/05/28	0	0.00	1	92.20	92.20	-1	790	-0.13%
2019/05/23	6	88.60	1	88.40	87.60	5	797	0.63%
2019/05/20	5	92.32	1	91.90	91.80	4	799	0.50%
2019/05/16	1	96.00	1	99.00	95.60	0	817	0.00%
2019/05/14	5	92.96	0	0.00	93.80	5	817	0.61%
2019/05/13	4	97.50	6.4	96.19	96.00	-2.4	813	-0.29%
2019/05/10	2	101.50	0	0.00	100.00	2	806	0.25%
2019/05/09	4	102.00	0	0.00	101.00	4	803	0.50%
2019/05/07	2	104.00	0	0.00	104.00	2	801	0.25%
2019/05/06	1	105.00	0	0.00	103.50	1	803	0.12%
2019/04/19	6	106.50	0	0.00	107.00	6	823	0.73%
2019/04/17	1	108.00	0	0.00	108.00	1	832	0.12%
2019/04/12	0	0.00	1	111.50	109.50	-1	843	-0.12%
2019/04/11	4	113.50	0	0.00	111.50	4	841	0.48%
2019/04/10	1	114.00	2	115.25	114.00	-1	831	-0.12%
2019/04/09	0	0.00	14	116.79	116.50	-14	824	-1.70%
2019/04/08	0	0.00	2	117.50	117.50	-2	790	-0.25%
2019/04/02	3	106.17	0	0.00	106.00	3	772	0.39%
2019/03/29	1	106.00	0	0.00	107.50	1	760	0.13%
2019/03/27	7	106.29	0	0.00	106.00	7	757	0.92%
2019/03/26	9	107.78	0	0.00	107.50	9	746	1.21%
2019/03/25	2	108.25	0	0.00	108.00	2	742	0.27%
2019/03/22	17	111.50	0	0.00	111.50	17	734	2.31%
2019/03/20	20	111.40	2	110.50	111.50	18	747	2.41%
2019/03/18	2	113.75	0	0.00	112.00	2	738	0.27%
2019/03/15	0	0.00	1	114.00	114.00	-1	731	-0.14%
2019/03/13	1	117.50	1	114.50	114.50	0	730	0.00%
2019/03/11	1	118.00	1	116.50	116.00	0	722	0.00%
2019/03/08	2	117.75	7	117.71	118.50	-5	714	-0.70%
2019/03/07	10	117.50	22	116.18	116.50	-12	708	-1.69%
2019/03/05	1	110.00	0	0.00	108.00	1	603	0.17%
2019/03/04	0	0.00	1	105.50	108.50	-1	544	-0.18%
2019/02/27	0	0.00	1	103.50	104.00	-1	525	-0.19%
2019/02/25	1	104.00	0	0.00	103.50	1	529	0.19%
2019/02/21	1	105.00	0	0.00	106.50	1	531	0.19%
2019/02/18	21	105.07	2	105.00	105.00	19	512	3.71%
2019/02/15	2	107.99	2	107.25	105.50	0	504	0.00%
2019/02/13	6	103.00	0	0.00	103.00	6	484	1.24%
2019/02/11	1	103.50	0	0.00	103.00	1	485	0.21%
2019/01/29	5	104.50	3	105.00	105.50	2	529	0.38%
2019/01/23	0	0.00	1	105.50	104.00	-1	586	-0.17%
2019/01/17	1	102.00	0	0.00	103.00	1	620	0.16%
2019/01/16	2	101.50	10	99.90	102.50	-8	619	-1.29%
2019/01/10	0	0.00	1	113.50	112.00	-1	602	-0.17%
2018/12/26	0	0.00	1	113.00	110.50	-1	685	-0.15%
2018/12/24	0	0.00	7	113.50	113.50	-7	694	-1.01%
2018/12/13	1	117.50	1	119.00	118.00	0	712	0.00%
2018/12/12	1	116.00	1	116.00	116.00	0	698	0.00%
2018/12/11	0	0.00	1	115.00	115.00	-1	697	-0.14%
2018/12/06	0	0.00	18	109.50	107.50	-18	701	-2.56%
2018/11/30	0	0.00	6	110.00	110.00	-6	688	-0.87%
2018/11/29	0	0.00	1	107.50	107.00	-1	675	-0.15%
2018/11/28	0	0.00	2	104.75	105.00	-2	668	-0.30%
2018/11/19	4	106.00	0	0.00	106.00	4	658	0.61%
2018/11/16	0	0.00	1	106.50	105.50	-1	664	-0.15%
2018/11/12	15	104.03	0	0.00	103.00	15	676	2.22%
2018/11/09	3	106.50	0	0.00	106.50	3	686	0.44%
2018/11/08	4	106.50	0	0.00	107.00	4	691	0.58%
2018/11/07	4	105.00	1	105.50	105.00	3	696	0.43%
2018/11/06	5	102.00	10	103.20	102.00	-5	703	-0.71%
2018/11/05	3	101.00	0	0.00	98.70	3	676	0.44%
2018/11/02	2	102.00	1	101.50	102.00	1	673	0.15%
2018/11/01	1	100.00	0	0.00	100.50	1	664	0.15%
2018/10/31	1	104.50	0	0.00	104.50	1	672	0.15%
2018/10/30	1	103.50	0	0.00	103.50	1	670	0.15%
2018/10/25	0	0.00	2	113.50	112.50	-2	711	-0.28%
2018/10/22	4	119.75	1	121.00	119.50	3	719	0.42%
2018/10/19	1	115.00	1	117.50	119.50	0	731	0.00%
2018/10/15	2	121.50	1	123.00	121.00	1	768	0.13%
2018/10/12	1	113.50	4	115.13	117.00	-3	770	-0.39%
2018/10/11	1	114.00	0	0.00	114.50	1	817	0.13%
2018/10/09	1	124.00	0	0.00	126.50	1	818	0.12%
2018/10/08	1	129.00	0	0.00	129.00	1	845	0.12%
2018/10/05	1	132.00	0	0.00	130.50	1	977	0.10%
2018/10/04	0	0.00	2	133.75	132.00	-2	977	-0.20%
2018/10/03	0	0.00	1	129.50	129.50	-1	960	-0.10%
2018/10/02	0	0.00	1	129.00	128.00	-1	963	-0.10%
2018/09/28	0	0.00	1	127.00	129.00	-1	988	-0.10%
2018/09/27	1	125.50	3	127.67	126.00	-2	1,000	-0.20%
2018/09/25	0	0.00	1	124.50	125.00	-1	1,019	-0.10%
2018/09/20	2	124.50	2	126.00	124.00	0	1,034	0.00%
2018/09/18	1	125.00	0	0.00	126.00	1	1,047	0.10%
2018/09/17	1	128.00	0	0.00	127.00	1	1,065	0.09%
2018/09/13	0	0.00	1	129.00	129.50	-1	1,186	-0.08%
2018/09/12	0.1	123.50	0	0.00	123.00	0.1	1,184	0.01%
2018/09/11	4	124.38	0	0.00	123.50	4	1,200	0.33%
2018/09/10	0	0.00	1	122.00	123.00	-1	1,220	-0.08%
2018/09/05	1	131.00	0	0.00	131.00	1	1,245	0.08%
2018/08/31	0	0.00	2	134.25	134.00	-2	1,317	-0.15%
2018/08/28	1	133.50	0	0.00	133.00	1	1,409	0.07%
2018/08/27	0	0.00	17	133.12	133.50	-17	1,487	-1.14%
2018/08/23	0	0.00	1	135.50	136.50	-1	1,528	-0.07%
2018/08/22	15	135.00	1	134.50	134.50	14	1,532	0.91%
2018/08/21	0	0.00	5	135.00	135.50	-5	1,534	-0.33%
2018/08/20	1	135.00	1	136.00	133.50	0	1,530	0.00%
2018/08/17	0	0.00	2	137.50	136.00	-2	1,528	-0.13%
2018/08/16	0	0.00	2	137.00	137.50	-2	1,528	-0.13%
2018/08/15	1	135.00	0	0.00	134.00	1	1,521	0.07%
2018/08/14	1	134.00	3	134.50	136.00	-2	1,517	-0.13%
2018/08/13	4	132.63	0	0.00	132.50	4	1,507	0.27%
2018/08/10	2	139.00	0	0.00	138.50	2	1,486	0.13%
2018/08/07	1	146.00	4	144.38	143.50	-3	1,500	-0.20%
2018/08/06	1	140.00	0	0.00	142.50	1	1,475	0.07%
2018/08/02	1	143.00	16	145.13	141.50	-15	1,460	-1.03%
2018/08/01	15	142.00	0	0.00	140.50	15	1,418	1.06%
2018/07/24	0	0.00	1	137.50	138.00	-1	1,418	-0.07%
2018/07/23	2	133.50	0	0.00	131.50	2	1,406	0.14%
2018/07/20	2	136.00	0	0.00	137.00	2	1,400	0.14%
2018/07/18	1	143.50	0	0.00	141.50	1	1,386	0.07%
2018/07/17	0	0.00	0.2	145.50	145.50	-0.2	1,345	-0.01%
2018/07/16	0	0.00	7	148.00	146.50	-7	1,328	-0.53%
2018/07/13	7	148.71	10	149.40	151.00	-3	1,315	-0.23%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	1	132.00	0	0.00	129.50	1	1,167	0.09%
2018/07/06	2	126.50	3	127.00	128.00	-1	1,165	-0.09%
2018/07/05	4	130.63	1	128.00	128.00	3	1,159	0.26%
2018/07/03	5	139.20	0	0.00	135.50	5	1,174	0.43%
2018/06/29	2	143.75	0	0.00	143.50	2	1,194	0.17%
2018/06/28	2	143.75	0	0.00	143.00	2	1,192	0.17%
2018/06/27	1	145.50	5	145.30	143.50	-4	1,187	-0.34%
2018/06/26	4	146.63	0	0.00	145.00	4	1,198	0.33%
2018/06/25	16	152.50	6	151.58	150.50	10	1,181	0.85%
2018/06/22	3	149.33	7	148.86	150.00	-4	1,131	-0.35%
2018/06/20	3	138.50	1	139.00	140.00	2	1,075	0.19%
2018/06/19	5	138.00	0	0.00	136.00	5	1,082	0.46%
2018/06/14	1	148.50	4	151.00	145.50	-3	1,055	-0.28%
2018/06/12	1	146.50	0	0.00	147.00	1	1,062	0.09%
2018/06/08	0	0.00	1	148.00	149.50	-1	1,036	-0.10%
2018/06/07	1	144.00	0	0.00	143.00	1	1,002	0.10%
2018/06/06	3	146.50	0	0.00	146.00	3	991	0.30%
2018/06/05	0	0.00	1	153.00	150.00	-1	969	-0.10%
2018/06/04	3	149.17	9	150.22	150.00	-6	938	-0.64%
2018/06/01	0	0.00	2	139.00	139.00	-2	877	-0.23%
2018/05/25	1	128.50	0	0.00	128.50	1	826	0.12%
2018/05/22	1	127.00	1	126.00	126.00	0	851	0.00%
2018/05/21	0	0.00	2	128.00	127.50	-2	855	-0.23%
2018/05/14	1	136.00	1	136.50	136.00	0	875	0.00%
2018/05/11	0	0.00	1	139.50	138.00	-1	873	-0.11%
2018/05/10	4	137.75	0	0.00	138.00	4	870	0.46%
2018/05/07	1	140.00	0	0.00	139.00	1	864	0.12%
2018/04/24	2	146.00	0	0.00	143.00	2	840	0.24%
2018/04/23	2	150.00	3	152.00	149.00	-1	843	-0.12%
2018/04/20	1	148.00	0	0.00	147.50	1	876	0.11%
2018/04/19	0	0.00	3	151.00	149.50	-3	887	-0.34%
2018/04/18	1	144.00	0	0.00	147.00	1	865	0.12%
2018/04/16	2	148.00	0	0.00	148.00	2	862	0.23%
2018/04/13	2	149.50	1	152.00	151.00	1	873	0.11%
2018/04/12	0	0.00	3	149.00	149.00	-3	871	-0.34%
2018/04/11	1	149.50	2	150.75	150.00	-1	869	-0.12%
2018/04/10	1	150.50	4	151.00	150.00	-3	862	-0.35%
2018/04/09	4	151.13	1	152.00	154.00	3	855	0.35%
2018/04/03	1	148.00	3	148.33	148.00	-2	832	-0.24%
2018/04/02	5	152.10	4	149.88	148.50	1	828	0.12%
2018/03/31	3	143.00	1	142.50	143.50	2	792	0.25%
2018/03/29	0	0.00	1	145.50	144.00	-1	788	-0.13%
2018/03/27	1	139.00	1	140.00	139.50	0	769	0.00%
2018/03/26	3	142.17	0	0.00	141.50	3	775	0.39%
2018/03/23	10	139.50	11	139.55	140.50	-1	765	-0.13%
2018/03/22	2	144.50	1	148.00	144.00	1	754	0.13%
2018/03/21	0	0.00	1	143.50	142.00	-1	732	-0.14%
2018/03/19	1	145.00	0	0.00	145.00	1	729	0.14%
2018/03/16	0	0.00	2	143.75	144.50	-2	731	-0.27%
2018/03/15	1	139.00	1	142.00	139.50	0	727	0.00%
2018/03/14	0	0.00	4	138.25	139.00	-4	725	-0.55%
2018/03/12	1	136.00	2	135.75	136.50	-1	783	-0.13%
2018/03/08	5	136.40	0	0.00	134.50	5	801	0.62%
2018/03/07	2	134.75	1	133.00	132.50	1	779	0.13%
2018/03/06	1	129.00	1	131.00	129.00	0	764	0.00%
2018/03/05	1	129.50	0	0.00	128.50	1	770	0.13%
2018/03/01	0	0.00	1	129.50	129.00	-1	797	-0.13%
2018/02/27	1	130.00	1	131.00	130.00	0	808	0.00%
2018/02/21	1	123.50	0	0.00	123.50	1	782	0.13%
2018/02/12	0.1	123.00	0	0.00	122.50	0.1	796	0.01%
2018/02/08	1	129.52	0	0.00	129.50	1	777	0.13%
2018/02/07	2	132.75	0	0.00	130.50	2	775	0.26%
2018/02/06	2	131.25	0	0.00	129.00	2	780	0.26%
2018/02/05	1	140.50	0	0.00	142.00	1	762	0.13%
2018/02/02	1	147.00	0	0.00	145.50	1	776	0.13%
2018/02/01	0	0.00	1	148.00	146.50	-1	789	-0.13%
2018/01/29	1	149.50	0	0.00	150.50	1	787	0.13%
2018/01/26	0	0.00	6	152.33	151.00	-6	790	-0.76%
2018/01/22	1	149.00	1	149.50	149.50	0	813	0.00%
2018/01/19	1	153.50	0	0.00	152.00	1	828	0.12%
2018/01/18	0	0.00	1	152.50	151.50	-1	844	-0.12%
2018/01/17	1	151.00	1	150.50	151.00	0	886	0.00%
2018/01/16	7	157.07	6	157.92	154.50	1	949	0.11%
2018/01/15	4	150.50	6	150.92	151.00	-2	908	-0.22%
2018/01/12	2	146.00	2	146.75	146.50	0	898	0.00%
2018/01/11	1	147.50	0	0.00	145.50	1	904	0.11%
2018/01/10	2	149.00	3	150.33	149.50	-1	905	-0.11%
2018/01/09	4	147.75	2	151.25	148.00	2	898	0.22%
2018/01/05	1	150.00	0	0.00	150.00	1	884	0.11%
2018/01/03	1	154.50	1	155.50	151.50	0	895	0.00%