昇達科 (3491)-永豐金-內湖券商分點個股進出

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

昇達科

(3491)

可現股當沖

股價
306.5
漲跌
▲1.0
漲幅
+0.33%
成交量
411張
產業
上櫃通信網路類股
543人加入追蹤

立即追蹤
本地時間:13:30

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

昇達科 (3491)籌碼相關－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/12/03	1	305.50	0	0.00	306.50	1	1,282	0.08%
2024/11/25	1	311.00	2	312.50	307.50	-1	1,551	-0.06%
2024/11/22	4	306.50	0	0.00	300.50	4	1,556	0.26%
2024/11/21	3	294.98	0	0.00	300.00	3	1,571	0.19%
2024/11/20	3.1	295.71	1	294.50	293.00	2.1	1,604	0.13%
2024/11/19	2	282.81	1	289.00	299.00	1	1,633	0.06%
2024/11/18	3	277.35	4	281.75	278.50	-1	1,665	-0.06%
2024/11/14	0	305.00	0	0.00	302.00	0	1,758	0.00%
2024/11/13	2	295.75	0	0.00	298.00	2	1,770	0.11%
2024/11/11	6	300.18	14	306.11	303.50	-8	1,803	-0.44%
2024/11/07	16	316.50	0	0.00	312.00	16	1,819	0.88%
2024/11/06	0	305.50	0	0.00	310.50	0	1,832	0.00%
2024/11/05	0	0.00	0.2	308.30	306.00	-0.2	1,847	-0.01%
2024/11/04	0.1	303.75	2	304.25	303.00	-1.9	1,897	-0.10%
2024/10/30	1.1	302.93	1	305.50	306.50	0.1	1,969	0.01%
2024/10/25	0	308.00	0	0.00	307.50	0	2,096	0.00%
2024/10/24	10	307.55	0	0.00	303.50	10	2,121	0.47%
2024/10/23	4	314.75	2	315.75	319.00	2	2,138	0.09%
2024/10/22	2	309.00	0	0.00	306.00	2	2,108	0.09%
2024/10/18	9.2	304.44	5	310.70	306.50	4.2	2,186	0.19%
2024/10/17	4	308.50	4	312.00	313.50	0	2,185	0.00%
2024/10/16	17	324.41	20	322.33	319.50	-3	2,210	-0.14%
2024/10/15	1.1	315.84	5	319.02	319.00	-4	2,193	-0.18%
2024/10/14	21.4	311.66	17	311.59	306.00	4.4	2,172	0.20%
2024/10/11	4.3	308.60	2.1	309.43	306.50	2.2	2,167	0.10%
2024/10/09	70.3	316.79	0	0.00	316.00	70.3	2,155	3.26%
2024/10/07	4	321.38	0	324.00	321.00	4	2,199	0.18%
2024/10/04	24	319.77	1.1	323.86	320.00	23	2,211	1.04%
2024/10/01	1.1	328.86	0	327.75	323.00	1	2,218	0.05%
2024/09/30	0.1	324.30	0	0.00	324.50	0.1	2,240	0.01%
2024/09/27	2.8	336.05	0	0.00	330.50	2.8	2,273	0.12%
2024/09/25	0	0.00	0	346.50	344.50	0	2,401	0.00%
2024/09/24	14.2	347.19	14	347.71	347.50	0.2	2,379	0.01%
2024/09/23	5.2	354.26	0	351.00	347.00	5.1	2,369	0.22%
2024/09/20	3	349.71	3	356.50	353.50	0	2,362	0.00%
2024/09/19	0	0.00	0.2	334.50	337.50	-0.2	2,292	-0.01%
2024/09/18	1	313.50	1	317.00	320.00	0	2,262	0.00%
2024/09/16	3.2	325.57	3	322.50	316.00	0.2	2,260	0.01%
2024/09/12	6.1	329.73	4	332.75	319.50	2.1	2,269	0.09%
2024/09/11	44	325.95	43	323.91	325.00	1	2,289	0.04%
2024/09/10	5	323.10	6	320.55	319.50	-1	2,267	-0.05%
2024/09/09	1.1	325.49	0.4	326.55	324.50	0.7	2,271	0.03%
2024/09/06	4	335.25	3	338.83	333.50	1	2,275	0.04%
2024/09/05	21.1	341.49	25.1	336.49	340.50	-4	2,293	-0.18%
2024/09/04	5.1	332.13	1.1	334.53	330.00	4	2,289	0.17%
2024/09/03	39	348.68	38	352.84	345.00	1	2,277	0.04%
2024/09/02	45	352.33	50	354.60	353.50	-5	2,259	-0.22%
2024/08/30	13	351.27	1.1	348.19	349.00	12	2,221	0.54%
2024/08/29	20	354.18	37	353.54	352.00	-17	2,179	-0.78%
2024/08/28	10	336.05	9	338.17	336.00	1	2,086	0.05%
2024/08/27	0	0.00	10	336.60	338.00	-10	2,059	-0.49%
2024/08/26	2	326.73	0.3	332.00	325.00	1.7	2,064	0.08%
2024/08/23	4	324.93	0	326.00	330.50	4	2,064	0.19%
2024/08/22	18.4	326.44	0.2	320.00	319.00	18.2	2,055	0.88%
2024/08/21	12	331.29	4.1	339.27	332.00	8	2,105	0.38%
2024/08/20	6.2	338.45	0.2	340.17	339.00	6	2,146	0.28%
2024/08/19	5.1	323.52	59.1	332.96	341.50	-54	2,180	-2.48%
2024/08/16	4	315.63	5	320.49	314.50	-1	2,202	-0.05%
2024/08/15	21	312.76	20	315.30	315.50	1	2,259	0.04%
2024/08/14	4	313.00	0	0.00	309.50	4	2,256	0.18%
2024/08/13	7	314.00	6	311.83	313.00	1	2,269	0.04%
2024/08/12	5	304.50	5	309.60	309.50	0	2,286	0.00%
2024/08/09	6	308.17	6	308.92	300.00	0	2,324	0.00%
2024/08/08	1	303.00	1.5	302.55	302.00	-0.5	2,316	-0.02%
2024/08/07	26	290.00	27.1	267.70	288.00	-1.1	2,302	-0.05%
2024/08/06	3	247.84	1	269.30	264.00	2	2,310	0.09%
2024/08/05	4.1	272.55	0	0.00	269.50	4.1	2,327	0.18%
2024/08/02	6.5	300.82	2	301.25	299.00	4.5	2,350	0.19%
2024/08/01	7.5	314.87	1	314.00	307.50	6.5	2,330	0.28%
2024/07/31	12.1	322.05	19.2	314.58	322.00	-7.1	2,279	-0.31%
2024/07/30	1.2	301.08	1	304.00	315.00	0.2	2,255	0.01%
2024/07/29	4	311.38	5.1	309.96	304.00	-1.1	2,282	-0.05%
2024/07/26	1.1	297.05	4	307.72	307.00	-2.9	2,328	-0.13%
2024/07/23	0	0.00	0.2	299.99	298.50	-0.2	2,331	-0.01%
2024/07/22	0.1	297.00	0.1	292.86	290.50	0	2,367	0.00%
2024/07/19	13.2	311.34	12.1	322.64	300.00	1.1	2,473	0.04%
2024/07/18	3.1	301.95	4	310.76	311.50	-0.9	2,590	-0.04%
2024/07/17	0	0.00	11	308.45	310.00	-11	2,607	-0.42%
2024/07/15	0.1	285.74	2.1	284.94	290.00	-2	2,660	-0.08%
2024/07/12	1.1	287.93	0.2	294.50	291.00	0.9	2,705	0.03%
2024/07/11	0	294.00	1	301.00	299.50	-1	2,769	-0.04%
2024/07/10	2.1	298.01	0	0.00	295.00	2.1	2,765	0.08%
2024/07/09	5.1	307.23	6	312.27	303.00	-1	2,789	-0.04%
2024/07/08	18.1	306.60	17	301.26	306.50	1.1	2,741	0.04%
2024/07/05	12	299.67	10	300.05	300.00	2	2,720	0.07%
2024/07/04	0	0.00	1	296.50	296.50	-1	2,706	-0.04%
2024/07/03	7.1	303.58	5	297.90	286.50	2.1	2,718	0.08%
2024/07/02	13	318.56	29	320.57	305.50	-16	2,697	-0.59%
2024/07/01	34.1	306.10	14	304.21	308.00	20.1	2,619	0.77%
2024/06/28	14	289.25	0.4	289.00	289.00	13.6	2,589	0.53%
2024/06/27	2	285.75	1	289.50	288.00	1	2,620	0.04%
2024/06/26	4	293.13	3	299.72	287.50	1	2,607	0.04%
2024/06/25	1	285.50	7	287.93	293.00	-6	2,587	-0.23%
2024/06/24	0	0.00	5	291.50	293.00	-5	2,567	-0.19%
2024/06/21	0	0.00	1	282.50	291.00	-1	2,561	-0.04%
2024/06/20	2	282.25	14	288.04	286.00	-12	2,546	-0.47%
2024/06/19	7	286.71	0	0.00	286.00	7	2,532	0.28%
2024/06/18	12	293.63	10.1	295.40	290.00	1.9	2,521	0.08%
2024/06/17	2	284.25	9	288.28	282.00	-7	2,494	-0.28%
2024/06/14	7.1	294.24	7	303.29	294.00	0.1	2,473	0.00%
2024/06/13	3	294.67	2	299.75	300.00	1	2,458	0.04%
2024/06/12	4	276.50	2	294.75	289.00	2	2,445	0.08%
2024/06/11	6	278.17	0	0.00	281.50	6	2,455	0.24%
2024/06/07	2	285.25	1	301.50	278.50	1	2,445	0.04%
2024/06/06	0	0.00	0	296.50	298.50	0	2,434	0.00%
2024/06/03	0	290.00	0.1	292.00	293.00	0	2,555	0.00%
2024/05/31	1.1	270.05	0.1	279.00	287.00	1	2,553	0.04%
2024/05/30	3.1	276.30	0	0.00	267.50	3.1	2,574	0.12%
2024/05/28	1	281.00	0	0.00	285.00	1	2,536	0.04%
2024/05/27	22	288.41	15.2	291.67	286.00	6.8	2,533	0.27%
2024/05/24	4.1	282.35	13	282.15	290.00	-8.9	2,446	-0.37%
2024/05/23	27	271.22	28.1	268.50	271.00	-1.1	2,379	-0.04%
2024/05/22	56.2	259.63	61	259.12	261.00	-4.8	2,312	-0.21%
2024/05/21	0	0.00	24.1	244.38	250.50	-24.1	2,198	-1.10%
2024/05/20	7	225.79	2	227.50	228.00	5	2,113	0.24%
2024/05/17	0	0.00	10	230.45	230.00	-10	2,096	-0.48%
2024/05/15	0	0.00	12	222.58	222.00	-12	2,032	-0.59%
2024/05/14	0	0.00	1	215.00	214.50	-1	1,977	-0.05%
2024/05/13	5	208.20	5	207.50	207.50	0	1,957	0.00%
2024/05/10	8	209.81	6	212.58	213.00	2	1,942	0.10%
2024/05/09	16	213.03	12	214.63	213.00	4	1,912	0.21%
2024/05/08	9.1	206.65	15	207.23	207.00	-5.9	1,842	-0.32%
2024/05/07	0	0.00	12	204.50	205.50	-12	1,790	-0.67%
2024/05/06	5	198.80	5	201.50	201.50	0	1,763	0.00%
2024/05/03	7	200.57	10.1	204.37	200.00	-3	1,753	-0.17%
2024/05/02	4	199.88	26.1	201.67	198.50	-22.1	1,720	-1.28%
2024/04/30	5	197.70	29.2	199.85	198.00	-24.2	1,673	-1.44%
2024/04/29	9	194.56	0	0.00	193.00	9	1,596	0.56%
2024/04/26	4.1	193.90	19	197.50	197.50	-14.9	1,546	-0.96%
2024/04/25	10	196.25	17	200.21	197.00	-7	1,503	-0.47%
2024/04/24	7	190.29	70	193.27	196.50	-63	1,393	-4.52%
2024/04/23	12.3	181.09	10.1	183.37	179.50	2.2	1,200	0.18%
2024/04/22	4	181.63	1	182.50	179.50	3	1,154	0.26%
2024/04/19	4.1	177.13	25.2	179.38	182.50	-21.1	1,113	-1.89%
2024/04/18	29	177.74	43	179.22	180.50	-14	1,046	-1.34%
2024/04/17	3	173.67	14	179.32	180.50	-11	976	-1.13%
2024/04/16	27	169.76	6	171.00	171.00	21	887	2.37%
2024/04/15	0	0.00	31	171.76	170.50	-31	874	-3.54%
2024/04/12	0	0.00	10	170.05	168.50	-10	840	-1.19%
2024/04/11	0	166.00	0	0.00	167.50	0	831	0.00%
2024/04/09	34	165.22	2	166.25	166.50	32	836	3.83%
2024/04/08	0	0.00	1.3	170.50	172.00	-1.3	808	-0.16%
2024/04/03	4.1	168.88	0	0.00	168.00	4.1	787	0.52%
2024/04/02	0.2	171.50	5	171.40	170.00	-4.9	781	-0.62%
2024/04/01	7	166.64	19	164.24	169.50	-12	749	-1.60%
2024/03/29	0	0.00	4	158.50	158.00	-4	711	-0.56%
2024/03/28	2	159.50	0	0.00	157.50	2	713	0.28%
2024/03/22	1	161.00	0	0.00	161.00	1	715	0.14%
2024/03/21	7	158.64	9	161.72	158.50	-2	721	-0.28%
2024/03/18	2	154.75	2	156.50	156.50	0	754	0.00%
2024/03/15	14	151.11	2	151.50	151.50	12	758	1.58%
2024/03/14	11.1	152.31	0	0.00	149.50	11.1	777	1.42%
2024/03/12	17	160.15	3	161.00	161.00	14	795	1.76%
2024/03/11	6.1	155.50	0	0.00	156.50	6.1	796	0.76%
2024/03/08	7	160.27	33	158.48	156.00	-26	796	-3.26%
2024/03/07	5	170.50	0	0.00	166.00	5	777	0.64%
2024/03/06	35	172.19	14	170.54	172.00	21	747	2.81%
2024/03/05	1	165.00	0	0.00	164.50	1	695	0.14%
2024/03/04	5	166.00	0	0.00	164.00	5	693	0.72%
2024/03/01	0	0.00	0	163.00	162.00	0	669	0.00%
2024/02/29	0	159.50	0	0.00	161.00	0	674	0.00%
2024/02/22	2	163.50	0	0.00	163.00	2	741	0.27%
2024/02/21	0	159.74	0	0.00	159.00	0	756	0.00%
2024/02/20	2	162.25	0	0.00	161.00	2	764	0.26%
2024/02/19	2	161.00	0	0.00	161.00	2	773	0.26%
2024/02/16	6	160.67	0.1	159.69	160.50	5.9	777	0.77%
2024/02/15	0.1	158.17	0	0.00	157.50	0.1	778	0.01%
2024/02/01	0	0.00	0.1	159.50	157.00	-0.1	860	-0.01%
2024/01/31	2	156.50	2	156.50	157.00	0	872	0.00%
2024/01/25	10	165.49	10	163.50	161.00	0	1,009	0.00%
2024/01/24	0	162.41	0	0.00	162.50	0	1,045	0.00%
2024/01/22	0	0.00	2	159.25	161.00	-2	1,279	-0.16%
2024/01/19	2	157.00	0	0.00	156.50	2	1,341	0.15%
2024/01/18	9	155.33	0	0.00	154.50	9	1,449	0.62%
2024/01/16	0	0.00	0.1	162.00	162.00	-0.1	1,500	0.00%
2024/01/15	0	0.00	3	161.83	162.00	-3	1,514	-0.20%
2024/01/11	0	0.00	3	160.00	160.00	-3	1,579	-0.19%
2024/01/08	0	0.00	1	162.50	162.00	-1	1,812	-0.06%
2024/01/05	0	0.00	2	160.75	162.00	-2	1,855	-0.11%
2024/01/03	1	159.50	0	0.00	157.50	1	1,894	0.05%
2024/01/02	1	161.50	0	0.00	161.00	1	1,886	0.05%
2023/12/29	2	164.00	2	165.25	162.50	0	1,895	0.00%
2023/12/28	1	161.50	0	0.00	162.50	1	1,896	0.05%
2023/12/25	1	162.00	0	0.00	162.00	1	1,929	0.05%
2023/12/18	2	162.50	1	162.51	162.50	1	2,147	0.05%
2023/12/15	0	0.00	3	165.50	163.50	-3	2,153	-0.14%
2023/12/14	1	169.50	8	171.38	166.00	-7	2,162	-0.32%
2023/12/13	2	168.50	1	168.50	169.00	1	2,192	0.05%
2023/12/12	1	168.50	0	0.00	168.00	1	2,195	0.05%
2023/12/11	6	167.58	0	0.00	166.00	6	2,184	0.27%
2023/12/08	4	167.25	12	168.75	167.00	-8	2,174	-0.37%
2023/12/07	1	165.50	1	166.00	166.00	0	2,149	0.00%
2023/12/06	1	162.00	1	164.00	163.00	0	2,102	0.00%
2023/12/05	1	163.00	0	0.00	162.50	1	2,098	0.05%
2023/12/04	6	168.50	1.1	166.27	166.00	4.9	2,095	0.23%
2023/12/01	0	0.00	0	165.50	165.00	0	2,081	0.00%
2023/11/30	0	165.75	0	166.00	164.50	0	2,079	0.00%
2023/11/29	0.1	166.34	0	0.00	166.50	0.1	2,073	0.00%
2023/11/28	0	164.75	0	0.00	166.00	0	2,076	0.00%
2023/11/27	0.1	164.38	0	0.00	163.00	0.1	2,087	0.00%
2023/11/22	10	164.45	0	0.00	163.50	10	2,122	0.47%
2023/11/21	0	0.00	1	168.03	167.00	-1	2,098	-0.05%
2023/11/20	3	166.84	0	0.00	165.50	3	2,074	0.15%
2023/11/17	0	0.00	15.2	167.11	169.00	-15.2	2,046	-0.74%
2023/11/16	6	163.92	3	167.17	167.00	3	2,037	0.15%
2023/11/15	19	165.53	16	168.06	164.50	3	2,036	0.15%
2023/11/14	3	164.33	0	0.00	166.50	3	2,027	0.15%
2023/11/13	0	0.00	0	165.00	166.00	0	2,018	0.00%
2023/11/10	46	164.53	0	0.00	161.00	46	2,007	2.29%
2023/11/09	35	164.31	1	166.50	166.00	34	1,982	1.72%
2023/11/07	0	0.00	0	171.50	171.50	0	1,919	0.00%
2023/11/06	1	171.00	2	169.00	171.00	-1	1,910	-0.05%
2023/11/03	2	173.25	0	0.00	171.00	2	1,890	0.11%
2023/11/02	32	173.27	4	170.75	173.50	28	1,866	1.50%
2023/11/01	9	166.11	36	169.75	166.00	-27	1,803	-1.50%
2023/10/31	7	175.93	50.1	174.68	168.50	-43.1	1,760	-2.45%
2023/10/30	28	170.64	61	170.01	169.50	-33	1,572	-2.10%
2023/10/27	3	170.00	4	170.75	169.00	-1	1,579	-0.06%
2023/10/26	13	169.69	11	170.68	168.50	2	1,522	0.13%
2023/10/25	1	172.00	1	168.50	168.50	0	1,415	0.00%
2023/10/24	0	0.00	2	170.75	171.50	-2	1,391	-0.14%
2023/10/23	0	0.00	0	167.00	166.50	0	1,356	0.00%
2023/10/20	11	163.77	0	0.00	164.00	11	1,344	0.82%
2023/10/19	2	167.00	13	169.92	167.00	-11	1,333	-0.82%
2023/10/18	8	169.88	45	171.40	171.00	-37	1,285	-2.88%
2023/10/17	4	172.00	2.1	172.33	170.50	1.9	1,231	0.15%
2023/10/16	2	170.01	6	173.33	169.00	-4	1,175	-0.34%
2023/10/13	1	165.00	35	165.69	166.00	-34	1,069	-3.18%
2023/10/12	2	158.75	1	161.00	160.50	1	1,028	0.10%
2023/10/06	0	0.00	3	157.00	157.00	-3	992	-0.30%
2023/10/05	1	156.00	9	158.50	156.00	-8	997	-0.80%
2023/10/03	0.1	157.50	0	0.00	155.50	0.1	1,020	0.00%
2023/10/02	4	157.25	1	159.00	159.00	3	1,011	0.30%
2023/09/28	6	154.83	0	0.00	154.50	6	1,018	0.59%
2023/09/27	9	158.00	0	0.00	156.50	9	1,015	0.89%
2023/09/26	21	165.86	0	0.00	162.50	21	993	2.11%
2023/09/25	33	162.80	38	167.11	169.50	-5	961	-0.52%
2023/09/22	0	0.00	36	157.24	158.50	-36	864	-4.16%
2023/09/21	4	152.63	7	153.43	153.00	-3	877	-0.34%
2023/09/20	17	155.29	4	156.50	156.00	13	899	1.45%
2023/09/19	80	153.79	8	155.31	154.50	72	917	7.85%
2023/09/18	7	158.14	0	0.00	155.50	7	926	0.76%
2023/09/15	9	155.72	0	0.00	153.50	9	870	1.04%
2023/09/14	5	153.70	0	0.00	153.00	5	858	0.58%
2023/09/13	14	152.75	0	0.00	154.00	14	858	1.63%
2023/09/12	0	0.00	3	151.17	151.50	-3	867	-0.35%
2023/09/11	37	147.57	2	148.00	149.50	35	876	3.99%
2023/09/08	1	150.50	0	0.00	149.50	1	869	0.12%
2023/09/06	0	0.00	1	153.50	153.50	-1	878	-0.11%
2023/09/05	1	153.50	0	0.00	153.50	1	873	0.11%
2023/09/01	10	154.10	0	0.00	153.50	10	874	1.14%
2023/08/31	2	156.50	11	158.41	157.00	-9	882	-1.02%
2023/08/30	11	157.32	11	155.91	156.00	0	869	0.00%
2023/08/28	4	149.25	1	149.00	149.00	3	826	0.36%
2023/08/25	0	148.00	4	145.00	147.50	-4	824	-0.48%
2023/08/24	2	149.69	0	0.00	146.50	2	831	0.24%
2023/08/22	3	144.83	0	0.00	144.00	3	863	0.35%
2023/08/21	2	143.25	1	144.00	145.00	1	875	0.11%
2023/08/17	1	138.00	1	140.00	142.00	0	917	0.00%
2023/08/14	1	138.50	1	141.50	136.50	0	1,019	0.00%
2023/08/09	1	138.00	0.3	139.50	138.00	0.8	1,028	0.07%
2023/08/08	2	143.75	0	0.00	141.00	2	1,024	0.20%
2023/08/07	7	147.07	0	0.00	146.50	7	1,029	0.68%
2023/08/04	1	147.50	1	149.00	149.00	0	1,036	0.00%
2023/08/02	2	152.00	7	151.64	148.00	-5	1,046	-0.48%
2023/08/01	1	155.92	1	156.50	154.00	0	1,041	0.00%
2023/07/31	1	150.00	0	0.00	145.50	1	1,005	0.10%
2023/07/27	0	0.00	1	148.02	147.50	-1	1,027	-0.10%
2023/07/25	1	150.50	1	152.00	150.50	0	1,066	0.00%
2023/07/21	1	152.00	0	0.00	151.50	1	1,084	0.09%
2023/07/17	0	0.00	0	157.50	156.50	0	1,182	0.00%
2023/07/13	1	155.98	0	0.00	152.50	1	1,269	0.08%
2023/07/11	2	152.00	2	153.75	154.50	0	1,399	0.00%
2023/07/10	8	157.44	0	0.00	155.50	8	1,455	0.55%
2023/07/07	2	158.50	5	159.90	161.00	-3	1,530	-0.20%
2023/07/06	1	161.00	2	165.00	160.50	-1	1,555	-0.06%
2023/06/30	1	165.00	0	0.00	164.50	1	2,067	0.05%
2023/06/29	0	0.00	1	169.50	168.50	-1	2,118	-0.05%
2023/06/27	0	169.38	1	171.00	167.00	-1	2,113	-0.05%
2023/06/26	4	164.50	14	165.61	166.00	-10	2,173	-0.46%
2023/06/16	10.1	161.40	0	162.50	163.50	10.1	2,613	0.38%
2023/06/15	2	159.00	0.5	162.70	162.00	1.5	2,626	0.06%
2023/06/14	1	162.50	0	0.00	162.00	1	2,663	0.04%
2023/06/13	2	163.50	0	0.00	163.50	2	2,725	0.07%
2023/06/12	0	0.00	1	163.00	164.00	-1	2,911	-0.03%
2023/06/08	1	171.50	1	169.50	169.50	0	3,223	0.00%
2023/06/07	0	0.00	0	170.50	171.00	0	3,461	0.00%
2023/06/06	1	170.50	0	0.00	168.50	1	3,643	0.03%
2023/06/05	1	174.50	1.5	174.50	174.00	-0.5	3,723	-0.01%
2023/06/02	0	172.50	0	0.00	172.50	0	3,764	0.00%
2023/05/29	3	173.00	3	175.67	176.50	0	4,025	0.00%
2023/05/26	0	0.00	50	170.85	170.00	-50	4,130	-1.21%
2023/05/25	0	0.00	2	173.50	172.00	-2	4,141	-0.05%
2023/05/24	5	173.20	0	0.00	173.50	5	4,144	0.12%
2023/05/23	1	173.50	1	175.50	176.00	0	4,181	0.00%
2023/05/19	0	0.00	18	171.92	171.50	-18	4,139	-0.43%
2023/05/18	2	165.50	0	0.00	165.50	2	4,094	0.05%
2023/05/17	7	164.43	0	0.00	165.00	7	4,078	0.17%
2023/05/16	5	164.00	0	0.00	162.50	5	4,095	0.12%
2023/05/12	0	0.00	3	158.17	161.50	-3	4,136	-0.07%
2023/05/11	10	161.15	0	0.00	158.00	10	4,145	0.24%
2023/05/10	2	164.50	1	166.50	163.00	1	4,139	0.02%
2023/05/09	3	161.17	1	163.00	163.00	2	4,131	0.05%
2023/05/08	0	0.00	2	165.25	165.50	-2	4,127	-0.05%
2023/05/05	1	164.50	0	0.00	164.00	1	4,142	0.02%
2023/05/03	7	160.64	3	163.50	160.50	4	4,158	0.10%
2023/05/02	6.2	166.18	0	0.00	165.00	6.2	4,156	0.15%
2023/04/26	1	159.50	1	160.50	161.00	0	4,114	0.00%
2023/04/25	5	165.40	0	0.00	161.50	5	4,100	0.12%
2023/04/24	6	166.25	0	0.00	167.50	6	4,072	0.15%
2023/04/21	47	167.20	8	166.00	166.00	39	4,060	0.96%
2023/04/20	6	175.59	3	173.00	172.00	3	4,022	0.08%
2023/04/19	2.2	178.66	1	178.00	177.00	1.2	4,002	0.03%
2023/04/18	4	182.50	7	185.93	180.50	-3	3,973	-0.08%
2023/04/17	18	184.58	14	185.93	181.00	4	3,910	0.10%
2023/04/14	5.1	177.49	2	176.25	177.00	3.1	3,800	0.08%
2023/04/13	78	179.01	60	181.17	176.00	18	3,775	0.48%
2023/04/12	15	184.67	29	183.52	185.50	-14	3,699	-0.38%
2023/04/11	6	182.17	3	181.83	183.00	3	3,611	0.08%
2023/04/10	27	178.96	4	181.38	181.50	23	3,589	0.64%
2023/04/07	5	180.30	3	180.83	179.50	2	3,559	0.06%
2023/04/06	9	177.50	10	178.25	178.50	-1	3,554	-0.03%
2023/03/31	22	183.25	79	184.16	175.00	-57	3,468	-1.64%
2023/03/30	1	170.50	6.4	174.41	175.00	-5.4	3,112	-0.17%
2023/03/29	1	169.00	0	0.00	166.00	1	3,048	0.03%
2023/03/28	24	168.10	0	0.00	167.50	24	3,054	0.79%
2023/03/27	21.1	169.58	0	0.00	172.00	21.1	3,031	0.70%
2023/03/24	8	175.81	11	175.09	173.50	-3	2,968	-0.10%
2023/03/23	101	174.64	91.3	175.23	173.00	9.7	2,888	0.34%	大買/
2023/03/22	1	166.00	12	169.67	170.00	-11	2,630	-0.42%
2023/03/21	53	162.79	3	162.33	162.50	50	2,556	1.96%
2023/03/20	34	162.01	1	161.51	162.00	33	2,536	1.30%
2023/03/17	59	161.61	58	166.21	161.50	1	2,545	0.04%
2023/03/16	3	166.67	12	163.21	162.50	-9	2,514	-0.36%
2023/03/15	96.1	166.99	101	171.87	166.00	-4.9	2,548	-0.19%	大賣/
2023/03/14	9	171.44	73.4	171.32	168.00	-64.4	2,442	-2.64%
2023/03/13	25	169.60	18	170.50	173.00	7	2,377	0.29%
2023/03/10	70.3	167.94	64.2	168.46	164.00	6.1	2,257	0.27%
2023/03/09	21.1	163.75	17.2	166.52	173.50	3.9	2,112	0.19%
2023/03/08	15	154.10	17	156.97	158.00	-2	2,066	-0.10%
2023/03/07	5	154.10	9	154.28	151.00	-4	2,078	-0.19%
2023/03/06	7	157.43	6	157.33	156.50	1	2,044	0.05%
2023/03/03	9	155.44	6	155.83	155.50	3	1,985	0.15%
2023/03/02	5.1	155.27	3	155.17	156.00	2.1	1,966	0.11%
2023/03/01	22	153.95	17	155.44	155.00	5	1,923	0.26%
2023/02/24	4	152.13	12	153.38	149.50	-8	1,792	-0.45%
2023/02/23	0	0.00	3	147.17	146.00	-3	1,678	-0.18%
2023/02/22	4	141.75	2	142.00	142.50	2	1,661	0.12%
2023/02/21	4	145.26	1	146.00	144.50	3	1,668	0.18%
2023/02/20	3	143.50	1	143.00	143.00	2	1,715	0.12%
2023/02/15	0	0.00	10	139.50	139.50	-10	1,891	-0.53%
2023/02/14	1	141.00	4	141.50	140.50	-3	1,903	-0.16%
2023/02/13	0	0.00	9	142.06	143.50	-9	1,905	-0.47%
2023/02/10	6	136.17	0	0.00	136.00	6	1,901	0.32%
2023/02/09	3	139.83	0	0.00	138.50	3	1,912	0.16%
2023/02/08	1	141.54	3	142.67	142.50	-2	1,912	-0.10%
2023/02/07	2	140.50	0	0.00	141.50	2	1,923	0.10%
2023/02/06	0	0.00	1	139.50	140.00	-1	1,942	-0.05%
2023/02/03	6	145.25	2	141.00	139.50	4	2,016	0.20%
2023/02/02	0	0.00	1	143.50	143.50	-1	2,005	-0.05%
2023/01/31	0	0.00	1	142.50	140.00	-1	1,996	-0.05%
2023/01/30	2	137.00	2	139.50	140.00	0	1,999	0.00%
2023/01/17	5	133.70	0	0.00	134.00	5	1,998	0.25%
2023/01/16	1	132.00	0	0.00	132.00	1	2,022	0.05%
2023/01/13	0	132.00	0	0.00	131.50	0	2,052	0.00%
2023/01/12	0	133.13	0	0.00	133.00	0	2,092	0.00%
2023/01/09	2	134.50	1	136.50	134.50	1	2,237	0.04%
2023/01/06	1	131.50	0	0.00	132.00	1	2,263	0.04%
2023/01/05	1	133.00	0	0.00	131.50	1	2,299	0.04%
2023/01/03	1	135.00	0	0.00	136.00	1	2,390	0.04%
2022/12/28	1	134.00	1	135.50	134.00	0	2,478	0.00%
2022/12/27	1	140.00	0	0.00	140.00	1	2,484	0.04%
2022/12/26	3	141.67	2	143.00	142.50	1	2,484	0.04%
2022/12/23	1	134.00	1	136.00	136.50	0	2,460	0.00%
2022/12/21	2	135.25	1	136.00	135.00	1	2,494	0.04%
2022/12/20	0	0.00	2	140.00	133.00	-2	2,511	-0.08%
2022/12/19	4	139.50	1	139.00	139.00	3	2,526	0.12%
2022/12/16	6	132.17	6	134.50	137.50	0	2,536	0.00%
2022/12/14	2	137.25	11	137.55	138.00	-9	2,551	-0.35%
2022/12/13	4	137.63	5	138.10	135.50	-1	2,580	-0.04%
2022/12/12	35	135.21	13	137.54	137.50	22	2,594	0.85%
2022/12/09	34.1	137.74	33	138.55	138.00	1.1	2,663	0.04%
2022/12/08	1	140.50	0	0.00	140.50	1	2,717	0.04%
2022/12/07	73	144.25	121	146.12	140.00	-48	2,731	-1.76%	大賣/
2022/12/06	101	146.88	84	148.34	147.00	17	2,655	0.64%	大買/
2022/12/05	2	146.75	9	147.22	146.00	-7	2,591	-0.27%
2022/12/02	7	147.50	40	146.04	147.00	-33	2,559	-1.29%
2022/12/01	34	144.01	35	140.64	144.50	-1	2,506	-0.04%
2022/11/30	30	138.25	38	139.55	137.50	-8	2,474	-0.32%
2022/11/29	17	131.68	14	133.00	135.50	3	2,414	0.12%
2022/11/28	2	127.00	0	0.00	127.00	2	2,458	0.08%
2022/11/25	1	128.00	1	124.50	124.50	0	2,510	0.00%
2022/11/24	0	0.00	1	126.50	127.00	-1	2,570	-0.04%
2022/11/23	1	127.50	2	125.50	124.50	-1	2,602	-0.04%
2022/11/22	1	124.50	0	0.00	124.50	1	2,629	0.04%
2022/11/18	1	128.00	0	0.00	126.00	1	2,778	0.04%
2022/11/17	24	127.08	21	127.76	128.50	3	2,805	0.11%
2022/11/16	48	127.30	98	127.48	126.50	-50	2,871	-1.74%
2022/11/15	5	134.70	10	136.10	135.00	-5	2,832	-0.18%
2022/11/14	18	130.64	18	131.22	133.00	0	2,900	0.00%
2022/11/11	30	123.78	5	126.50	124.00	25	2,912	0.86%
2022/11/10	57	121.86	0	0.00	123.00	57	2,885	1.98%
2022/11/09	8	123.50	23	122.41	122.50	-15	2,989	-0.50%
2022/11/08	12	122.92	2	124.50	120.50	10	3,065	0.33%
2022/11/07	4	121.88	1	123.00	120.50	3	3,148	0.10%
2022/11/04	2	120.00	0	0.00	120.50	2	3,254	0.06%
2022/11/02	0	0.00	24	119.77	119.50	-24	3,502	-0.69%
2022/11/01	24	118.23	13	118.12	119.50	11	3,652	0.30%
2022/10/31	17	114.47	12	112.29	114.50	5	3,643	0.14%
2022/10/28	19	111.47	1	113.00	110.00	18	3,749	0.48%
2022/10/27	3	113.00	0	0.00	114.00	3	4,041	0.07%
2022/10/26	5	110.50	8	112.13	111.00	-3	4,143	-0.07%
2022/10/25	3	111.00	0	0.00	111.00	3	4,256	0.07%
2022/10/24	2	114.50	3	116.00	112.00	-1	4,354	-0.02%
2022/10/21	26	113.48	20	113.83	111.50	6	4,502	0.13%
2022/10/20	74	115.86	92	116.13	115.50	-18	4,538	-0.40%
2022/10/19	29	123.12	29	124.26	120.50	0	4,539	0.00%
2022/10/18	3	120.67	1	120.00	119.50	2	4,483	0.04%
2022/10/17	5	118.70	5	117.90	122.50	0	4,489	0.00%
2022/10/14	3	123.50	3	123.00	123.50	0	4,512	0.00%
2022/10/13	8	121.38	0	0.00	116.00	8	4,537	0.18%
2022/10/12	14	124.00	1	121.00	125.00	13	4,543	0.29%
2022/10/11	17	125.91	0	0.00	127.00	17	4,555	0.37%
2022/10/07	16	136.53	3	139.67	135.00	13	4,555	0.29%
2022/10/06	0	0.00	9	145.11	145.50	-9	4,600	-0.20%
2022/10/05	5	145.10	4	147.13	144.00	1	4,789	0.02%
2022/10/04	19	143.87	9	142.61	144.50	10	4,848	0.21%
2022/10/03	0	0.00	4	140.00	141.00	-4	4,953	-0.08%
2022/09/30	15	135.67	1	138.00	140.00	14	5,024	0.28%
2022/09/29	3	139.00	4	138.50	138.00	-1	5,105	-0.02%
2022/09/28	8	139.31	6	144.58	137.50	2	5,130	0.04%
2022/09/27	2	145.00	1	146.00	147.50	1	5,130	0.02%
2022/09/26	3	148.17	3	151.17	143.50	0	5,131	0.00%
2022/09/23	0	0.00	1	155.50	153.50	-1	5,142	-0.02%
2022/09/21	2	153.25	0	0.00	153.00	2	5,139	0.04%
2022/09/20	1	152.50	1	154.50	155.50	0	5,150	0.00%
2022/09/19	2	148.75	2	150.50	153.50	0	5,174	0.00%
2022/09/16	47	148.33	46	147.60	152.50	1	5,239	0.02%
2022/09/15	6	156.00	3	156.83	149.00	3	5,231	0.06%
2022/09/14	3	156.67	1	157.00	158.50	2	5,260	0.04%
2022/09/13	1	161.51	0	0.00	161.00	1	5,409	0.02%
2022/09/12	3	165.67	1	165.00	164.00	2	5,500	0.04%
2022/09/08	1	163.50	1	162.50	164.00	0	5,602	0.00%
2022/09/07	2	160.50	3	161.17	160.00	-1	5,685	-0.02%
2022/09/06	2	164.75	2	167.00	163.00	0	5,881	0.00%
2022/09/05	5	173.60	4	175.38	170.00	1	6,038	0.02%
2022/09/02	25	178.60	31	180.10	176.00	-6	6,005	-0.10%
2022/09/01	4	176.00	5	180.60	174.00	-1	5,881	-0.02%
2022/08/31	0	0.00	11	179.55	180.00	-11	5,852	-0.19%
2022/08/30	0	0.00	2	173.00	174.50	-2	5,890	-0.03%
2022/08/29	4	168.00	2	169.25	169.50	2	5,983	0.03%
2022/08/26	18	176.56	16	179.75	173.50	2	5,984	0.03%
2022/08/25	51.2	175.28	8	176.38	175.00	43.2	5,885	0.73%
2022/08/23	2	174.00	4	173.13	172.50	-2	5,924	-0.03%
2022/08/22	12	174.75	55	175.26	170.00	-43	5,924	-0.73%
2022/08/19	24	175.98	29	177.00	179.50	-5	5,947	-0.08%
2022/08/18	0	0.00	2	172.50	173.00	-2	5,835	-0.03%
2022/08/17	13	168.73	37	167.78	167.50	-24	5,779	-0.42%
2022/08/16	23	172.83	10	174.95	169.50	13	5,806	0.22%
2022/08/15	42	171.73	2	171.50	171.50	40	5,701	0.70%
2022/08/12	4	171.88	3	171.33	171.00	1	5,614	0.02%
2022/08/11	2	169.75	1	171.00	170.50	1	5,511	0.02%
2022/08/10	9	168.61	15	168.47	164.50	-6	5,417	-0.11%
2022/08/09	114	168.25	98	168.01	168.00	16	5,347	0.30%	大買/
2022/08/08	0	0.00	16	166.63	170.00	-16	5,179	-0.31%
2022/08/05	10	161.25	7	161.93	162.50	3	5,029	0.06%
2022/08/04	92	155.85	87	156.67	159.50	5	4,991	0.10%
2022/08/03	92	160.87	91	164.77	159.50	1	4,896	0.02%
2022/08/02	107	163.48	107	160.43	163.50	0	4,624	0.00%	大買/大賣/
2022/08/01	86	163.45	87	163.66	161.50	-1	4,579	-0.02%
2022/07/29	52	161.02	88	161.22	161.00	-36	4,486	-0.80%
2022/07/28	210.2	161.10	233	158.87	159.00	-22.8	4,410	-0.52%	大買/大賣/
2022/07/27	7	151.14	11	150.45	151.50	-4	4,254	-0.09%
2022/07/26	8	151.25	5	146.50	146.50	3	4,206	0.07%
2022/07/25	1	153.00	1	155.00	154.50	0	4,205	0.00%
2022/07/22	11	156.27	11	157.36	153.00	0	4,242	0.00%
2022/07/21	2	155.25	2	156.50	157.50	0	4,252	0.00%
2022/07/20	11	151.09	14	152.82	152.00	-3	4,242	-0.07%
2022/07/19	12	153.08	51	152.40	152.00	-39	4,229	-0.92%
2022/07/18	2	157.00	2	158.00	157.00	0	4,261	0.00%
2022/07/15	5	157.80	3	157.50	157.50	2	4,251	0.05%
2022/07/14	15	156.97	9	156.22	159.50	6	4,223	0.14%
2022/07/13	42	161.12	45	160.79	156.00	-3	4,166	-0.07%
2022/07/12	5	149.00	45	149.86	153.50	-40	4,049	-0.99%
2022/07/11	3	151.67	2	154.00	155.00	1	4,060	0.02%
2022/07/08	19	150.18	18	149.72	152.50	1	3,974	0.03%
2022/07/07	41	134.02	53	133.65	139.00	-12	3,924	-0.31%
2022/07/06	9	133.33	4	129.88	126.50	5	3,872	0.13%
2022/07/05	8	136.44	1	135.50	137.00	7	3,871	0.18%
2022/07/04	12	140.50	2	143.25	138.00	10	3,995	0.25%
2022/07/01	15	147.57	4	148.63	140.00	11	4,071	0.27%
2022/06/30	1	152.50	2	158.00	152.50	-1	4,110	-0.02%
2022/06/29	4	159.50	1	160.00	165.00	3	4,217	0.07%
2022/06/27	2	162.25	2	163.00	167.50	0	4,341	0.00%
2022/06/24	14	158.21	2	157.00	162.00	12	4,401	0.27%
2022/06/23	102	158.94	27	156.26	158.50	75	4,475	1.68%	大買/
2022/06/22	109	160.67	91	172.93	157.50	18	4,737	0.38%	大買/
2022/06/21	64	174.48	117	177.16	174.50	-53	4,993	-1.06%	大賣/
2022/06/20	14	173.11	15	174.77	175.00	-1	4,977	-0.02%
2022/06/17	16	171.19	19	170.45	174.00	-3	4,936	-0.06%
2022/06/16	18	173.69	20	173.83	169.00	-2	4,982	-0.04%
2022/06/15	212	173.79	200	174.41	169.50	12	5,024	0.24%	大買/大賣/
2022/06/14	55	171.62	47	171.24	173.00	8	4,864	0.16%
2022/06/13	34	163.38	32	161.53	165.50	2	4,663	0.04%
2022/06/10	3	165.00	0	0.00	163.50	3	4,645	0.06%
2022/06/09	12	165.17	9	165.56	165.50	3	4,636	0.06%
2022/06/08	160	167.16	164	168.24	168.00	-4	4,627	-0.09%	大買/大賣/
2022/06/07	54	164.44	72	161.97	168.00	-18	4,564	-0.39%
2022/06/06	1	155.00	1	157.50	157.50	0	4,476	0.00%
2022/06/01	33	156.35	48	157.65	156.50	-15	4,580	-0.33%
2022/05/31	3	159.33	2	159.00	158.00	1	4,717	0.02%
2022/05/30	23	156.76	5	157.10	157.50	18	4,666	0.39%
2022/05/27	23	146.35	24	147.35	150.50	-1	4,616	-0.02%
2022/05/26	4	142.38	1	142.00	143.50	3	4,578	0.07%
2022/05/25	2	139.50	3	141.50	140.50	-1	4,592	-0.02%
2022/05/24	7	143.43	5	144.80	138.00	2	4,635	0.04%
2022/05/23	24	144.10	0	0.00	142.50	24	4,598	0.52%
2022/05/20	3	143.50	12	144.54	142.50	-9	4,629	-0.19%
2022/05/19	0	0.00	2	137.50	145.00	-2	4,642	-0.04%
2022/05/18	4	142.88	4	144.00	142.00	0	4,660	0.00%
2022/05/17	2	137.00	3	139.17	139.50	-1	4,660	-0.02%
2022/05/16	34	137.38	1	137.50	137.50	33	4,696	0.70%
2022/05/13	1	134.50	23	133.39	134.50	-22	4,725	-0.47%
2022/05/12	8	133.19	76	132.49	130.50	-68	4,779	-1.42%
2022/05/11	17	135.35	2	136.50	135.00	15	4,842	0.31%
2022/05/10	1	135.50	12	135.29	140.00	-11	4,924	-0.22%
2022/05/09	32	136.89	13	137.62	136.00	19	5,033	0.38%
2022/05/06	10	143.80	19	145.37	146.00	-9	5,039	-0.18%
2022/05/05	0	0.00	1	156.00	152.00	-1	5,093	-0.02%
2022/05/04	5	148.30	3	150.50	150.50	2	5,156	0.04%
2022/05/03	1	149.50	6	149.25	149.50	-5	5,246	-0.10%
2022/04/29	18	148.89	25	150.60	148.50	-7	5,309	-0.13%
2022/04/28	31	147.87	1	145.00	145.00	30	5,334	0.56%
2022/04/27	1	143.00	55	147.65	155.00	-54	5,350	-1.01%
2022/04/26	4	156.25	3	155.00	151.50	1	5,405	0.02%
2022/04/25	0	0.00	47	154.52	156.00	-47	5,505	-0.85%
2022/04/22	5	164.80	1	163.50	161.00	4	5,508	0.07%
2022/04/21	5	169.20	4	172.13	173.50	1	5,521	0.02%
2022/04/20	35	169.90	35	173.04	170.50	0	5,570	0.00%
2022/04/19	22	171.75	22	171.36	170.50	0	5,625	0.00%
2022/04/18	5	167.00	6	168.17	167.00	-1	5,661	-0.02%
2022/04/15	5	169.80	2	169.25	166.00	3	5,602	0.05%
2022/04/14	5	183.10	2	184.75	182.00	3	5,580	0.05%
2022/04/13	5	181.10	0	0.00	180.00	5	5,552	0.09%
2022/04/12	0	0.00	5	182.60	181.00	-5	5,533	-0.09%
2022/04/11	18	187.22	21	191.00	184.50	-3	5,497	-0.05%
2022/04/08	7	194.07	7	192.14	191.50	0	5,460	0.00%
2022/04/07	85	186.90	65	192.04	185.50	20	5,316	0.38%
2022/04/06	67	193.87	19	189.48	194.50	48	5,224	0.92%
2022/04/01	20	190.70	5	191.50	188.50	15	5,154	0.29%
2022/03/31	47	189.98	50	189.10	190.00	-3	5,047	-0.06%
2022/03/30	69	193.27	68	195.30	191.50	1	4,984	0.02%
2022/03/29	57	191.85	54	194.52	192.50	3	4,939	0.06%
2022/03/28	77	194.15	70	191.84	196.00	7	5,141	0.14%
2022/03/25	57	194.71	51	194.13	193.00	6	5,235	0.12%
2022/03/24	70	186.56	120	185.35	189.50	-50	5,126	-0.98%	大賣/
2022/03/23	19	177.03	11	177.27	178.50	8	5,043	0.16%
2022/03/22	5.3	169.77	3	170.33	172.00	2.3	5,159	0.04%
2022/03/21	269	169.95	290	168.84	170.00	-21	5,398	-0.39%	大買/大賣/
2022/03/18	10	160.95	6	163.50	166.00	4	5,608	0.07%
2022/03/17	0	0.00	2.1	159.29	161.50	-2.1	5,845	-0.04%
2022/03/16	3	147.17	2	148.00	147.00	1	6,157	0.02%
2022/03/15	3	148.33	2	145.50	143.00	1	6,282	0.02%
2022/03/14	1	155.00	1	151.50	152.00	0	6,503	0.00%
2022/03/11	7	150.14	1	150.00	150.50	6	6,564	0.09%
2022/03/10	11.1	152.45	5	153.80	153.00	6.1	6,588	0.09%
2022/03/09	10	145.05	1	145.50	147.00	9	6,593	0.14%
2022/03/08	32	143.77	18	144.83	142.00	14	6,692	0.21%
2022/03/07	36	153.64	29	156.50	146.00	7	6,859	0.10%
2022/03/04	37	165.46	19	164.74	161.00	18	6,884	0.26%
2022/03/02	6	159.75	2	158.50	157.00	4	6,852	0.06%
2022/03/01	1	159.00	1	159.00	158.00	0	7,028	0.00%
2022/02/25	1	151.50	0	0.00	152.00	1	7,185	0.01%
2022/02/24	24	151.73	0	0.00	147.00	24	7,251	0.33%
2022/02/23	16	156.59	37	156.18	158.00	-21	7,316	-0.29%
2022/02/22	17	154.85	40	154.89	155.50	-23	7,547	-0.30%
2022/02/21	7	161.29	0	0.00	161.50	7	7,606	0.09%
2022/02/18	33	163.82	34	160.60	164.00	-1	7,746	-0.01%
2022/02/17	6	161.58	8	163.19	162.50	-2	7,779	-0.03%
2022/02/16	64	161.54	47	163.14	160.50	17	7,840	0.22%
2022/02/15	8	161.31	4	162.50	157.50	4	7,863	0.05%
2022/02/14	130	159.44	141	163.44	159.00	-11	7,875	-0.14%	大買/大賣/
2022/02/11	4	160.63	20	167.40	169.50	-16	7,904	-0.20%
2022/02/10	7	170.50	6	171.83	168.00	1	7,850	0.01%
2022/02/09	33	169.26	12	169.58	168.00	21	7,817	0.27%
2022/02/08	10	162.20	25	161.76	162.00	-15	7,739	-0.19%
2022/02/07	22	157.25	8	165.75	166.50	14	7,761	0.18%
2022/01/26	18	166.00	32	166.38	167.00	-14	7,763	-0.18%
2022/01/25	4	170.88	4	168.63	165.00	0	8,010	0.00%
2022/01/24	19	176.71	16	175.94	182.00	3	8,091	0.04%
2022/01/21	18	179.81	0	0.00	178.00	18	8,263	0.22%
2022/01/20	46	185.68	43	193.31	185.50	3	8,419	0.04%
2022/01/19	7	198.79	4	199.13	196.00	3	8,409	0.04%
2022/01/18	10	200.60	12	206.13	196.50	-2	8,322	-0.02%
2022/01/17	6	192.42	25	192.22	194.50	-19	8,188	-0.23%
2022/01/14	10	187.45	9	188.94	195.00	1	8,172	0.01%
2022/01/13	2	189.25	3	187.33	190.00	-1	8,114	-0.01%
2022/01/12	9	180.11	6	181.75	183.00	3	8,051	0.04%
2022/01/11	2	189.50	3	188.95	182.50	-1	8,002	-0.01%
2022/01/10	10	188.05	1	202.45	202.50	9	7,932	0.11%
2022/01/07	1	193.50	1	188.50	189.50	0	7,931	0.00%
2022/01/06	1	210.00	0	0.00	209.00	1	7,883	0.01%
2022/01/05	0	0.00	2	210.50	211.50	-2	7,914	-0.03%
2022/01/04	5	211.60	2	212.00	213.00	3	7,936	0.04%
2022/01/03	8	217.00	1	217.00	212.00	7	7,925	0.09%
2021/12/30	4	212.75	0	0.00	214.50	4	7,919	0.05%
2021/12/29	5	210.90	2	210.50	209.00	3	7,918	0.04%
2021/12/28	7	213.21	0	0.00	211.00	7	7,912	0.09%
2021/12/27	0	0.00	1	216.00	215.00	-1	7,905	-0.01%
2021/12/23	4	213.63	0	0.00	213.50	4	7,881	0.05%
2021/12/22	477	217.83	481	221.48	220.50	-4	7,867	-0.05%	大買/大賣/
2021/12/21	72	214.45	26	214.25	213.00	46	7,563	0.61%
2021/12/20	31	215.60	66	215.91	208.00	-35	7,314	-0.48%
2021/12/17	52	211.09	36.2	213.02	217.50	15.9	7,101	0.22%
2021/12/16	8.1	205.65	23	207.70	216.00	-15	6,839	-0.22%
2021/12/15	26	193.88	33.1	194.94	196.50	-7.1	6,588	-0.11%
2021/12/14	179	192.80	152.1	190.63	194.50	26.9	6,288	0.43%	大買/大賣/
2021/12/13	310.2	198.49	330	196.44	204.50	-19.8	5,920	-0.33%	大買/大賣/
2021/12/10	68	187.78	98	181.95	186.00	-30	5,557	-0.54%
2021/12/09	10	178.16	7.2	178.57	177.50	2.8	5,176	0.05%
2021/12/08	9	177.06	27	176.78	182.50	-18	5,027	-0.36%
2021/12/07	33	166.23	21	168.38	166.00	12	4,775	0.25%
2021/12/06	11	163.68	38.2	161.90	165.00	-27.2	4,693	-0.58%
2021/12/03	8	160.00	6	162.17	162.00	2	4,643	0.04%
2021/12/02	51	158.97	9	164.17	160.00	42	4,593	0.91%
2021/12/01	21.2	152.07	19	155.23	160.00	2.2	4,451	0.05%
2021/11/30	8	174.94	12	176.29	168.00	-4	4,211	-0.09%
2021/11/29	60	168.53	57	165.49	170.00	3	4,107	0.07%
2021/11/26	17	171.38	2	170.50	170.00	15	4,028	0.37%
2021/11/25	24	181.27	23	184.83	175.00	1	3,948	0.03%
2021/11/24	6	174.08	18	178.08	183.00	-12	3,734	-0.32%
2021/11/23	6	170.75	2	178.00	166.50	4	3,525	0.11%
2021/11/22	6	175.83	2	173.50	173.00	4	3,419	0.12%
2021/11/19	16	168.22	20	168.37	180.00	-4	3,292	-0.12%
2021/11/18	54	165.49	57.1	167.23	164.00	-3.1	3,025	-0.10%
2021/11/17	26	168.08	24	177.65	171.00	2	2,917	0.07%
2021/11/16	6.1	180.49	0.1	179.00	179.00	6	2,747	0.22%
2021/11/15	0.1	178.00	1	177.00	180.00	-0.9	2,678	-0.03%
2021/11/12	1	161.00	4.1	163.02	164.00	-3.1	2,580	-0.12%
2021/11/11	4	147.25	1	150.00	152.50	3	2,493	0.12%
2021/11/10	37	149.35	15.3	149.68	154.50	21.8	2,433	0.89%
2021/11/09	1	143.00	1	147.00	145.00	0	2,330	0.00%
2021/11/08	3	148.33	6	147.83	150.00	-3	2,286	-0.13%
2021/11/05	1.1	139.99	6	143.33	144.50	-4.9	2,213	-0.22%
2021/11/04	8.1	147.48	18	147.25	140.50	-9.9	2,155	-0.46%
2021/11/03	5	135.09	3	137.03	145.00	2	2,053	0.10%
2021/11/02	22.1	136.52	22.1	135.21	132.00	-0.1	1,962	0.00%
2021/11/01	12	134.83	8	132.82	136.50	4	1,616	0.25%
2021/10/29	39.1	118.04	42.6	123.20	124.50	-3.5	1,427	-0.25%
2021/10/28	8	112.75	31	113.47	113.50	-23	1,172	-1.96%
2021/10/27	0	0.00	5	103.50	103.50	-5	946	-0.53%
2021/10/26	4	93.15	8.1	93.53	94.30	-4.1	880	-0.46%
2021/10/25	2.3	92.47	1	92.70	92.40	1.3	858	0.15%
2021/10/22	3	91.77	4.6	91.55	92.10	-1.6	854	-0.18%
2021/10/21	4.8	89.65	0.5	90.10	89.70	4.3	874	0.49%
2021/10/20	12.1	89.88	3.1	91.23	90.30	9	844	1.07%
2021/10/19	0	0.00	8.5	87.59	89.00	-8.5	807	-1.05%
2021/10/18	26	85.27	32	85.81	85.40	-6	770	-0.78%
2021/10/15	20	82.98	11	84.15	85.00	9	750	1.20%
2021/10/14	9	82.58	7	83.36	83.30	2	724	0.28%
2021/10/13	3	82.83	14	81.96	83.00	-11	692	-1.59%
2021/10/12	4.1	79.58	16	81.01	80.20	-11.9	649	-1.83%
2021/10/08	0	0.00	1	78.90	77.50	-1	604	-0.17%
2021/10/07	0	0.00	19.1	78.02	77.70	-19.1	599	-3.19%
2021/10/06	0	0.00	7	76.76	77.10	-7	593	-1.18%
2021/10/05	2	74.80	2	74.00	75.00	0	580	0.00%
2021/10/04	3	75.27	7	74.69	74.70	-4	590	-0.68%
2021/10/01	2.1	75.99	6	74.68	75.80	-4	586	-0.67%
2021/09/30	1	77.20	2	78.00	77.70	-1	567	-0.18%
2021/09/29	3.1	78.25	10	78.03	77.50	-7	556	-1.25%
2021/09/28	0	0.00	16	79.19	79.30	-16	524	-3.05%
2021/09/27	5	78.72	3	78.93	78.10	2	501	0.40%
2021/09/24	3.1	78.13	3	79.60	78.50	0.1	485	0.01%
2021/09/23	8	76.34	9	78.36	78.50	-1	466	-0.21%
2021/09/22	14	77.43	20	77.98	76.50	-6	437	-1.37%
2021/09/17	0.1	74.50	8	76.20	76.60	-8	401	-1.98%
2021/09/16	13.1	75.43	6.5	77.09	74.30	6.6	383	1.72%
2021/09/15	1	76.30	0	0.00	76.40	1	369	0.27%
2021/09/10	1	72.30	0	0.00	72.40	1	337	0.30%
2021/09/09	1	72.60	0	0.00	72.50	1	336	0.30%
2021/09/08	7	70.99	2	71.10	70.80	5	333	1.50%
2021/09/02	14	72.72	1	73.80	71.20	13	321	4.04%
2021/09/01	11	73.55	16	73.99	74.00	-5	309	-1.62%
2021/08/31	2	72.60	0	0.00	74.00	2	296	0.67%
2021/08/30	8	71.39	0	0.00	71.10	8	273	2.92%
2021/08/27	1	68.70	0	0.00	69.50	1	268	0.37%
2021/08/25	1	67.20	0	0.00	67.60	1	267	0.37%
2021/08/24	2	67.50	0	0.00	67.20	2	266	0.75%
2021/08/18	1	66.60	6	67.12	68.30	-5	266	-1.87%
2021/08/13	1	68.62	0	0.00	68.50	1	264	0.40%
2021/08/10	3	70.53	0	0.00	70.70	3	261	1.15%
2021/08/06	9	73.78	1	72.60	72.70	8	262	3.05%
2021/08/05	3	72.33	2	71.25	71.90	1	258	0.39%
2021/08/04	1	70.00	1	69.60	70.10	0	261	0.00%
2021/07/30	1	68.70	1	68.10	67.80	0	266	0.00%
2021/07/29	0	0.00	1	68.10	68.10	-1	264	-0.38%
2021/07/28	3	70.90	0	0.00	68.50	3	263	1.14%
2021/07/27	2	69.20	2	70.45	72.00	0	258	0.00%
2021/07/21	0.1	68.10	0	0.00	68.10	0.1	212	0.05%
2021/07/15	0.1	69.30	0	0.00	69.40	0.1	227	0.04%
2021/06/28	0	0.00	0.4	68.10	68.10	-0.4	267	-0.14%
2021/06/21	4	65.48	0	0.00	65.20	4	275	1.45%
2021/06/18	8	67.73	0	0.00	67.40	8	276	2.90%
2021/06/09	15	66.47	1	66.90	65.90	14	290	4.82%
2021/06/04	5	67.40	0	0.00	66.80	5	295	1.69%
2021/05/28	17	65.94	11	66.73	66.70	6	310	1.93%
2021/05/25	7	64.93	0	0.00	64.30	7	320	2.18%
2021/05/19	1.1	62.82	0	0.00	62.90	1.1	360	0.30%
2021/05/18	2	60.00	2	61.30	63.00	0	365	0.00%
2021/05/17	2	60.65	34	59.00	59.20	-32	367	-8.71%
2021/05/14	0	0.00	1	64.40	63.10	-1	367	-0.27%
2021/05/13	7	60.16	9	62.46	63.00	-2	365	-0.55%
2021/05/12	1.1	63.23	44	61.22	61.80	-42.9	360	-11.91%
2021/05/11	0.1	67.20	0	0.00	66.80	0.1	350	0.03%
2021/05/05	0.1	69.50	0	0.00	69.30	0.1	356	0.01%
2021/05/04	0	0.00	1	70.10	70.00	-1	358	-0.28%
2021/05/03	2	72.20	0.1	71.70	71.20	1.9	354	0.54%
2021/04/26	4.1	72.70	0	0.00	72.60	4.1	459	0.89%
2021/04/23	0	0.00	1	73.20	72.60	-1	464	-0.22%
2021/04/22	1	75.80	0	0.00	73.20	1	461	0.22%
2021/04/19	2	76.20	0	0.00	76.00	2	457	0.44%
2021/04/16	1	73.60	1	73.70	73.90	0	452	0.00%
2021/04/15	1	73.10	1	73.00	73.10	0	453	0.00%
2021/04/14	6	73.58	0	0.00	72.70	6	453	1.32%
2021/04/12	0	0.00	1	75.50	75.60	-1	444	-0.23%
2021/04/09	2	75.10	0.1	74.70	74.90	1.9	439	0.44%
2021/04/08	2	76.15	33	76.13	75.60	-31	433	-7.15%
2021/04/07	1	75.70	19	75.05	75.60	-18	425	-4.23%
2021/03/23	0	0.00	3	73.20	73.30	-3	402	-0.75%
2021/03/22	1	74.00	0	0.00	73.90	1	399	0.25%
2021/03/18	0	0.00	3	76.13	75.90	-3	396	-0.76%
2021/03/08	0.1	74.80	0	0.00	73.60	0.1	408	0.02%
2021/03/03	0.1	75.50	0	0.00	75.50	0.1	405	0.01%
2021/02/26	0	0.00	3	77.67	77.60	-3	402	-0.75%
2021/02/25	0.1	78.80	0	0.00	78.10	0.1	400	0.02%
2021/02/24	0	0.00	1	78.80	77.80	-1	399	-0.25%
2021/02/22	3	78.40	0	0.00	78.00	3	390	0.77%
2021/02/18	21	73.95	0	0.00	73.80	21	369	5.68%
2021/02/17	15	72.89	0	0.00	72.80	15	365	4.11%
2021/01/25	1	70.90	0	0.00	71.70	1	343	0.29%
2021/01/22	1	71.00	1	71.80	71.80	0	337	0.00%
2021/01/21	10	73.27	2	74.05	72.50	8	332	2.41%
2021/01/20	18	79.09	8	82.08	76.90	10	310	3.22%
2021/01/19	2	79.00	4	77.43	80.90	-2	266	-0.75%
2021/01/14	1	72.30	0	0.00	72.50	1	215	0.46%
2021/01/12	1	72.30	1	73.80	72.40	0	211	0.00%
2021/01/11	3	73.07	0	0.00	74.10	3	207	1.45%
2021/01/08	1	71.50	0	0.00	71.30	1	201	0.50%
2021/01/07	1	71.90	0	0.00	71.90	1	199	0.50%
2021/01/06	5	72.56	0	0.00	72.00	5	199	2.51%
2021/01/04	9	72.79	0	0.00	72.60	9	196	4.58%
2020/12/28	4	71.70	0	0.00	71.50	4	189	2.11%
2020/12/14	1	73.30	0	0.00	72.80	1	195	0.51%
2020/12/09	4	74.90	0	0.00	75.00	4	193	2.07%
2020/12/08	2	75.40	1	75.40	75.50	1	198	0.50%
2020/12/04	6	74.53	7	75.67	76.20	-1	193	-0.52%
2020/12/03	1	73.90	0	0.00	74.00	1	186	0.54%
2020/12/02	3	73.80	0	0.00	73.90	3	186	1.61%
2020/12/01	3	73.97	0	0.00	74.10	3	187	1.60%
2020/11/30	1	74.10	0	0.00	74.00	1	192	0.52%
2020/11/27	0	0.00	2	73.10	74.00	-2	198	-1.01%
2020/11/24	2	73.20	0	0.00	73.00	2	197	1.01%
2020/11/23	12	73.97	0	0.00	73.70	12	197	6.09%
2020/11/20	21	73.09	0	0.00	73.50	21	195	10.75%
2020/11/19	14	71.70	0	0.00	72.00	14	191	7.30%
2020/11/18	2	72.30	1	71.70	72.00	1	192	0.52%
2020/11/17	0.1	70.00	0	0.00	70.90	0.1	189	0.03%
2020/11/13	4	69.83	0	0.00	69.90	4	203	1.96%
2020/11/09	0	0.00	2	70.90	70.40	-2	209	-0.96%
2020/11/06	0	0.00	5	70.14	69.80	-5	210	-2.38%
2020/10/19	0.1	71.30	0	0.00	71.70	0.1	281	0.02%
2020/10/16	2	72.65	2	73.95	71.50	0	285	0.00%
2020/10/12	1	70.70	0	0.00	70.00	1	304	0.33%
2020/09/30	0	0.00	3	71.90	72.30	-3	358	-0.84%
2020/09/25	0	0.00	2	68.90	69.50	-2	420	-0.48%
2020/09/03	2.1	79.20	0	0.00	79.10	2.1	628	0.34%
2020/09/02	3.2	79.10	4	80.00	80.50	-0.9	631	-0.13%
2020/08/31	0.2	77.50	0	0.00	77.50	0.2	652	0.02%
2020/08/18	0	0.00	2	78.90	78.80	-2	669	-0.30%
2020/08/13	2	80.60	2	81.45	79.90	0	671	0.00%
2020/08/11	9	80.10	0	0.00	79.30	9	673	1.34%
2020/08/05	1	82.90	2	83.95	83.10	-1	677	-0.15%
2020/08/03	0	0.00	3	82.47	83.20	-3	684	-0.44%
2020/07/31	0	0.00	5	81.00	81.10	-5	677	-0.74%
2020/07/24	0	0.00	2	80.55	78.50	-2	674	-0.30%
2020/07/23	1	80.20	0	0.00	80.40	1	682	0.15%
2020/07/15	0	0.00	1	85.50	85.20	-1	691	-0.14%
2020/07/10	1	85.90	0	0.00	85.50	1	687	0.15%
2020/07/09	1	88.60	0	0.00	87.50	1	682	0.15%
2020/07/07	7	90.44	0	0.00	89.00	7	662	1.06%
2020/07/06	0.1	91.20	9	91.64	91.20	-8.9	653	-1.36%
2020/07/03	1	90.40	7	90.36	89.40	-6	628	-0.95%
2020/07/01	19	88.46	0	0.00	87.00	19	612	3.10%
2020/06/30	1	85.10	0	0.00	85.60	1	602	0.17%
2020/06/29	3	85.40	0	0.00	85.10	3	596	0.50%
2020/06/24	4	88.00	0	0.00	88.50	4	579	0.69%
2020/06/23	15	87.26	28	88.98	90.10	-13	560	-2.32%
2020/06/19	9	82.17	0	0.00	81.60	9	482	1.86%
2020/06/18	2	80.70	5	82.12	82.20	-3	483	-0.62%
2020/06/17	2	80.30	16	80.89	80.30	-14	483	-2.89%
2020/06/16	0	0.00	0	80.60	80.60	0	488	0.00%
2020/06/15	2	79.00	0	0.00	79.30	2	505	0.40%
2020/06/11	3	78.70	0	0.00	78.30	3	513	0.58%
2020/06/10	7	79.87	0	0.00	79.90	7	514	1.36%
2020/06/09	5	81.08	0	0.00	80.90	5	530	0.94%
2020/06/08	0	0.00	2	82.60	81.80	-2	541	-0.37%
2020/06/05	0	0.00	3	80.20	80.00	-3	523	-0.57%
2020/06/02	12	77.59	0	0.00	77.80	12	526	2.28%
2020/06/01	0	0.00	1	76.50	76.40	-1	524	-0.19%
2020/05/28	0	0.00	4	76.00	75.60	-4	522	-0.77%
2020/05/26	5	74.34	1	75.60	74.10	4	537	0.74%
2020/05/22	1	72.70	0	0.00	72.70	1	537	0.19%
2020/04/30	0	0.00	0.1	75.20	75.20	-0.1	567	-0.01%
2020/04/29	16	73.54	1	73.50	74.20	15	587	2.55%
2020/04/28	13	75.61	27	74.81	74.60	-14	587	-2.38%
2020/04/24	1	72.70	2	73.35	72.80	-1	605	-0.17%
2020/04/23	1	71.70	9	72.30	72.30	-8	601	-1.33%
2020/04/22	3	68.57	3	69.37	70.50	0	594	0.00%
2020/04/21	4	70.45	1	70.60	69.60	3	592	0.51%
2020/04/17	0	0.00	3	74.27	72.80	-3	588	-0.51%
2020/04/16	2	71.60	11	73.08	73.40	-9	585	-1.54%
2020/04/15	0	0.00	32	72.67	72.50	-32	585	-5.46%
2020/04/14	0	0.00	1	74.20	72.30	-1	587	-0.17%
2020/04/13	2	70.10	0	0.00	70.60	2	585	0.34%
2020/04/09	43	70.07	0	0.00	69.10	43	596	7.21%
2020/04/08	5	71.24	1	70.70	71.30	4	587	0.68%
2020/04/07	2	68.80	2	69.30	69.40	0	586	0.00%
2020/04/06	3	66.17	2	66.35	67.70	1	586	0.17%
2020/04/01	0	0.00	4	66.88	66.70	-4	590	-0.68%
2020/03/31	5	66.20	5	66.66	65.70	0	601	0.00%
2020/03/26	1	64.60	0	0.00	66.00	1	671	0.15%
2020/03/25	3	66.27	19	66.35	66.00	-16	670	-2.39%
2020/03/24	0	0.00	28	63.78	63.40	-28	663	-4.22%
2020/03/23	0	0.00	1	61.00	61.20	-1	660	-0.15%
2020/03/20	0	0.00	2	57.85	59.50	-2	659	-0.30%
2020/03/19	48	55.06	97	55.54	54.10	-49	654	-7.49%
2020/03/18	4	60.90	1	61.30	60.10	3	639	0.47%
2020/03/17	2	61.70	2	62.65	61.30	0	639	0.00%
2020/03/16	2	66.25	1.1	65.45	64.50	0.9	635	0.15%
2020/03/13	17	64.74	22	65.34	66.80	-5	633	-0.79%
2020/03/12	12	72.30	8	72.45	71.50	4	615	0.65%
2020/03/10	5	75.82	3	76.13	77.00	2	621	0.32%
2020/03/09	11	78.91	0	0.00	78.30	11	615	1.79%
2020/03/06	0	0.00	2	81.00	81.50	-2	612	-0.33%
2020/03/05	0	0.00	3	82.47	82.30	-3	616	-0.49%
2020/03/04	0	0.00	1	81.30	81.50	-1	615	-0.16%
2020/03/03	1	81.60	1	82.30	80.80	0	620	0.00%
2020/03/02	2	78.35	3	79.77	80.00	-1	622	-0.16%
2020/02/27	9	81.87	9	82.77	80.30	0	622	0.00%
2020/02/26	0	0.00	1	81.80	81.60	-1	605	-0.17%
2020/02/25	1	80.90	0	0.00	80.70	1	606	0.16%
2020/02/24	3	81.77	3	82.50	81.20	0	610	0.00%
2020/02/21	0	0.00	3	82.10	82.50	-3	631	-0.48%
2020/02/20	1	82.00	2	81.95	81.70	-1	635	-0.16%
2020/02/17	0	0.00	2	81.50	81.30	-2	646	-0.31%
2020/02/14	0.1	82.20	0	0.00	82.20	0.1	657	0.01%
2020/02/13	4	81.48	3	81.97	81.00	1	664	0.15%
2020/02/12	4	81.00	4	81.45	81.30	0	685	0.00%
2020/02/10	1	77.40	4	78.60	79.10	-3	699	-0.43%
2020/02/07	8	81.10	2	82.40	80.60	6	704	0.85%
2020/02/06	0	0.00	7	82.84	82.40	-7	721	-0.97%
2020/02/04	0	0.00	1	80.40	81.30	-1	732	-0.14%
2020/02/03	4	74.63	0	0.00	79.50	4	734	0.54%
2020/01/31	1	79.90	1	80.00	80.80	0	717	0.00%
2020/01/30	7	81.64	1	85.80	81.20	6	719	0.83%
2020/01/15	0	0.00	2	91.20	91.10	-2	778	-0.26%
2020/01/07	2	90.90	1	90.60	90.60	1	884	0.11%
2020/01/06	0	0.00	1	91.50	91.10	-1	891	-0.11%
2020/01/03	2	94.50	3	93.47	93.40	-1	895	-0.11%
2019/12/30	10	94.50	3	95.20	94.00	7	962	0.73%
2019/12/27	1	95.10	1	95.90	95.20	0	965	0.00%
2019/12/26	9	95.78	1	96.80	95.40	8	966	0.83%
2019/12/25	10	95.06	20	95.82	96.30	-10	963	-1.04%
2019/12/24	6	94.22	1	92.60	94.60	5	948	0.53%
2019/12/23	1	91.10	0	0.00	90.00	1	935	0.11%
2019/12/20	7	92.04	0	0.00	91.90	7	944	0.74%
2019/12/19	5.6	92.15	0	0.00	92.60	5.6	965	0.58%
2019/12/17	4	91.50	3	91.83	92.10	1	981	0.10%
2019/12/16	2	91.90	0	0.00	91.80	2	989	0.20%
2019/12/13	0	0.00	0.1	91.00	91.00	-0.1	1,000	-0.01%
2019/12/12	1	92.20	0	0.00	91.00	1	1,014	0.10%
2019/12/11	1	93.00	0	0.00	92.00	1	1,035	0.10%
2019/12/09	4	92.20	2	93.20	92.10	2	1,067	0.19%
2019/12/06	6	92.55	6.1	93.41	92.20	-0.1	1,116	-0.01%
2019/12/05	7	91.94	0	0.00	92.00	7	1,121	0.62%
2019/12/04	2	90.20	2	91.20	89.80	0	1,139	0.00%
2019/12/03	1	89.40	0	0.00	90.00	1	1,174	0.09%
2019/11/29	1	89.90	2	90.30	90.20	-1	1,341	-0.07%
2019/11/27	0.1	91.30	0	0.00	91.30	0.1	1,381	0.00%
2019/11/26	0	0.00	1	91.10	91.30	-1	1,419	-0.07%
2019/11/22	1	91.20	1	92.10	91.50	0	1,511	0.00%
2019/11/21	4	90.73	2	91.20	91.00	2	1,543	0.13%
2019/11/20	3	91.07	6	91.53	91.10	-3	1,688	-0.18%
2019/11/18	3	88.10	0	0.00	87.70	3	1,772	0.17%
2019/11/15	0	0.00	1	89.20	88.50	-1	1,929	-0.05%
2019/11/14	0	0.00	2	89.20	88.70	-2	1,944	-0.10%
2019/11/13	4	88.30	4	88.75	88.40	0	1,960	0.00%
2019/11/12	3	88.53	3	89.53	88.50	0	1,976	0.00%
2019/11/11	34	88.16	12	88.58	88.90	22	1,999	1.10%
2019/11/08	0	0.00	29	93.61	94.00	-29	2,011	-1.44%
2019/11/07	7	92.96	8	93.48	92.70	-1	2,060	-0.05%
2019/11/06	1	93.70	2	95.55	94.70	-1	2,122	-0.05%
2019/11/05	9	95.32	5	96.68	94.80	4	2,159	0.19%
2019/11/04	3	95.60	9	96.39	96.10	-6	2,201	-0.27%
2019/11/01	1	94.60	1	95.40	94.70	0	2,259	0.00%
2019/10/31	2	95.70	1	94.80	95.20	1	2,396	0.04%
2019/10/30	9	96.26	8	96.19	95.90	1	2,594	0.04%
2019/10/29	5	96.34	1	98.70	95.80	4	2,639	0.15%
2019/10/28	0	0.00	1	97.40	97.70	-1	2,690	-0.04%
2019/10/25	0	0.00	2	97.60	97.60	-2	2,747	-0.07%
2019/10/24	1	97.80	0	0.00	97.80	1	2,914	0.03%
2019/10/23	5	95.84	8	96.88	97.80	-3	3,121	-0.10%
2019/10/22	1	95.40	1	95.40	95.00	0	3,101	0.00%
2019/10/21	3	94.00	2	93.85	94.60	1	3,158	0.03%
2019/10/18	1	93.80	1	94.30	94.30	0	3,198	0.00%
2019/10/17	14	93.76	12	94.63	93.80	2	3,206	0.06%
2019/10/16	10	92.61	2	92.30	92.50	8	3,177	0.25%
2019/10/15	11	92.45	2	92.30	92.10	9	3,174	0.28%
2019/10/14	8	95.63	2.1	95.62	95.10	5.9	3,154	0.19%
2019/10/09	4	94.65	4	95.40	95.00	0	3,151	0.00%
2019/10/08	18	95.71	7	97.24	94.40	11	3,156	0.35%
2019/10/07	4	99.78	2	98.60	98.10	2	3,112	0.06%
2019/10/04	4	99.50	3	100.67	100.50	1	3,105	0.03%
2019/10/03	2	100.00	1	102.00	101.00	1	3,121	0.03%
2019/10/02	4	101.00	1	101.00	102.00	3	3,123	0.10%
2019/10/01	0	0.00	1	101.50	100.50	-1	3,125	-0.03%
2019/09/27	8	101.75	0	0.00	101.00	8	3,132	0.26%
2019/09/26	2	103.00	7	104.64	104.00	-5	3,135	-0.16%
2019/09/25	6	102.33	1	104.00	103.00	5	3,140	0.16%
2019/09/24	0	0.00	13	104.12	103.50	-13	3,180	-0.41%
2019/09/20	1	101.50	1	102.00	102.50	0	3,165	0.00%
2019/09/19	6	101.00	0	0.00	101.00	6	3,158	0.19%
2019/09/18	4	101.00	4	100.50	101.50	0	3,163	0.00%
2019/09/17	17	100.88	12	100.25	100.00	5	3,165	0.16%
2019/09/16	23	101.11	8	100.38	101.50	15	3,193	0.47%
2019/09/12	8	103.44	5	105.00	103.50	3	3,203	0.09%
2019/09/11	8	103.25	12	102.96	103.00	-4	3,199	-0.13%
2019/09/10	14	103.68	9	104.44	103.50	5	3,196	0.16%
2019/09/09	1	109.00	1	110.00	110.00	0	3,149	0.00%
2019/09/06	20	110.28	8	110.00	109.00	12	3,135	0.38%
2019/09/05	8	111.50	16	112.09	111.00	-8	3,112	-0.26%
2019/09/04	5	109.80	2	109.50	110.00	3	3,082	0.10%
2019/09/03	15	111.60	25	114.72	109.00	-10	3,074	-0.33%
2019/09/02	0	0.00	2	108.50	108.50	-2	2,951	-0.07%
2019/08/30	5	107.70	4	109.00	107.00	1	2,939	0.03%
2019/08/29	5	106.60	0	0.00	106.00	5	2,915	0.17%
2019/08/28	4	108.50	2	110.75	107.50	2	2,880	0.07%
2019/08/27	8	112.00	3	112.50	110.00	5	2,851	0.18%
2019/08/26	5	108.20	6	108.83	108.50	-1	2,807	-0.04%
2019/08/23	23	112.37	29	111.36	111.50	-6	2,792	-0.21%
2019/08/22	0	0.00	6	108.83	108.00	-6	2,653	-0.23%
2019/08/21	10	107.10	5	107.50	107.50	5	2,613	0.19%
2019/08/20	24	108.31	24	109.40	107.50	0	2,574	0.00%
2019/08/16	2	99.25	6	101.00	100.50	-4	2,449	-0.16%
2019/08/15	2	98.45	4	98.78	99.30	-2	2,464	-0.08%
2019/08/14	2	101.00	2	103.25	101.00	0	2,476	0.00%
2019/08/13	10	101.00	0	0.00	100.50	10	2,484	0.40%
2019/08/12	5	104.30	4	103.63	103.50	1	2,533	0.04%
2019/08/08	0	0.00	4	109.88	112.00	-4	2,625	-0.15%
2019/08/07	9	108.33	0	0.00	105.50	9	2,604	0.35%
2019/08/06	5	109.10	1	109.00	108.50	4	2,646	0.15%
2019/08/05	5	112.20	1	109.50	107.00	4	2,683	0.15%
2019/08/02	20	111.75	18	113.44	113.50	2	2,685	0.07%
2019/08/01	58	112.24	68	112.38	114.00	-10	2,652	-0.38%
2019/07/31	6	103.50	2	105.25	104.00	4	2,468	0.16%
2019/07/30	22	104.27	3	104.17	103.00	19	2,459	0.77%
2019/07/29	15	108.17	0	0.00	106.50	15	2,467	0.61%
2019/07/26	39	110.97	24	111.29	111.50	15	2,484	0.60%
2019/07/25	103	106.53	122	105.72	110.50	-19	2,336	-0.81%	大買/大賣/
2019/07/24	1	98.30	69	99.27	100.50	-68	2,174	-3.13%
2019/07/23	8	98.99	147	100.10	98.60	-139	2,210	-6.29%	大賣/鉅額交易
2019/07/22	1	96.80	8	95.81	97.70	-7	2,208	-0.32%
2019/07/19	6	94.87	19	95.72	94.50	-13	2,280	-0.57%
2019/07/18	2	93.80	1	93.30	93.80	1	2,381	0.04%
2019/07/16	46	94.87	29	94.97	94.40	17	2,644	0.64%
2019/07/15	8	92.58	31	93.13	93.30	-23	2,751	-0.84%
2019/07/12	0	0.00	6	93.80	93.10	-6	2,827	-0.21%
2019/07/10	24	92.17	14	92.19	92.50	10	2,971	0.34%
2019/07/09	26	93.17	31	93.43	92.30	-5	2,992	-0.17%
2019/07/08	0	0.00	24	95.56	95.70	-24	2,971	-0.81%
2019/07/05	1	95.20	36	95.12	95.20	-35	2,990	-1.17%
2019/07/04	15	94.70	23	95.15	94.70	-8	3,007	-0.27%
2019/07/03	11	95.32	5	95.34	94.40	6	3,066	0.20%
2019/07/02	5	95.96	12	97.25	96.30	-7	3,082	-0.23%
2019/07/01	6	96.13	13	96.85	96.10	-7	3,073	-0.23%
2019/06/28	4	92.15	0	0.00	91.50	4	3,029	0.13%
2019/06/27	0	0.00	3	93.17	92.60	-3	3,035	-0.10%
2019/06/26	8	91.50	0	0.00	91.80	8	3,035	0.26%
2019/06/25	8	92.79	1	91.70	91.80	7	3,033	0.23%
2019/06/24	6	93.65	1	93.60	93.60	5	3,021	0.17%
2019/06/21	39	96.37	0	0.00	94.00	39	3,014	1.29%
2019/06/20	3	95.50	5	96.58	97.10	-2	2,979	-0.07%
2019/06/19	0	0.00	8	95.16	95.40	-8	2,962	-0.27%
2019/06/18	2	93.15	1	94.30	92.30	1	2,949	0.03%
2019/06/17	3	92.40	2	92.95	93.20	1	2,940	0.03%
2019/06/14	1	92.90	0	0.00	93.20	1	2,938	0.03%
2019/06/13	3	93.80	1	95.00	93.60	2	2,955	0.07%
2019/06/12	1	95.50	1	94.80	94.70	0	2,958	0.00%
2019/06/11	10	94.99	4	95.50	94.40	6	2,967	0.20%
2019/06/10	0	0.00	2	92.50	95.00	-2	2,989	-0.07%
2019/06/06	9	90.92	0	0.00	91.10	9	2,970	0.30%
2019/06/05	2	91.90	4	92.60	91.20	-2	2,973	-0.07%
2019/06/04	17	91.60	0	0.00	90.70	17	2,991	0.57%
2019/06/03	2	90.95	0	0.00	90.50	2	3,002	0.07%
2019/05/31	1	93.10	4	93.00	93.00	-3	3,005	-0.10%
2019/05/30	0	0.00	3	91.97	93.00	-3	3,008	-0.10%
2019/05/29	0	0.00	1	90.60	90.70	-1	3,002	-0.03%
2019/05/28	6	91.47	0	0.00	91.50	6	3,010	0.20%
2019/05/27	12	88.25	6	89.47	90.80	6	3,003	0.20%
2019/05/24	7	89.43	5	90.66	89.00	2	3,004	0.07%
2019/05/23	8	86.93	11	87.96	88.70	-3	3,011	-0.10%
2019/05/22	2	90.90	0	0.00	90.70	2	2,998	0.07%
2019/05/21	17	90.11	4	90.83	91.60	13	3,000	0.43%
2019/05/20	11	92.12	15	92.01	91.50	-4	3,022	-0.13%
2019/05/17	14	91.14	11	94.08	94.10	3	2,990	0.10%
2019/05/16	40	94.03	3	94.33	92.00	37	2,916	1.27%
2019/05/15	23	102.00	12	100.50	100.00	11	2,776	0.40%
2019/05/14	25	102.52	14	102.86	102.00	11	2,728	0.40%
2019/05/13	3	103.33	19	105.50	106.00	-16	2,648	-0.60%
2019/05/10	11	101.35	14	101.74	102.50	-3	2,571	-0.12%
2019/05/09	10	99.95	8	101.41	101.00	2	2,521	0.08%
2019/05/08	11	99.60	1	101.00	100.00	10	2,410	0.41%
2019/05/07	9	101.00	5	100.40	102.50	4	2,385	0.17%
2019/05/06	19	100.21	5	99.68	99.20	14	2,340	0.60%
2019/05/03	15	103.63	14	104.61	104.50	1	2,271	0.04%
2019/04/30	29	98.44	24	100.34	100.50	5	2,155	0.23%
2019/04/29	10	99.72	6	101.68	99.40	4	2,095	0.19%
2019/04/26	34	99.76	9	100.67	101.00	25	2,042	1.22%
2019/04/25	26	105.19	37	106.23	104.00	-11	1,984	-0.55%
2019/04/24	12	104.25	35	106.23	103.50	-23	1,889	-1.22%
2019/04/23	21	104.52	18	104.72	103.00	3	1,773	0.17%
2019/04/22	22	100.99	58	100.86	105.00	-36	1,642	-2.19%
2019/04/19	8	95.40	68	94.19	95.60	-60	1,505	-3.99%
2019/04/18	44	90.91	55.3	92.95	90.10	-11.3	1,385	-0.82%
2019/04/17	40	90.70	4	92.90	90.00	36	1,309	2.75%
2019/04/16	1	90.10	52	89.75	91.00	-51	1,269	-4.02%
2019/04/12	3	83.80	0	0.00	84.10	3	1,136	0.26%
2019/04/11	12	85.27	0	0.00	83.70	12	1,129	1.06%
2019/04/10	14	85.86	3	86.97	87.10	11	1,100	1.00%
2019/04/09	9.1	86.49	67	87.86	86.70	-57.9	1,077	-5.37%
2019/04/03	6	83.05	6	84.10	83.20	0	964	0.00%
2019/04/01	4	82.43	0	0.00	82.30	4	943	0.42%
2019/03/29	0	0.00	1	82.40	82.50	-1	933	-0.11%
2019/03/26	1	81.00	1	81.10	81.10	0	934	0.00%
2019/03/22	22	82.14	8	83.31	82.00	14	940	1.49%
2019/03/19	1	81.70	0	0.00	81.10	1	966	0.10%
2019/03/14	13	80.92	7	81.96	80.70	6	972	0.62%
2019/03/13	0	0.00	7	81.53	82.30	-7	973	-0.72%
2019/03/12	1	79.50	0	0.00	80.00	1	951	0.11%
2019/03/11	4	78.45	0	0.00	79.10	4	964	0.41%
2019/03/08	15	77.81	2	77.50	78.00	13	986	1.32%
2019/03/07	0	0.00	21	79.73	79.30	-21	981	-2.14%
2019/03/06	15	79.79	8	80.91	81.30	7	991	0.71%
2019/03/05	3	79.67	0	0.00	79.90	3	1,013	0.30%
2019/03/04	3	79.80	0	0.00	80.00	3	1,009	0.30%
2019/02/27	6	80.55	0	0.00	80.30	6	1,010	0.59%
2019/02/26	2	81.80	3	82.60	82.20	-1	1,017	-0.10%
2019/02/25	0	0.00	4	83.45	83.40	-4	1,043	-0.38%
2019/02/22	11	83.41	7	83.44	82.10	4	1,049	0.38%
2019/02/21	12	83.28	10	83.66	84.00	2	1,037	0.19%
2019/02/20	28	84.31	7	85.89	84.40	21	1,010	2.08%
2019/02/19	19	83.50	59	83.55	85.20	-40	975	-4.10%
2019/02/18	0	0.00	6	80.90	80.80	-6	912	-0.66%
2019/02/15	16	80.03	23	80.76	79.60	-7	900	-0.78%
2019/02/14	12	80.71	0	0.00	79.70	12	887	1.35%
2019/02/13	38	80.71	2	80.40	80.50	36	877	4.10%
2019/02/12	30	80.89	0	0.00	81.00	30	879	3.41%
2019/02/11	21	81.00	18	81.89	81.30	3	868	0.35%
2019/01/30	1	80.50	0	0.00	79.50	1	840	0.12%
2019/01/25	0	0.00	2	78.50	78.70	-2	815	-0.25%
2019/01/22	2	78.00	0	0.00	78.00	2	815	0.25%
2019/01/21	16	78.91	0	0.00	77.80	16	810	1.97%
2019/01/18	4	79.18	3	79.73	79.30	1	817	0.12%
2019/01/17	6.1	79.11	3	80.10	80.20	3.1	813	0.38%
2019/01/16	3	80.13	6	79.35	80.30	-3	800	-0.37%
2019/01/15	0	0.00	1	78.00	78.10	-1	781	-0.13%
2019/01/14	16	77.67	2	78.35	77.20	14	778	1.80%
2019/01/10	6	76.33	6	77.37	76.00	0	776	0.00%
2019/01/09	4	77.98	8	79.04	77.10	-4	769	-0.52%
2019/01/04	21	74.96	0	0.00	75.20	21	759	2.77%
2019/01/03	2	77.30	3	77.80	77.50	-1	755	-0.13%
2019/01/02	0	0.00	10	77.75	77.60	-10	754	-1.33%
2018/12/27	0	0.00	1	76.20	75.90	-1	771	-0.13%
2018/12/26	12	76.06	0	0.00	74.80	12	770	1.56%
2018/12/24	4	77.93	1	77.50	77.90	3	770	0.39%
2018/12/22	6	76.58	6	77.03	77.30	0	786	0.00%
2018/12/19	0	0.00	6	76.90	76.20	-6	764	-0.78%
2018/12/18	15	76.81	0	0.00	76.10	15	759	1.98%
2018/12/17	7	80.03	2	80.80	78.70	5	742	0.67%
2018/12/14	0	0.00	11	80.63	80.00	-11	736	-1.49%
2018/12/13	4	78.90	10	80.17	80.00	-6	722	-0.83%
2018/12/12	7	80.29	28	80.20	79.70	-21	715	-2.93%
2018/12/11	7	78.16	21	77.54	78.60	-14	684	-2.05%
2018/12/06	15	76.51	20	77.73	77.10	-5	638	-0.78%
2018/12/05	5	78.88	2	80.00	78.20	3	619	0.48%
2018/12/04	3	79.87	10	81.00	80.40	-7	602	-1.16%
2018/12/03	8	80.15	6	81.37	79.90	2	585	0.34%
2018/11/30	9	78.70	12	79.46	78.70	-3	555	-0.54%
2018/11/29	0	0.00	10	78.96	77.70	-10	532	-1.88%
2018/11/28	3	76.40	24	77.25	77.80	-21	503	-4.17%
2018/11/27	2	74.65	2	75.50	75.80	0	467	0.00%
2018/11/26	2	74.50	2	75.40	75.30	0	456	0.00%
2018/11/23	3	74.57	9	76.13	74.50	-6	446	-1.34%
2018/11/22	7	74.96	7	76.06	74.80	0	418	0.00%
2018/11/21	2	73.10	2	74.00	73.50	0	383	0.00%
2018/11/16	1	71.30	1	70.50	70.00	0	345	0.00%
2018/11/12	1	71.10	0	0.00	70.80	1	349	0.29%
2018/11/09	3	69.23	3	70.27	70.80	0	354	0.00%
2018/11/08	1	68.80	1	68.50	68.50	0	345	0.00%
2018/11/07	0	0.00	3	68.50	68.20	-3	347	-0.86%
2018/11/02	2	69.40	0	0.00	69.50	2	376	0.53%
2018/11/01	1	69.50	9	69.86	69.20	-8	375	-2.13%
2018/10/31	1	69.50	0	0.00	68.80	1	371	0.27%
2018/10/29	2	68.50	0	0.00	68.00	2	378	0.53%
2018/10/26	31	67.67	26	67.32	67.80	5	384	1.30%
2018/10/25	3	70.53	0	0.00	70.30	3	375	0.80%
2018/10/24	2	72.40	2	72.80	72.80	0	374	0.00%
2018/10/23	4	73.93	5	75.30	72.90	-1	380	-0.26%
2018/10/22	1	73.50	0	0.00	73.50	1	374	0.27%
2018/10/18	3	73.10	0	0.00	72.50	3	383	0.78%
2018/10/17	0	0.00	1	72.60	72.30	-1	384	-0.26%
2018/10/12	0	0.00	4	69.13	70.70	-4	482	-0.83%
2018/10/11	7	66.43	15	66.99	67.50	-8	555	-1.44%
2018/10/09	7	71.44	11	71.47	71.50	-4	596	-0.67%
2018/10/08	4	74.03	20	74.40	73.00	-16	713	-2.24%
2018/10/05	6	71.75	2	73.10	74.70	4	750	0.53%
2018/10/03	2	74.15	0	0.00	74.50	2	740	0.27%
2018/10/01	10	74.25	8	74.26	74.70	2	741	0.27%
2018/09/28	4	71.43	0	0.00	72.50	4	723	0.55%
2018/09/27	1	72.10	0	0.00	71.40	1	724	0.14%
2018/09/21	1	70.70	1	71.60	72.00	0	751	0.00%
2018/09/20	2	72.10	2	72.00	70.50	0	751	0.00%
2018/09/19	1	70.90	0	0.00	71.10	1	753	0.13%
2018/09/18	5	71.18	4	71.25	71.30	1	758	0.13%
2018/09/17	3	67.97	1	70.50	70.50	2	754	0.27%
2018/09/14	1	69.00	2	68.75	69.00	-1	761	-0.13%
2018/09/13	2	69.20	0	0.00	68.90	2	763	0.26%
2018/09/12	4	68.00	0	0.00	68.60	4	765	0.52%
2018/09/11	0	0.00	3	69.03	69.00	-3	774	-0.39%
2018/09/10	1	69.20	1	71.20	69.10	0	781	0.00%
2018/09/07	5	69.18	0	0.00	70.50	5	782	0.64%
2018/09/06	1	70.70	0	0.00	70.50	1	782	0.13%
2018/09/05	1	72.20	0	0.00	71.40	1	818	0.12%
2018/09/03	0	0.00	4	73.00	72.00	-4	825	-0.48%
2018/08/31	3	71.33	1	72.10	71.50	2	827	0.24%
2018/08/30	2	71.60	6	71.95	71.60	-4	832	-0.48%
2018/08/28	1	70.20	3	70.43	69.90	-2	849	-0.24%
2018/08/27	1	67.80	1	69.00	69.20	0	878	0.00%
2018/08/24	5	68.44	5	69.56	68.30	0	907	0.00%
2018/08/22	9	67.67	0	0.00	67.90	9	907	0.99%
2018/08/20	10	69.16	0	0.00	69.60	10	904	1.11%
2018/08/17	3	70.20	1	70.00	69.10	2	902	0.22%
2018/08/16	2	66.60	5	66.80	69.50	-3	896	-0.33%
2018/08/15	4	66.90	5	67.60	67.50	-1	889	-0.11%
2018/08/14	2	68.70	0	0.00	68.50	2	884	0.23%
2018/08/13	3	67.67	8	68.46	68.00	-5	881	-0.57%
2018/08/10	14	72.09	0	0.00	70.80	14	868	1.61%
2018/08/09	1	73.70	0	0.00	73.80	1	855	0.12%
2018/08/08	5	73.98	0	0.00	74.20	5	853	0.59%
2018/08/07	0	0.00	8	74.80	74.30	-8	850	-0.94%
2018/08/06	1	75.40	0	0.00	75.00	1	848	0.12%
2018/08/02	3	75.37	2	76.50	74.10	1	839	0.12%
2018/08/01	2	73.50	3	75.23	75.90	-1	830	-0.12%
2018/07/31	1	74.60	8	74.26	73.80	-7	826	-0.85%
2018/07/30	5	74.84	3	76.10	74.20	2	826	0.24%
2018/07/24	1	76.20	3	76.13	76.40	-2	809	-0.25%
2018/07/23	8	75.80	0	0.00	75.00	8	807	0.99%
2018/07/20	56	78.81	7	80.01	80.10	49	795	6.16%
2018/07/19	15	80.34	0	0.00	78.60	15	770	1.95%
2018/07/18	14	82.62	42	84.79	83.50	-28	725	-3.86%
2018/07/17	5	82.82	9	85.78	82.30	-4	653	-0.61%
2018/07/16	8	83.25	60	83.56	84.10	-52	602	-8.63%
2018/07/13	1	78.50	13	80.51	79.90	-12	481	-2.49%
2018/07/12	1	77.30	1	77.90	77.80	0	430	0.00%
2018/07/11	1	77.00	1	78.10	77.80	0	433	0.00%
2018/07/10	0	0.00	1	78.60	78.00	-1	430	-0.23%
2018/07/09	15	78.63	0	0.00	78.20	15	426	3.52%
2018/07/06	14	76.77	3	77.20	77.70	11	420	2.62%
2018/07/05	0	0.00	1	76.50	76.00	-1	415	-0.24%
2018/07/03	16	77.42	0	0.00	76.30	16	411	3.89%
2018/07/02	6	78.23	27	80.54	78.10	-21	404	-5.19%
2018/06/29	0	0.00	5	78.40	77.90	-5	387	-1.29%
2018/06/28	1	76.80	4	78.00	76.90	-3	384	-0.78%
2018/06/27	2	77.60	10	78.61	77.50	-8	379	-2.11%
2018/06/22	1	75.60	1	76.50	76.10	0	359	0.00%
2018/06/21	3	75.00	2	75.70	76.00	1	359	0.28%
2018/06/20	0	0.00	1	76.30	74.70	-1	358	-0.28%
2018/06/19	3	76.73	1	78.20	76.60	2	349	0.57%
2018/06/14	3	78.70	2	79.60	78.90	1	339	0.29%
2018/06/13	6	79.95	7	80.90	79.50	-1	335	-0.30%
2018/06/12	6	76.92	0	0.00	77.00	6	301	1.99%
2018/06/08	1	76.50	0	0.00	76.30	1	296	0.34%
2018/06/06	4	78.08	24	77.98	78.00	-20	291	-6.86%
2018/06/05	7	76.36	0	0.00	76.80	7	280	2.49%
2018/06/04	2	77.85	6	78.43	78.00	-4	268	-1.49%
2018/06/01	22	73.96	12	74.67	75.70	10	237	4.22%
2018/05/31	7	71.66	0	0.00	71.40	7	206	3.39%
2018/05/30	0	0.00	1	69.80	70.40	-1	203	-0.49%
2018/05/29	4	68.93	3	69.63	70.50	1	203	0.49%
2018/05/28	13	67.76	3	69.30	69.00	10	197	5.06%
2018/05/23	1	66.00	0	0.00	65.50	1	223	0.45%
2018/05/22	2	66.30	0	0.00	66.00	2	228	0.88%
2018/05/18	2	64.70	0	0.00	64.20	2	236	0.84%
2018/05/15	0	0.00	1	64.90	64.00	-1	251	-0.40%
2018/05/08	0	0.00	1	65.00	64.60	-1	272	-0.37%
2018/05/07	2	64.80	1	65.50	65.20	1	273	0.37%
2018/05/04	0	0.00	2	63.00	64.40	-2	271	-0.74%
2018/05/02	6	61.15	1	61.30	61.80	5	269	1.86%
2018/04/30	1	61.20	1	60.50	60.50	0	271	0.00%
2018/04/27	4	60.60	5	61.44	60.70	-1	265	-0.38%
2018/04/26	7	60.06	55	60.18	60.00	-48	269	-17.84%
2018/04/25	13	61.76	0	0.00	62.00	13	262	4.95%
2018/04/24	0	0.00	7	63.79	63.00	-7	257	-2.72%
2018/04/23	11	65.89	10	66.53	65.00	1	252	0.40%
2018/04/18	2	68.85	5	68.00	68.90	-3	253	-1.18%
2018/04/17	4	69.20	7	70.04	68.20	-3	255	-1.18%
2018/04/12	0	0.00	1	71.30	71.20	-1	272	-0.37%
2018/04/09	3	70.77	0	0.00	70.00	3	285	1.05%
2018/03/31	0	0.00	2	72.00	72.00	-2	300	-0.66%
2018/03/30	1	71.50	2	71.50	72.00	-1	302	-0.33%
2018/03/29	1	71.50	0	0.00	71.30	1	313	0.32%
2018/03/28	0	0.00	6	72.00	72.30	-6	319	-1.88%
2018/03/27	0	0.00	4	72.33	72.30	-4	321	-1.24%
2018/03/26	0	0.00	9	71.56	71.00	-9	321	-2.80%
2018/03/23	1	71.70	1	72.00	71.70	0	319	0.00%
2018/03/22	0	0.00	10	73.30	73.50	-10	322	-3.10%
2018/03/21	0	0.00	1	74.00	73.90	-1	323	-0.31%
2018/03/20	1	73.70	1	73.80	73.60	0	339	0.00%
2018/03/19	1	73.90	2	73.40	73.90	-1	342	-0.29%
2018/03/16	5	72.02	0	0.00	72.00	5	343	1.46%
2018/03/15	0	0.00	1	73.20	73.20	-1	349	-0.29%
2018/03/13	1	73.00	11	72.34	72.30	-10	350	-2.86%
2018/03/06	0	0.00	2	73.40	73.40	-2	395	-0.51%
2018/03/05	1	72.70	0	0.00	72.60	1	395	0.25%
2018/03/02	1	72.60	0	0.00	72.50	1	394	0.25%
2018/02/27	0	0.00	1	74.30	74.10	-1	392	-0.25%
2018/02/26	2	75.80	18	74.21	73.90	-16	390	-4.10%
2018/02/23	5	75.90	0	0.00	75.50	5	381	1.31%
2018/02/21	0	0.00	1	77.40	77.30	-1	371	-0.27%
2018/02/12	2	74.85	0	0.00	75.40	2	365	0.55%
2018/02/08	1	75.10	1	76.40	74.00	0	364	0.00%
2018/02/07	0	0.00	1	75.80	75.00	-1	362	-0.28%
2018/02/06	2	72.50	1	73.90	74.10	1	363	0.27%
2018/02/01	0	0.00	1	76.00	76.30	-1	377	-0.27%
2018/01/31	1	76.00	2	76.25	75.80	-1	404	-0.25%
2018/01/30	1	75.00	0	0.00	75.80	1	407	0.25%
2018/01/24	0	0.00	1	77.00	76.60	-1	428	-0.23%
2018/01/23	0	0.00	4	76.30	76.70	-4	432	-0.92%
2018/01/22	1	78.10	6	79.30	77.30	-5	438	-1.14%
2018/01/19	1	76.10	0	0.00	76.50	1	433	0.23%
2018/01/12	4	75.50	1	76.00	76.50	3	441	0.68%
2018/01/10	3	72.77	2	73.30	73.40	1	452	0.22%
2018/01/09	14	74.97	0	0.00	74.80	14	453	3.09%
2018/01/08	2	78.20	17	79.06	77.00	-15	448	-3.35%
2018/01/05	1	76.20	0	0.00	77.40	1	445	0.22%
2018/01/04	4	76.90	0	0.00	77.30	4	452	0.88%
2018/01/02	13	76.35	4	77.20	77.10	9	455	1.97%