晶技 (3042)-元大-大里券商分點個股進出

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

晶技

(3042)

可現股當沖

股價
111.5
漲跌
▼0.5
漲幅
-0.45%
成交量
4,313張
產業
上市電子零組件類股
1035人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

晶技 (3042)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	112.01	2	112.75	111.50	0	4,340	0.00%
2024/05/02	3.1	110.66	2.1	111.50	112.00	1	4,276	0.02%
2024/04/29	1	110.50	1.1	110.53	111.00	-0.1	4,221	0.00%
2024/04/26	1	106.50	0	0.00	106.50	1	4,202	0.02%
2024/04/25	0	0.00	3	107.50	107.00	-3	4,192	-0.07%
2024/04/24	0	0.00	3	105.17	106.00	-3	4,174	-0.07%
2024/04/23	2	103.50	0	0.00	104.00	2	4,174	0.05%
2024/04/22	1	105.45	0	0.00	103.50	1	4,166	0.02%
2024/04/18	1	109.00	2	110.50	111.00	-1	4,121	-0.02%
2024/04/16	1	110.00	0	0.00	109.00	1	4,121	0.02%
2024/04/12	0	113.50	0.3	113.00	113.00	-0.3	4,061	-0.01%
2024/04/11	1	110.50	2.2	112.42	112.50	-1.2	4,042	-0.03%
2024/04/10	1	111.53	3	113.00	112.50	-2	4,030	-0.05%
2024/04/09	4	112.00	1	113.00	111.00	3	4,006	0.07%
2024/04/03	2	108.50	1	109.50	109.50	1	3,918	0.03%
2024/04/02	1	110.50	0.3	111.03	110.50	0.7	3,889	0.02%
2024/04/01	1	110.50	0	0.00	110.50	1	3,849	0.03%
2024/03/29	1.1	110.48	1	113.50	113.00	0.1	3,797	0.00%
2024/03/28	7	114.36	3.2	115.28	114.50	3.8	3,512	0.11%
2024/03/27	0.7	113.64	0	0.00	113.50	0.7	3,365	0.02%
2024/03/26	2	112.00	1	116.00	112.50	1	3,333	0.03%
2024/03/25	2	114.01	2	115.00	115.00	0	3,277	0.00%
2024/03/22	7.1	118.20	8	117.25	117.00	-0.9	3,235	-0.03%
2024/03/21	2.1	122.45	5	122.20	121.50	-2.9	3,152	-0.09%
2024/03/20	5.3	121.78	11	121.73	120.50	-5.7	3,020	-0.19%
2024/03/19	3	117.67	7	118.57	120.00	-4	2,829	-0.14%
2024/03/18	5	113.80	2	114.25	114.50	3	2,634	0.11%
2024/03/15	7	114.07	5.5	115.05	114.50	1.6	2,585	0.06%
2024/03/14	10	116.55	12.1	117.17	117.00	-2.1	2,519	-0.08%
2024/03/13	8	115.75	29.5	115.27	117.00	-21.5	2,330	-0.92%
2024/03/12	1.5	107.83	16	107.34	108.00	-14.5	1,972	-0.74%
2024/03/11	0	0.00	6	105.17	105.50	-6	1,893	-0.32%
2024/03/08	9	104.11	4.6	104.24	103.00	4.4	1,883	0.23%
2024/03/07	2	103.50	5.1	104.88	105.00	-3.1	1,872	-0.17%
2024/03/06	2	106.00	5	108.00	106.50	-3	1,836	-0.16%
2024/03/05	12.1	105.05	6.2	104.98	105.00	5.9	1,729	0.34%
2024/03/04	7	102.43	12.4	104.92	106.00	-5.4	1,599	-0.34%
2024/02/27	1	99.10	0	0.00	98.90	1	1,453	0.07%
2024/02/26	2	100.00	0	0.00	100.00	2	1,450	0.14%
2024/02/23	1.2	100.01	4.5	100.61	100.00	-3.3	1,448	-0.23%
2024/02/22	1.5	100.14	2	100.00	100.00	-0.5	1,430	-0.04%
2024/02/21	7	99.13	10	99.44	98.80	-3	1,401	-0.21%
2024/02/20	3.4	96.79	0	0.00	96.20	3.4	1,364	0.25%
2024/02/16	0	97.70	0	0.00	97.50	0	1,407	0.00%
2024/02/15	0	96.00	1	96.60	96.90	-1	1,483	-0.07%
2024/02/05	1	95.30	1	95.30	95.30	0	1,482	0.00%
2024/01/30	2	96.65	2.1	95.74	95.50	-0.1	1,535	-0.01%
2024/01/29	0	0.00	1	95.80	96.20	-1	1,539	-0.06%
2024/01/18	1	93.90	1	94.00	94.20	0	1,564	0.00%
2024/01/17	0	93.84	0	0.00	94.00	0	1,565	0.00%
2024/01/16	4	95.60	0	0.00	95.30	4	1,554	0.26%
2024/01/11	0	94.67	0	0.00	94.90	0	1,563	0.00%
2024/01/10	0	95.25	0	0.00	94.90	0	1,597	0.00%
2024/01/09	0	95.88	0	0.00	95.50	0	1,623	0.00%
2023/12/28	1	98.60	0	0.00	98.80	1	1,784	0.06%
2023/12/27	1	98.50	1.1	98.55	98.60	-0.1	1,796	-0.01%
2023/12/26	1	98.30	3	98.00	98.00	-2	1,856	-0.11%
2023/12/21	0	0.00	1	97.30	97.00	-1	1,980	-0.05%
2023/12/19	1.2	97.75	0	0.00	97.70	1.2	1,998	0.06%
2023/12/18	0	0.00	4	100.00	100.00	-4	2,004	-0.20%
2023/12/15	2	101.50	2	101.50	101.00	0	2,082	0.00%
2023/12/14	0	0.00	2	101.00	101.50	-2	2,197	-0.09%
2023/12/13	4	100.25	2	100.50	100.00	2	2,268	0.09%
2023/12/11	6	100.00	11	100.18	100.00	-5	2,348	-0.21%
2023/12/08	5	100.20	4	100.48	100.00	1	2,413	0.04%
2023/12/07	4.2	102.00	4	102.00	101.50	0.2	2,441	0.01%
2023/12/06	0	0.00	1	104.00	104.00	-1	2,475	-0.04%
2023/12/05	2	102.50	0	0.00	103.00	2	2,521	0.08%
2023/12/04	1	103.00	1	103.00	103.00	0	2,619	0.00%
2023/12/01	1	101.50	1	101.50	101.50	0	2,901	0.00%
2023/11/30	1	102.00	1.3	103.40	103.00	-0.3	2,981	-0.01%
2023/11/29	1	102.50	4	102.50	102.50	-3	2,978	-0.10%
2023/11/27	8	101.06	3	101.00	100.50	5	3,028	0.17%
2023/11/24	2	100.50	1	100.00	100.50	1	3,037	0.03%
2023/11/22	2	99.90	2	100.00	100.00	0	3,047	0.00%
2023/11/21	7	100.50	6	100.17	100.00	1	3,079	0.03%
2023/11/20	3	99.90	3	100.50	100.50	0	3,146	0.00%
2023/11/17	2	99.85	2	99.70	99.70	0	3,177	0.00%
2023/11/16	2	99.00	0	0.00	99.20	2	3,292	0.06%
2023/11/15	7	100.50	6	100.81	99.70	1	3,374	0.03%
2023/11/14	7	99.87	11	99.78	99.70	-4	3,463	-0.12%
2023/11/13	0.1	96.46	2.1	96.43	96.70	-2	3,599	-0.06%
2023/11/10	1	97.00	0	96.70	96.10	1	3,602	0.03%
2023/11/09	1	97.90	0	0.00	98.00	1	3,590	0.03%
2023/11/08	1	97.90	1	97.70	97.70	0	3,580	0.00%
2023/11/07	3	98.37	5	98.32	98.40	-2	3,571	-0.06%
2023/11/06	2	98.10	2	98.30	98.30	0	3,575	0.00%
2023/11/03	0.2	97.80	1	97.50	97.80	-0.8	3,604	-0.02%
2023/11/02	0	97.10	0	0.00	97.50	0	3,640	0.00%
2023/10/31	0	0.00	1	98.40	95.90	-1	3,685	-0.03%
2023/10/30	0	0.00	0	97.00	97.50	0	3,688	0.00%
2023/10/27	2	96.95	2	97.10	96.70	0	3,706	0.00%
2023/10/26	0	97.00	1	97.80	96.70	-1	3,718	-0.03%
2023/10/25	0.3	99.50	0	0.00	98.90	0.3	3,722	0.01%
2023/10/24	1	98.80	6	98.10	99.40	-5	3,739	-0.13%
2023/10/23	3	98.00	3	97.80	97.80	0	3,759	0.00%
2023/10/20	0	0.00	1.5	97.00	97.70	-1.5	3,783	-0.04%
2023/10/19	1	97.90	0.2	97.90	97.90	0.8	3,801	0.02%
2023/10/18	5	97.60	0	98.00	98.30	5	3,825	0.13%
2023/10/17	2	99.85	7.1	99.81	100.00	-5.1	3,781	-0.14%
2023/10/16	7	97.43	7	98.49	98.50	0	3,763	0.00%
2023/10/13	3	99.34	11	99.65	100.00	-8	3,733	-0.21%
2023/10/12	5.1	98.37	8	97.88	98.50	-2.9	3,693	-0.08%
2023/10/11	0	0.00	1	97.10	97.90	-1	3,676	-0.03%
2023/10/05	2	97.45	7	96.86	96.40	-5	3,722	-0.13%
2023/10/04	4	96.63	6	96.57	97.00	-2	3,699	-0.05%
2023/10/03	4	98.28	0	0.00	98.00	4	3,698	0.11%
2023/10/02	9	97.63	4	97.88	98.00	5	3,711	0.13%
2023/09/28	6	95.73	11	96.46	96.80	-5	3,669	-0.14%
2023/09/27	5	96.82	5	96.82	97.10	0	3,625	0.00%
2023/09/26	1	100.50	1	99.10	98.30	0	3,668	0.00%
2023/09/25	0	0.00	0.1	99.96	99.70	-0.1	3,714	0.00%
2023/09/22	0	0.00	10	97.77	99.60	-10	3,711	-0.27%
2023/09/21	10	99.45	7.5	98.72	99.10	2.5	3,700	0.07%
2023/09/20	0.1	99.40	10	100.77	99.10	-10	3,684	-0.27%
2023/09/19	18	103.50	2	105.25	103.50	16	3,634	0.44%
2023/09/18	3	103.17	5.1	102.53	103.00	-2.1	3,582	-0.06%
2023/09/15	4.5	101.89	2	100.50	102.50	2.5	3,520	0.07%
2023/09/14	6.5	100.88	8	100.69	101.50	-1.5	3,503	-0.04%
2023/09/13	2	99.75	8	99.23	99.20	-6	3,463	-0.17%
2023/09/12	10	99.67	2	99.80	101.00	8	3,415	0.23%
2023/09/11	12	101.46	3	101.33	101.00	9	3,342	0.27%
2023/09/08	3	100.83	3	101.00	101.00	0	3,292	0.00%
2023/09/07	5	102.00	3	102.67	103.00	2	3,226	0.06%
2023/09/06	10.1	102.01	21.5	101.54	103.00	-11.4	3,130	-0.37%
2023/09/05	31	97.07	30	97.38	97.90	1	2,825	0.04%
2023/09/04	0	95.11	0	0.00	95.60	0	2,749	0.00%
2023/09/01	4	94.85	5	94.34	94.40	-1	2,733	-0.04%
2023/08/31	0	0.00	0.2	94.71	94.70	-0.2	2,686	-0.01%
2023/08/30	2	94.10	1	94.10	94.50	1	2,684	0.04%
2023/08/29	2	93.05	1	92.70	93.90	1	2,672	0.04%
2023/08/28	1	92.10	0	0.00	92.50	1	2,654	0.04%
2023/08/25	4	93.15	2	93.40	92.90	2	2,660	0.08%
2023/08/24	1	93.90	6	94.28	95.00	-5	2,629	-0.19%
2023/08/23	4	93.30	3	92.93	93.10	1	2,570	0.04%
2023/08/22	4	95.03	2	94.85	93.50	2	2,549	0.08%
2023/08/21	6	93.12	1	91.90	92.00	5	2,435	0.21%
2023/08/18	9	95.99	15.3	95.96	94.40	-6.3	2,340	-0.27%
2023/08/17	20.2	94.58	17.2	94.48	95.70	3	2,208	0.14%
2023/08/16	0	0.00	1	90.30	90.00	-1	1,983	-0.05%
2023/08/15	3	90.53	2	90.40	90.20	1	1,973	0.05%
2023/08/10	3	89.60	1	89.20	90.30	2	1,956	0.10%
2023/08/09	1.1	90.17	0	0.00	90.80	1.1	1,940	0.05%
2023/08/07	2	92.35	3.1	92.77	91.70	-1.1	1,865	-0.06%
2023/08/04	1.2	90.88	0	0.00	91.00	1.2	1,833	0.07%
2023/08/02	0.3	90.02	0	0.00	89.60	0.3	1,827	0.01%
2023/08/01	0.1	90.00	0	0.00	90.00	0.1	1,820	0.01%
2023/07/31	0.6	89.68	0	0.00	88.40	0.6	1,800	0.03%
2023/07/28	0	90.00	0	0.00	90.10	0	1,781	0.00%
2023/07/27	0.1	89.30	0	0.00	89.00	0.1	1,756	0.01%
2023/07/26	0	0.00	0.1	90.30	90.00	-0.1	1,729	0.00%
2023/07/25	0	90.75	2.2	90.62	90.60	-2.2	1,701	-0.13%
2023/07/21	1	90.90	2	90.80	90.60	-1	1,649	-0.06%
2023/07/19	0	88.80	1	88.30	88.50	-1	1,637	-0.06%
2023/07/18	0	0.00	1	90.30	90.50	-1	1,623	-0.06%
2023/07/17	0.1	91.60	1	91.60	91.50	-0.9	1,617	-0.06%
2023/07/14	2.1	91.12	1	91.00	91.00	1.1	1,615	0.07%
2023/07/13	1.5	93.87	5	92.62	92.00	-3.5	1,602	-0.22%
2023/07/12	1.5	91.57	2	91.45	92.00	-0.5	1,561	-0.03%
2023/07/11	3	87.97	0	0.00	88.40	3	1,516	0.20%
2023/07/10	1	88.86	0.6	87.50	87.30	0.4	1,519	0.03%
2023/07/07	0	0.00	1.3	87.98	88.60	-1.3	1,505	-0.09%
2023/07/06	0.1	90.40	0	0.00	90.10	0.1	1,481	0.01%
2023/07/05	0	0.00	3	88.40	90.10	-3	1,456	-0.21%
2023/07/04	2.2	88.87	0	0.00	88.90	2.2	1,438	0.15%
2023/07/03	4.8	94.88	1	94.80	96.20	3.8	1,336	0.28%
2023/06/30	0.1	94.00	10	93.60	93.80	-9.9	1,265	-0.78%
2023/06/29	1	93.40	2	94.10	93.60	-1	1,262	-0.08%
2023/06/28	2.2	94.40	0	0.00	93.10	2.2	1,248	0.18%
2023/06/27	0	0.00	0.2	95.00	94.50	-0.2	1,226	-0.01%
2023/06/26	0.2	98.10	1	98.20	97.70	-0.8	1,195	-0.07%
2023/06/21	1.3	95.07	1	96.40	96.30	0.3	1,137	0.03%
2023/06/20	0	0.00	6.2	95.26	95.60	-6.2	1,107	-0.56%
2023/06/19	0	0.00	1	94.40	94.50	-1	1,106	-0.09%
2023/06/15	0	0.00	1	92.50	92.20	-1	1,087	-0.09%
2023/06/13	1.2	93.30	0	0.00	93.10	1.2	1,091	0.11%
2023/06/12	0	0.00	0	91.80	93.20	0	1,099	0.00%
2023/06/09	1	92.20	2	92.55	92.50	-1	1,088	-0.09%
2023/06/08	1.1	93.33	1.3	93.37	93.30	-0.2	1,087	-0.02%
2023/06/07	0	92.90	12	93.11	93.30	-12	1,081	-1.11%
2023/06/06	0	0.00	8	92.10	92.40	-8	1,081	-0.74%
2023/06/05	1.2	92.75	1	92.50	92.60	0.2	1,095	0.02%
2023/06/02	0.1	91.10	3	91.80	90.90	-2.9	1,123	-0.26%
2023/06/01	0.2	90.00	1.1	90.74	90.70	-0.9	1,116	-0.08%
2023/05/31	2.1	89.97	2	90.15	90.30	0.1	1,120	0.01%
2023/05/30	1	89.50	0	0.00	89.40	1	1,108	0.09%
2023/05/29	0	0.00	1	89.50	89.40	-1	1,107	-0.09%
2023/05/26	2	88.80	0.1	88.60	88.60	1.9	1,098	0.18%
2023/05/25	0.4	88.00	3	87.90	88.00	-2.6	1,081	-0.24%
2023/05/23	4	87.33	3	87.27	87.30	1	1,074	0.09%
2023/05/19	2.5	86.88	0	0.00	86.70	2.5	1,083	0.23%
2023/05/17	0.2	86.49	0	0.00	86.40	0.2	1,099	0.02%
2023/05/16	0	0.00	1	86.10	86.20	-1	1,125	-0.09%
2023/05/15	0	0.00	1	85.20	85.20	-1	1,128	-0.09%
2023/05/11	2	84.75	0	0.00	84.70	2	1,154	0.17%
2023/05/10	2	85.00	1	85.10	85.10	1	1,165	0.09%
2023/05/09	0	0.00	2	86.60	86.60	-2	1,158	-0.17%
2023/05/08	0	0.00	1	86.40	87.00	-1	1,178	-0.08%
2023/05/04	3	85.57	0	0.00	85.70	3	1,250	0.24%
2023/05/03	1	85.80	3	86.10	86.00	-2	1,285	-0.16%
2023/04/27	0.1	84.70	0	0.00	84.90	0.1	1,328	0.01%
2023/04/26	1	84.68	1.1	83.24	84.70	-0.1	1,328	-0.01%
2023/04/25	1	84.50	22	84.67	83.90	-21	1,329	-1.58%
2023/04/21	2	85.85	12	85.42	85.00	-10	1,321	-0.76%
2023/04/20	4	86.50	24.1	86.14	86.00	-20.1	1,342	-1.50%
2023/04/19	1	87.40	5	87.40	87.20	-4	1,339	-0.30%
2023/04/18	0	0.00	6	88.30	88.10	-6	1,329	-0.45%
2023/04/17	2	87.95	0.1	88.00	87.90	2	1,323	0.15%
2023/04/14	1	87.80	6	87.70	87.70	-5	1,323	-0.38%
2023/04/13	10	87.80	7	88.17	87.80	3	1,322	0.23%
2023/04/12	3	88.80	1	88.60	88.60	2	1,323	0.15%
2023/04/11	10	89.00	0	0.00	89.00	10	1,317	0.76%
2023/04/10	0	0.00	1	88.90	88.60	-1	1,316	-0.08%
2023/03/31	0	0.00	2	89.35	89.00	-2	1,310	-0.15%
2023/03/30	4	88.95	2	88.90	88.90	2	1,299	0.15%
2023/03/29	1	88.50	0	0.00	88.60	1	1,289	0.08%
2023/03/28	0	0.00	1	87.60	87.70	-1	1,301	-0.08%
2023/03/27	0	0.00	5	88.40	88.40	-5	1,303	-0.38%
2023/03/24	0	88.70	30	89.00	88.20	-30	1,314	-2.28%
2023/03/23	1	88.40	0	0.00	88.40	1	1,299	0.08%
2023/03/21	31	88.30	0	0.00	88.50	31	1,265	2.45%
2023/03/20	2	87.00	12	87.23	87.80	-10	1,251	-0.80%
2023/03/17	11	86.44	0	0.00	86.90	11	1,244	0.88%
2023/03/16	0.1	86.10	1	86.10	85.80	-1	1,240	-0.08%
2023/03/15	0.2	86.70	0	0.00	86.10	0.2	1,239	0.02%
2023/03/14	0.1	86.30	11	85.75	86.00	-10.9	1,243	-0.88%
2023/03/13	0	0.00	15.4	85.77	86.20	-15.4	1,243	-1.24%
2023/03/10	1.1	87.46	19	86.95	86.60	-18	1,240	-1.45%
2023/03/09	0	0.00	24	87.70	87.90	-24	1,247	-1.92%
2023/03/08	0.4	87.90	0	0.00	88.10	0.4	1,241	0.03%
2023/03/07	2	88.85	0.5	89.49	88.70	1.5	1,203	0.13%
2023/03/06	1	89.00	0	89.20	89.40	1	1,148	0.08%
2023/03/03	1	88.70	2	89.00	88.30	-1	1,132	-0.09%
2023/03/01	0.4	86.94	0	0.00	87.10	0.4	1,113	0.03%
2023/02/23	1	86.60	0	0.00	86.50	1	1,099	0.09%
2023/02/22	2	86.15	3	86.27	86.80	-1	1,104	-0.09%
2023/02/21	2	87.15	0	0.00	87.20	2	1,110	0.18%
2023/02/16	2	86.65	0	0.00	86.60	2	1,128	0.18%
2023/02/15	4	85.60	0	0.00	85.20	4	1,135	0.35%
2023/02/14	6.1	85.81	1	85.20	85.20	5.1	1,134	0.45%
2023/02/13	1	86.20	0	0.00	86.50	1	1,116	0.09%
2023/02/10	1	87.10	0	0.00	86.50	1	1,130	0.09%
2023/02/09	1	88.30	0	0.00	88.00	1	1,125	0.09%
2023/02/07	1	88.70	0.1	88.40	88.60	0.9	1,122	0.08%
2023/02/06	0	0.00	1	89.20	89.20	-1	1,125	-0.09%
2023/02/03	0	89.70	1.1	89.54	90.00	-1.1	1,107	-0.10%
2023/02/01	0	0.00	3.1	88.44	88.70	-3.1	1,040	-0.30%
2023/01/30	0	0.00	1	83.90	85.10	-1	984	-0.10%
2023/01/13	1	83.40	0	0.00	83.30	1	1,012	0.10%
2023/01/12	0	0.00	0.2	85.10	84.60	-0.2	1,061	-0.02%
2023/01/11	1	85.80	4	85.60	85.80	-3	1,087	-0.28%
2023/01/10	6	85.15	6	85.15	85.40	0	1,095	0.00%
2023/01/09	0	0.00	1	83.20	83.30	-1	1,084	-0.09%
2023/01/04	0.2	82.03	0	0.00	81.50	0.2	1,260	0.02%
2022/12/29	0	81.20	0	0.00	81.40	0	1,298	0.00%
2022/12/21	2	82.65	2	82.40	81.80	0	1,402	0.00%
2022/12/19	1	86.00	1	85.90	85.50	0	1,429	0.00%
2022/12/16	0	0.00	0.3	86.10	86.20	-0.3	1,418	-0.02%
2022/12/14	0	0.00	1	85.30	85.40	-1	1,403	-0.07%
2022/12/08	1	83.10	0	0.00	84.40	1	1,401	0.07%
2022/12/06	1	84.30	0	0.00	83.00	1	1,401	0.07%
2022/12/02	0	0.00	1.1	86.19	86.00	-1.1	1,384	-0.08%
2022/12/01	0	0.00	4	84.88	85.40	-4	1,375	-0.29%
2022/11/30	3	82.73	3	83.10	83.50	0	1,371	0.00%
2022/11/28	0.1	82.10	0	0.00	82.20	0.1	1,369	0.01%
2022/11/24	5	81.30	1	82.10	82.50	4	1,380	0.29%
2022/11/23	3	81.40	1	81.40	81.20	2	1,372	0.15%
2022/11/22	0	0.00	2	81.40	81.20	-2	1,388	-0.14%
2022/11/21	20	81.50	25	81.80	81.60	-5	1,398	-0.36%
2022/11/18	15	83.23	23	82.66	82.00	-8	1,398	-0.57%
2022/11/17	5	83.20	12	83.10	83.10	-7	1,399	-0.50%
2022/11/16	16	82.86	7	82.79	82.90	9	1,406	0.64%
2022/11/15	0	0.00	1	81.60	82.10	-1	1,400	-0.07%
2022/11/14	6	81.13	5	81.60	81.60	1	1,413	0.07%
2022/11/11	11.1	81.36	10	81.00	81.00	1.1	1,442	0.08%
2022/11/10	0	0.00	2	80.25	80.40	-2	1,448	-0.14%
2022/11/09	5	79.60	5.2	80.10	80.10	-0.2	1,480	-0.01%
2022/11/08	15	80.07	10	79.40	79.40	5	1,480	0.34%
2022/11/07	5	78.60	5	79.50	79.50	0	1,501	0.00%
2022/11/04	0.1	77.90	0	0.00	78.80	0.1	1,514	0.01%
2022/11/03	15	78.50	10	78.15	78.40	5	1,521	0.33%
2022/11/02	10	77.70	10	77.50	77.50	0	1,526	0.00%
2022/10/31	5	76.00	5	76.30	76.30	0	1,519	0.00%
2022/10/26	2	75.10	2	74.20	74.20	0	1,532	0.00%
2022/10/25	5	75.40	5	76.20	75.10	0	1,537	0.00%
2022/10/24	5	76.20	5	75.60	75.60	0	1,567	0.00%
2022/10/20	0	75.90	1.2	76.41	76.20	-1.1	1,608	-0.07%
2022/10/19	9	75.66	9	75.89	75.70	0	1,580	0.00%
2022/10/18	1	74.82	1.1	75.01	75.10	0	1,563	0.00%
2022/10/17	1	71.76	1	72.60	74.20	0	1,567	0.00%
2022/10/14	0	74.00	0	0.00	73.50	0	1,571	0.00%
2022/10/13	3.2	73.89	3	76.23	71.70	0.2	1,546	0.02%
2022/10/11	1	70.40	9	70.10	71.00	-8	1,459	-0.55%
2022/10/07	3	72.10	1	72.10	72.00	2	1,517	0.13%
2022/10/06	2	74.70	0	0.00	74.70	2	1,572	0.13%
2022/10/05	1	75.20	1	75.30	75.00	0	1,612	0.00%
2022/10/03	0	71.60	0	0.00	71.50	0	1,630	0.00%
2022/09/30	1	70.91	1	70.60	71.90	0	1,661	0.00%
2022/09/29	0	72.90	0	0.00	72.30	0	1,693	0.00%
2022/09/28	1	73.60	2	73.20	73.00	-1	1,689	-0.06%
2022/09/26	2.1	77.38	6	76.03	76.40	-3.9	1,731	-0.23%
2022/09/23	0	0.00	5	82.12	81.30	-5	1,734	-0.29%
2022/09/22	3.1	82.70	0	0.00	82.50	3.1	1,755	0.17%
2022/09/21	2	85.20	0	0.00	83.90	2	1,770	0.11%
2022/09/16	3	85.30	0	0.00	85.10	3	1,830	0.16%
2022/09/15	4	84.90	0	0.00	85.10	4	1,842	0.22%
2022/09/12	0	84.50	0	0.00	84.00	0	1,920	0.00%
2022/09/08	2	82.50	0	0.00	84.00	2	1,951	0.10%
2022/09/07	6	81.93	2	81.90	82.00	4	1,990	0.20%
2022/09/06	0	82.80	2	82.30	82.30	-2	2,014	-0.10%
2022/09/05	2	84.70	0	0.00	84.20	2	2,030	0.10%
2022/09/02	3	85.57	0	0.00	85.50	3	2,065	0.15%
2022/09/01	2	85.85	0	0.00	85.70	2	2,138	0.09%
2022/08/31	2	86.50	0	0.00	86.90	2	2,226	0.09%
2022/08/26	1	88.20	2	88.45	88.40	-1	2,298	-0.04%
2022/08/25	0	0.00	2	87.00	86.80	-2	2,303	-0.09%
2022/08/24	1	86.00	0	0.00	86.10	1	2,332	0.04%
2022/08/22	0	0.00	1	89.20	89.00	-1	2,355	-0.04%
2022/08/19	0	0.00	2	89.60	89.40	-2	2,361	-0.08%
2022/08/18	4	89.08	8	89.24	89.40	-4	2,343	-0.17%
2022/08/17	0	0.00	2	90.90	90.80	-2	2,308	-0.09%
2022/08/16	0	0.00	1	91.30	90.80	-1	2,320	-0.04%
2022/08/15	5	89.90	5	90.30	89.80	0	2,283	0.00%
2022/08/12	4	89.90	0	0.00	90.00	4	2,281	0.18%
2022/08/11	0	0.00	3	88.73	88.50	-3	2,257	-0.13%
2022/08/10	5	88.02	0.4	88.10	87.80	4.6	2,260	0.20%
2022/08/09	0	0.00	0.1	87.90	88.00	-0.1	2,261	0.00%
2022/08/05	0	0.00	0	86.60	86.70	0	2,279	0.00%
2022/08/04	1.1	84.14	0	86.00	86.00	1	2,303	0.05%
2022/08/03	1	86.00	0	0.00	86.10	1	2,295	0.04%
2022/08/02	1	86.80	0	0.00	86.70	1	2,304	0.04%
2022/08/01	8	88.09	1	88.00	87.60	7	2,295	0.30%
2022/07/29	1	86.00	14.1	86.85	87.40	-13.1	2,288	-0.57%
2022/07/28	0	0.00	1	84.90	85.00	-1	2,266	-0.04%
2022/07/27	4	82.60	7	83.60	84.30	-3	2,261	-0.13%
2022/07/26	14.1	84.71	0	0.00	83.70	14.1	2,201	0.64%
2022/07/22	1.3	86.63	0	0.00	86.10	1.3	2,188	0.06%
2022/07/21	4.1	86.47	7	86.07	87.00	-2.9	2,206	-0.13%
2022/07/20	8.1	87.67	1	88.10	86.80	7.1	2,227	0.32%
2022/07/19	14	86.59	0	0.00	86.90	14	2,255	0.62%
2022/07/18	2.1	87.01	1	87.20	87.50	1.1	2,276	0.05%
2022/07/15	16	86.09	15	85.79	86.00	1	2,269	0.04%
2022/07/14	15	90.04	5	90.60	90.90	10	2,244	0.45%
2022/07/13	1	90.51	1	90.80	90.80	0	2,190	0.00%
2022/07/12	0	86.90	0	0.00	86.90	0	2,169	0.00%
2022/07/11	0	0.00	0.1	88.90	89.60	-0.1	2,172	0.00%
2022/07/08	0.2	85.34	1	85.70	88.40	-0.8	2,158	-0.04%
2022/07/07	1	83.70	0	0.00	84.00	1	2,120	0.05%
2022/07/06	0	84.60	0	0.00	83.70	0	2,083	0.00%
2022/07/05	0	86.04	2	84.20	86.30	-2	2,101	-0.09%
2022/07/04	10.1	87.27	0	0.00	84.60	10.1	2,090	0.48%
2022/07/01	2	88.40	2	87.60	87.60	0	2,089	0.00%
2022/06/30	1	92.40	2	90.65	90.70	-1	2,052	-0.05%
2022/06/29	13	94.22	6	93.17	93.20	7	2,033	0.34%
2022/06/28	18	95.61	11	96.83	95.20	7	2,026	0.35%
2022/06/27	3	98.17	1	97.80	98.30	2	2,017	0.10%
2022/06/23	3	97.47	5	97.14	96.80	-2	2,061	-0.10%
2022/06/22	1	97.20	0	97.30	97.30	1	2,081	0.05%
2022/06/21	2	99.10	1	98.70	99.10	1	2,132	0.05%
2022/06/20	5	98.82	4	98.35	97.00	1	2,135	0.05%
2022/06/17	0	0.00	4	98.90	99.00	-4	2,138	-0.19%
2022/06/13	2	101.50	7.1	100.92	101.00	-5.1	2,296	-0.22%
2022/06/10	4	102.50	4	102.63	103.00	0	2,275	0.00%
2022/06/09	1	102.00	1	103.00	102.50	0	2,215	0.00%
2022/06/08	0	0.00	1	100.50	100.50	-1	2,140	-0.05%
2022/06/07	0.1	99.10	1.1	99.35	99.10	-1.1	2,123	-0.05%
2022/06/06	0	0.00	1	98.30	98.70	-1	2,116	-0.05%
2022/06/02	0	0.00	1	98.30	98.00	-1	2,170	-0.05%
2022/06/01	1	98.00	5	98.20	98.10	-4	2,209	-0.18%
2022/05/31	5	96.66	0	0.00	96.90	5	2,200	0.23%
2022/05/30	0	0.00	2.3	95.80	96.80	-2.3	2,220	-0.10%
2022/05/24	0.2	93.50	1	93.40	92.10	-0.8	2,373	-0.03%
2022/05/23	0.1	93.40	1	93.30	93.10	-0.9	2,347	-0.04%
2022/05/20	1	93.20	10	93.18	93.10	-9	2,374	-0.38%
2022/05/19	5	91.96	0	0.00	92.70	5	2,376	0.21%
2022/05/18	3	92.90	2	93.10	93.50	1	2,376	0.04%
2022/05/17	3	91.10	4	91.35	91.60	-1	2,378	-0.04%
2022/05/16	0	89.70	2	90.00	89.60	-2	2,388	-0.08%
2022/05/13	0	88.10	1	88.20	88.10	-1	2,391	-0.04%
2022/05/12	2.1	88.45	4	87.99	86.00	-2	2,403	-0.08%
2022/05/11	3	89.70	1	89.61	89.30	2	2,393	0.08%
2022/05/10	0	90.20	6	89.40	90.30	-6	2,433	-0.25%
2022/05/09	1	90.11	0	0.00	90.00	1	2,472	0.04%
2022/05/06	4	91.58	0	0.00	92.30	4	2,502	0.16%
2022/05/05	7	93.16	0	0.00	93.60	7	2,535	0.28%
2022/05/04	0	0.00	2.1	92.50	92.50	-2.1	2,663	-0.08%
2022/05/03	1	90.70	0	0.00	90.80	1	2,731	0.04%
2022/04/28	0	0.00	1	91.00	90.10	-1	2,924	-0.03%
2022/04/27	0.2	89.49	19	88.81	90.90	-18.8	2,996	-0.63%
2022/04/26	0	91.50	2	91.00	90.90	-2	3,019	-0.07%
2022/04/25	2	93.25	0	0.00	92.30	2	3,037	0.07%
2022/04/22	1	96.10	0	0.00	96.00	1	3,038	0.03%
2022/04/21	0	0.00	1	99.00	98.20	-1	3,060	-0.03%
2022/04/20	0	98.00	3	98.27	99.40	-3	3,064	-0.10%
2022/04/19	0	0.00	1	96.60	98.00	-1	3,042	-0.03%
2022/04/18	1.1	94.27	2	95.00	94.60	-0.9	3,058	-0.03%
2022/04/15	1	96.01	0	0.00	95.80	1	3,083	0.03%
2022/04/14	0.2	97.27	0	0.00	97.20	0.2	3,185	0.01%
2022/04/12	1	95.80	1	95.50	95.50	0	3,329	0.00%
2022/04/11	0.3	97.30	2	97.00	96.70	-1.7	3,403	-0.05%
2022/04/08	2	99.40	4	98.78	99.40	-2	3,430	-0.06%
2022/04/07	2	99.27	1	101.00	97.90	1	3,493	0.03%
2022/04/06	0	101.50	3.2	101.34	101.50	-3.2	3,693	-0.09%
2022/03/30	2	103.00	2	102.50	103.00	0	3,848	0.00%
2022/03/29	3	103.00	2	102.75	101.50	1	4,044	0.02%
2022/03/28	2	101.75	5	101.40	102.50	-3	4,443	-0.07%
2022/03/25	1	102.00	3	101.83	102.00	-2	4,745	-0.04%
2022/03/24	12	103.63	10	103.10	103.00	2	4,738	0.04%
2022/03/22	5	101.70	1	103.50	102.50	4	4,763	0.08%
2022/03/21	20.2	103.15	6	103.17	103.00	14.2	4,773	0.30%
2022/03/18	4	100.51	0	0.00	100.50	4	4,753	0.08%
2022/03/17	4	100.10	5	99.84	100.00	-1	4,754	-0.02%
2022/03/16	3	98.27	7	97.86	98.30	-4	4,718	-0.08%
2022/03/15	1	96.10	1	96.50	96.50	0	4,742	0.00%
2022/03/14	1	97.40	18	97.71	97.20	-17	4,811	-0.35%
2022/03/11	0	0.00	1	98.50	98.30	-1	4,912	-0.02%
2022/03/10	4	98.70	7.1	98.40	98.70	-3.1	5,020	-0.06%
2022/03/09	10.1	97.46	2	97.40	96.90	8.1	5,044	0.16%
2022/03/08	4	96.28	5	96.78	96.70	-1	5,101	-0.02%
2022/03/07	2	94.35	5	94.64	95.80	-3	5,099	-0.06%
2022/03/04	0	0.00	5	98.24	97.30	-5	5,116	-0.10%
2022/03/03	2	98.80	2	98.80	98.80	0	5,192	0.00%
2022/03/02	1	98.90	3	98.00	98.30	-2	5,214	-0.04%
2022/03/01	4	98.75	11	99.14	98.80	-7	5,293	-0.13%
2022/02/25	0	0.00	1	94.40	96.40	-1	5,263	-0.02%
2022/02/24	5	94.42	6	93.30	93.10	-1	5,334	-0.02%
2022/02/23	0	0.00	0.1	95.19	95.40	-0.1	5,393	0.00%
2022/02/22	3.1	95.64	2	95.40	95.20	1.1	5,581	0.02%
2022/02/21	1	96.20	0	0.00	96.60	1	5,764	0.02%
2022/02/18	0	0.00	1	95.50	96.50	-1	6,150	-0.02%
2022/02/17	1	96.99	3	95.87	95.70	-2	6,342	-0.03%
2022/02/16	2	96.55	2	96.55	96.90	0	6,626	0.00%
2022/02/15	4	95.03	2	95.10	94.60	2	6,651	0.03%
2022/02/14	1.1	94.50	3	94.20	94.20	-2	6,750	-0.03%
2022/02/11	0	0.00	3	96.50	96.50	-3	6,763	-0.04%
2022/02/10	4	96.98	4	96.90	96.20	0	6,811	0.00%
2022/02/09	9	96.89	2.1	96.86	97.20	6.9	6,830	0.10%
2022/02/08	4	95.23	0	0.00	95.20	4	6,935	0.06%
2022/02/07	3.1	93.49	3	93.40	94.70	0.1	6,957	0.00%
2022/01/26	5.1	92.85	4	92.98	92.60	1.1	6,985	0.02%
2022/01/25	11	96.05	8	95.30	95.40	3	7,096	0.04%
2022/01/24	2	96.70	4	96.45	96.10	-2	7,156	-0.03%
2022/01/21	0.3	99.97	2	99.95	99.40	-1.7	7,050	-0.02%
2022/01/20	4	100.16	7.1	99.92	100.50	-3.1	7,024	-0.04%
2022/01/19	3	100.83	1	100.50	100.50	2	6,974	0.03%
2022/01/18	5.1	102.81	2	103.75	102.50	3.1	6,945	0.04%
2022/01/17	5	102.00	4	101.63	102.00	1	6,912	0.01%
2022/01/14	4	102.38	19	102.00	102.50	-15	6,903	-0.22%
2022/01/13	17	101.65	5	102.30	102.00	12	6,915	0.17%
2022/01/11	2.1	102.02	7	102.21	101.50	-4.9	6,967	-0.07%
2022/01/10	7.5	102.64	4.2	103.00	103.00	3.3	6,949	0.05%
2022/01/07	14.1	102.61	4	102.25	102.50	10.1	6,945	0.15%
2022/01/06	5	104.60	2	105.50	105.50	3	6,861	0.04%
2022/01/05	18	106.78	16	106.34	106.00	2	6,844	0.03%
2022/01/04	4	107.00	20.1	107.57	107.50	-16.1	6,801	-0.24%
2022/01/03	5	106.00	6	106.75	106.00	-1	6,758	-0.01%
2021/12/30	6.1	106.09	0.1	106.00	105.50	6	6,756	0.09%
2021/12/29	44.1	107.86	34	109.44	107.00	10.1	6,754	0.15%
2021/12/28	20.1	106.00	5	105.10	105.50	15.1	6,643	0.23%
2021/12/27	1	107.00	1	108.00	106.50	0	6,718	0.00%
2021/12/24	31.1	107.86	5	107.20	106.50	26.1	6,807	0.38%
2021/12/23	17.1	110.95	24.1	109.09	108.50	-6.9	6,800	-0.10%
2021/12/22	16	110.59	36	110.71	111.00	-20	6,660	-0.30%
2021/12/21	37	107.05	35.3	107.34	107.50	1.7	6,439	0.03%
2021/12/20	4	102.25	0	0.00	102.50	4	6,139	0.07%
2021/12/17	19	102.66	11	102.00	102.00	8	6,155	0.13%
2021/12/16	13	102.50	6	101.67	103.50	7	6,190	0.11%
2021/12/15	2	101.50	1	101.00	101.00	1	6,197	0.02%
2021/12/14	14.5	99.36	3.1	99.21	99.20	11.4	6,174	0.18%
2021/12/13	4	101.00	1	100.50	100.00	3	6,151	0.05%
2021/12/10	3	100.83	7	100.71	101.00	-4	6,263	-0.06%
2021/12/09	6.2	101.74	4	101.25	100.50	2.2	6,366	0.03%
2021/12/08	10.1	101.55	2	101.75	102.00	8.1	6,336	0.13%
2021/12/07	9.3	101.17	4	101.50	101.00	5.3	6,287	0.08%
2021/12/06	8.2	102.51	12	102.29	102.00	-3.8	6,209	-0.06%
2021/12/03	7	104.50	2	105.50	105.50	5	6,141	0.08%
2021/12/02	7	105.07	5	105.60	103.50	2	6,153	0.03%
2021/12/01	7.1	104.64	5	104.60	105.50	2.1	6,141	0.03%
2021/11/30	7	106.43	8	106.56	105.50	-1	6,109	-0.02%
2021/11/29	14	103.29	8	104.25	104.00	6	6,109	0.10%
2021/11/26	2.3	105.16	1	106.50	104.50	1.3	6,056	0.02%
2021/11/25	9.4	106.38	4	107.38	107.00	5.4	6,025	0.09%
2021/11/24	6.4	108.05	0	108.50	108.50	6.4	5,942	0.11%
2021/11/23	7.6	108.41	5	108.80	107.50	2.6	5,932	0.04%
2021/11/22	15	112.47	2	112.50	112.50	13	5,856	0.22%
2021/11/19	32.7	112.46	7.1	114.06	111.50	25.6	5,834	0.44%
2021/11/18	19.2	112.87	9.4	112.70	113.00	9.8	5,740	0.17%
2021/11/17	53.1	112.66	49.1	113.26	115.00	4.1	5,633	0.07%
2021/11/16	16	109.34	11.1	108.82	110.00	4.9	5,309	0.09%
2021/11/15	13.1	108.90	20.5	107.51	110.50	-7.4	5,192	-0.14%
2021/11/12	2.4	102.29	5	102.40	102.00	-2.6	4,991	-0.05%
2021/11/11	4	103.13	5	102.50	101.50	-1	5,016	-0.02%
2021/11/10	2	100.50	3	99.97	100.50	-1	4,994	-0.02%
2021/11/09	3	99.40	8	100.00	100.50	-5	5,037	-0.10%
2021/11/08	17	98.27	0	0.00	97.90	17	5,061	0.34%
2021/11/05	7.2	97.84	7	98.09	98.20	0.2	5,092	0.00%
2021/11/04	0	101.70	3	102.50	100.00	-3	5,018	-0.06%
2021/11/03	2	102.00	7	102.29	101.00	-5	5,050	-0.10%
2021/11/02	28	105.32	10	102.90	101.50	18	5,022	0.36%
2021/11/01	8	105.38	5	106.50	107.00	3	4,814	0.06%
2021/10/29	3	103.00	4	102.50	102.50	-1	4,762	-0.02%
2021/10/28	4	103.50	3	103.00	103.00	1	4,883	0.02%
2021/10/27	3	102.67	6	103.83	104.00	-3	4,928	-0.06%
2021/10/26	2	102.75	1	101.50	101.50	1	5,000	0.02%
2021/10/25	8	102.88	3	103.50	103.50	5	5,079	0.10%
2021/10/22	2	100.75	5.1	101.87	102.00	-3.1	5,257	-0.06%
2021/10/21	5	102.80	6	101.50	101.00	-1	5,430	-0.02%
2021/10/20	1	101.00	0	0.00	101.00	1	5,478	0.02%
2021/10/19	3	99.13	4	101.00	101.00	-1	5,548	-0.02%
2021/10/18	0.5	98.50	0	0.00	98.00	0.5	5,636	0.01%
2021/10/15	4	98.58	4	98.10	97.70	0	5,820	0.00%
2021/10/14	0	0.00	2	98.35	96.00	-2	6,050	-0.03%
2021/10/13	8	99.35	9	96.90	96.40	-1	6,354	-0.02%
2021/10/12	1	99.50	4	99.00	98.00	-3	6,983	-0.04%
2021/10/08	8	100.88	5	100.40	100.00	3	7,137	0.04%
2021/10/07	6	100.75	18	100.61	100.50	-12	7,265	-0.17%
2021/10/06	3.8	99.69	2	98.80	97.60	1.8	7,620	0.02%
2021/10/05	4	98.30	2	99.15	99.70	2	7,824	0.03%
2021/10/04	3	97.07	3	97.73	95.70	0	7,768	0.00%
2021/10/01	6	101.22	1	99.30	99.30	5	7,774	0.06%
2021/09/30	9.3	104.95	1	105.00	105.00	8.3	7,783	0.11%
2021/09/29	6	106.25	12	106.00	106.00	-6	7,900	-0.08%
2021/09/28	15	109.73	20	110.33	108.50	-5	8,106	-0.06%
2021/09/27	5	107.30	1	107.00	107.50	4	8,108	0.05%
2021/09/24	9	106.61	3	105.83	106.50	6	8,199	0.07%
2021/09/23	3	104.83	2	105.00	105.50	1	8,290	0.01%
2021/09/22	5	101.40	3	101.50	100.50	2	8,497	0.02%
2021/09/17	3.4	103.87	2	104.50	104.50	1.4	8,609	0.02%
2021/09/16	5.4	103.62	5	103.70	104.00	0.4	9,035	0.00%
2021/09/15	8	104.75	6	103.08	102.50	2	9,565	0.02%
2021/09/14	7.1	109.35	11	109.45	110.00	-3.9	9,945	-0.04%
2021/09/13	0	0.00	4	105.01	105.00	-4	10,025	-0.04%
2021/09/10	4	107.50	2	106.75	107.00	2	10,276	0.02%
2021/09/09	2	108.25	2	108.50	108.00	0	10,560	0.00%
2021/09/08	0	0.00	5.1	105.53	106.00	-5.1	11,178	-0.05%
2021/09/07	8	106.94	6	109.67	107.00	2	11,465	0.02%
2021/09/06	4.1	112.36	10	110.55	111.00	-6	12,085	-0.05%
2021/09/03	2	116.00	0	0.00	115.50	2	12,114	0.02%
2021/09/01	0	0.00	12	116.13	117.00	-12	12,352	-0.10%
2021/08/31	1	114.00	0	0.00	114.00	1	12,393	0.01%
2021/08/30	0	0.00	1	114.00	114.00	-1	12,505	-0.01%
2021/08/27	2	114.25	1	114.50	114.00	1	12,560	0.01%
2021/08/26	0	0.00	1	115.50	116.00	-1	12,646	-0.01%
2021/08/25	0	0.00	1	115.00	115.50	-1	12,808	-0.01%
2021/08/24	5	114.70	1	112.00	112.00	4	12,993	0.03%
2021/08/23	1	111.50	8	113.00	114.00	-7	13,333	-0.05%
2021/08/20	7.1	107.57	3.2	107.19	106.50	3.9	13,424	0.03%
2021/08/19	7	114.14	5	112.30	111.50	2	13,562	0.01%
2021/08/18	5.9	110.47	5	114.30	116.00	0.9	13,751	0.01%
2021/08/17	1	113.00	0	0.00	112.00	1	13,868	0.01%
2021/08/16	4.1	114.96	4	114.38	114.50	0.1	13,873	0.00%
2021/08/13	4	120.75	0	0.00	118.00	4	13,892	0.03%
2021/08/12	9	122.33	11	122.86	123.00	-2	13,908	-0.01%
2021/08/11	7.6	119.60	8	118.69	119.00	-0.4	13,958	0.00%
2021/08/10	7	121.29	7	122.14	122.00	0	14,020	0.00%
2021/08/09	7.1	120.23	10	122.05	122.00	-2.9	14,081	-0.02%
2021/08/06	8	123.13	6	121.75	121.50	2	14,159	0.01%
2021/08/05	3	125.00	4	124.63	124.00	-1	14,264	-0.01%
2021/08/04	22.4	126.69	11	125.50	125.50	11.4	14,533	0.08%
2021/08/03	5	125.80	11	126.64	126.50	-6	14,698	-0.04%
2021/08/02	1.1	121.11	8	122.25	123.00	-6.9	14,781	-0.05%
2021/07/30	3	121.17	8	121.31	120.00	-5	14,875	-0.03%
2021/07/29	8	119.25	6	120.75	121.50	2	14,921	0.01%
2021/07/28	12.6	117.02	12	117.58	118.00	0.6	15,080	0.00%
2021/07/27	22	125.33	7	122.57	122.00	15	15,144	0.10%
2021/07/26	4.8	127.92	5	128.70	128.00	-0.2	15,160	0.00%
2021/07/23	5	128.51	22.1	127.52	128.00	-17.1	15,236	-0.11%
2021/07/22	23	130.39	3	129.83	129.00	20	15,528	0.13%
2021/07/21	12.4	127.29	2	128.00	126.50	10.4	15,502	0.07%
2021/07/20	29.7	131.35	4	131.25	129.00	25.7	15,427	0.17%
2021/07/19	24	139.19	27.1	139.48	137.00	-3.1	15,285	-0.02%
2021/07/16	113.2	138.96	120.1	139.05	138.50	-7	15,115	-0.05%	大買/大賣/
2021/07/15	13.1	129.74	5	131.50	134.00	8.1	14,640	0.06%
2021/07/14	5.4	129.38	8	130.31	131.00	-2.6	14,768	-0.02%
2021/07/13	40	131.51	28.3	131.00	128.00	11.7	14,836	0.08%
2021/07/12	16	128.94	39.4	127.61	129.50	-23.4	14,661	-0.16%
2021/07/09	10	124.00	5.1	124.10	124.00	4.9	14,678	0.03%
2021/07/08	17	126.38	9	127.39	125.50	8	15,415	0.05%
2021/07/07	19	126.05	15	127.30	125.50	4	16,004	0.02%
2021/07/06	24	125.67	5	126.10	126.00	19	15,989	0.12%
2021/07/05	17.2	129.42	17	130.35	131.00	0.2	15,922	0.00%
2021/07/02	6.1	124.26	24	125.48	129.00	-17.9	15,715	-0.11%
2021/07/01	33	123.23	6	122.92	122.00	27	15,683	0.17%
2021/06/30	15	127.00	11	126.23	126.00	4	15,637	0.03%
2021/06/29	16.2	127.30	6	127.83	125.00	10.2	15,576	0.07%
2021/06/28	7	132.07	11	131.45	131.50	-4	15,423	-0.03%
2021/06/25	31.7	134.85	21	133.24	132.00	10.7	15,338	0.07%
2021/06/24	29	128.78	59	129.32	132.00	-30	15,053	-0.20%
2021/06/23	23	126.15	58.1	126.38	126.50	-35.1	14,737	-0.24%
2021/06/22	20	119.33	25	121.14	119.00	-5	14,266	-0.04%
2021/06/21	16.2	120.46	14	120.04	119.00	2.2	14,163	0.02%
2021/06/18	10	122.00	22.1	122.04	121.00	-12.1	13,911	-0.09%
2021/06/17	49	117.74	24	120.31	119.00	25	13,634	0.18%
2021/06/16	33	115.17	6.4	115.13	114.00	26.7	13,051	0.20%
2021/06/15	14	110.64	52	115.31	116.00	-38	12,759	-0.30%
2021/06/11	42	107.76	7	107.43	107.00	35	12,191	0.29%
2021/06/10	15.1	107.77	28	107.52	109.00	-13	12,177	-0.11%
2021/06/09	8	104.31	0	0.00	104.50	8	12,088	0.07%
2021/06/08	4.3	107.47	13	106.50	106.00	-8.8	12,152	-0.07%
2021/06/07	10	104.80	8.1	105.44	107.50	1.9	12,238	0.02%
2021/06/04	21	105.93	1	106.00	105.50	20	12,201	0.16%
2021/06/03	15	107.47	2	107.00	107.50	13	12,258	0.11%
2021/06/02	20.3	109.20	15	106.27	105.50	5.3	12,254	0.04%
2021/06/01	8.3	111.24	13	111.77	111.00	-4.8	12,196	-0.04%
2021/05/31	14.6	107.08	26	108.37	110.50	-11.5	12,099	-0.09%
2021/05/28	11	103.41	3	102.83	103.00	8	11,802	0.07%
2021/05/27	8	102.13	3	103.00	104.00	5	11,748	0.04%
2021/05/26	8	102.50	9.1	103.04	105.00	-1.1	11,683	-0.01%
2021/05/25	10.1	98.41	4	99.05	99.30	6.1	11,596	0.05%
2021/05/24	2	92.50	5	92.62	94.10	-3	11,609	-0.03%
2021/05/21	3	92.93	1	92.60	92.30	2	11,720	0.02%
2021/05/20	2	92.10	9	92.40	92.20	-7	11,886	-0.06%
2021/05/19	6	93.52	1	92.30	92.20	5	12,207	0.04%
2021/05/18	4	92.60	4	92.93	94.90	0	12,418	0.00%
2021/05/17	1	87.70	3	87.33	88.30	-2	12,800	-0.02%
2021/05/14	4	94.78	2	94.70	93.30	2	13,072	0.02%
2021/05/13	4	92.08	2	92.65	92.40	2	13,025	0.02%
2021/05/12	11	93.09	6	90.93	91.40	5	12,988	0.04%
2021/05/11	5	100.02	7	100.03	99.20	-2	12,839	-0.02%
2021/05/10	7	105.07	1	103.00	103.00	6	12,721	0.05%
2021/05/07	2.2	110.60	2	110.25	110.00	0.2	12,624	0.00%
2021/05/06	8	108.69	2	106.50	108.00	6	12,630	0.05%
2021/05/05	11	115.14	12	110.63	108.00	-1	13,355	-0.01%
2021/05/04	7	114.00	6	108.58	111.00	1	13,658	0.01%
2021/05/03	10	121.41	6	120.74	116.00	4	13,475	0.03%
2021/04/29	5	126.10	6	125.75	127.50	-1	13,328	-0.01%
2021/04/28	20	124.30	32	124.64	127.50	-12	13,283	-0.09%
2021/04/27	8	117.06	7	116.79	117.50	1	13,151	0.01%
2021/04/26	8	115.13	6	115.08	116.00	2	13,150	0.02%
2021/04/23	1	114.00	5	111.50	114.00	-4	13,240	-0.03%
2021/04/22	4.1	111.74	5	110.60	108.50	-1	13,317	-0.01%
2021/04/21	11.1	114.99	6	114.00	113.00	5	13,471	0.04%
2021/04/20	8	112.63	16	112.81	113.50	-8	14,059	-0.06%
2021/04/19	7	109.79	28	109.00	109.00	-21	13,917	-0.15%
2021/04/16	3	108.50	22	109.43	109.00	-19	13,986	-0.14%
2021/04/15	3	107.50	8	106.19	108.00	-5	13,968	-0.04%
2021/04/14	37	107.09	27	103.78	103.50	10	13,741	0.07%
2021/04/13	46	107.28	71	106.27	110.50	-25	13,046	-0.19%
2021/04/12	3	100.67	7	101.64	100.50	-4	12,409	-0.03%
2021/04/09	43	103.09	5	103.90	102.00	38	12,361	0.31%
2021/04/08	5	102.90	1	104.00	103.50	4	12,299	0.03%
2021/04/07	14	103.11	13	103.04	103.50	1	12,286	0.01%
2021/04/06	7	102.71	34	103.94	104.00	-27	12,160	-0.22%
2021/04/01	3	102.17	9.4	101.98	102.00	-6.4	12,121	-0.05%
2021/03/31	39	102.63	15	105.57	102.50	24	12,079	0.20%
2021/03/30	44	101.89	115	102.14	104.00	-71	11,983	-0.59%	大賣/
2021/03/29	89	101.36	104	101.54	101.00	-15	11,903	-0.13%	大賣/
2021/03/26	14	99.68	22.2	100.16	100.00	-8.2	11,787	-0.07%
2021/03/24	3	95.43	4	95.98	95.00	-1	11,552	-0.01%
2021/03/23	7	98.20	20	98.17	98.00	-13	11,515	-0.11%
2021/03/22	11	98.21	2	98.00	98.20	9	11,591	0.08%
2021/03/19	3	98.93	39	99.11	99.00	-36	11,695	-0.31%
2021/03/18	40	97.94	28	98.47	98.80	12	11,733	0.10%
2021/03/17	52	98.33	20	98.51	97.50	32	11,791	0.27%
2021/03/16	7.1	98.15	19	98.07	98.30	-12	11,767	-0.10%
2021/03/15	33	97.25	22	98.14	96.90	11	11,766	0.09%
2021/03/12	28.4	99.79	46	99.17	99.00	-17.6	11,760	-0.15%
2021/03/11	24	97.96	18	98.33	99.80	6	11,676	0.05%
2021/03/10	4	94.88	12	95.14	95.10	-8	11,584	-0.07%
2021/03/09	24	93.52	1	92.60	92.80	23	11,714	0.20%
2021/03/08	19	96.52	17	95.50	94.80	2	11,729	0.02%
2021/03/05	24	96.24	38	96.98	96.00	-14	11,706	-0.12%
2021/03/04	7.1	96.29	0	0.00	94.80	7.1	11,645	0.06%
2021/03/03	1	96.90	6	96.80	98.40	-5	11,588	-0.04%
2021/03/02	14	97.83	3	96.97	96.00	11	11,550	0.10%
2021/02/26	6	97.98	4	97.90	98.50	2	11,613	0.02%
2021/02/25	51.3	100.05	12	99.50	99.40	39.3	11,529	0.34%
2021/02/24	22	102.00	16	101.42	99.90	6	11,423	0.05%
2021/02/23	31.2	101.97	8	103.69	104.00	23.2	11,214	0.21%
2021/02/22	19	106.11	10.1	106.15	105.00	8.9	11,064	0.08%
2021/02/19	13	105.88	16	105.78	109.00	-3	10,826	-0.03%
2021/02/18	17	99.76	15	100.09	99.90	2	10,482	0.02%
2021/02/17	47	96.45	42.2	97.08	99.00	4.8	10,223	0.05%
2021/02/05	24.1	90.45	44	91.43	92.50	-19.9	9,910	-0.20%
2021/02/04	40	87.54	14.3	87.55	87.20	25.7	9,619	0.27%
2021/02/03	15	86.95	21	87.40	87.80	-6	9,657	-0.06%
2021/02/02	30	85.64	40	86.64	86.90	-10	9,768	-0.10%
2021/02/01	2	81.10	1	81.80	83.70	1	9,827	0.01%
2021/01/29	3	83.93	0	0.00	83.50	3	9,762	0.03%
2021/01/28	2	83.95	1	84.10	85.00	1	9,704	0.01%
2021/01/27	66.2	90.69	65	89.43	86.60	1.2	9,607	0.01%
2021/01/26	44	88.31	55.1	88.44	88.90	-11.1	8,815	-0.13%
2021/01/25	29	83.88	29	83.17	83.00	0	8,410	0.00%
2021/01/22	23	85.05	16	85.25	85.40	7	8,974	0.08%
2021/01/21	10.3	84.63	18	84.96	84.70	-7.7	9,076	-0.08%
2021/01/20	56	85.97	33	83.61	83.50	23	8,986	0.26%
2021/01/19	20	84.98	21	86.04	86.10	-1	8,808	-0.01%
2021/01/18	14	85.04	11	84.82	85.00	3	8,757	0.03%
2021/01/15	17	84.52	33	84.76	85.60	-16	8,604	-0.19%
2021/01/14	65	85.32	38	85.29	84.50	27	8,485	0.32%
2021/01/13	27	83.83	50.1	85.64	85.00	-23.1	8,287	-0.28%
2021/01/12	43	80.84	66	79.99	80.40	-23	7,614	-0.30%
2021/01/11	47.1	81.50	28	81.50	81.20	19.1	7,571	0.25%
2021/01/08	14	77.01	29	79.09	79.30	-15	7,442	-0.20%
2021/01/07	13	76.68	17.2	76.72	76.60	-4.2	7,268	-0.06%
2021/01/06	19	77.08	23	76.90	77.10	-4	7,283	-0.05%
2021/01/05	20	75.98	26	76.94	77.00	-6	7,245	-0.08%
2021/01/04	13	75.21	12	75.84	75.90	1	7,224	0.01%
2020/12/31	8	74.65	15	74.75	74.90	-7	7,241	-0.10%
2020/12/30	12	74.33	2	74.30	74.30	10	7,275	0.14%
2020/12/29	4	74.60	4	74.73	74.30	0	7,390	0.00%
2020/12/28	1	73.80	2	74.05	74.40	-1	7,436	-0.01%
2020/12/25	1	73.90	0	0.00	73.80	1	7,473	0.01%
2020/12/24	5	74.80	3	74.73	74.10	2	7,507	0.03%
2020/12/23	2	72.65	0	0.00	73.90	2	7,514	0.03%
2020/12/22	5	73.94	5	73.60	72.90	0	7,618	0.00%
2020/12/21	3	72.57	18	72.84	73.20	-15	7,670	-0.20%
2020/12/18	15	73.61	2	73.35	73.90	13	7,722	0.17%
2020/12/17	26	74.04	18	73.90	74.80	8	7,753	0.10%
2020/12/16	17	74.14	17	75.00	75.50	0	7,721	0.00%
2020/12/15	15	72.17	5	72.94	72.20	10	7,670	0.13%
2020/12/14	10.1	74.22	3	74.03	74.00	7.1	7,662	0.09%
2020/12/11	40.1	76.75	40	75.73	75.90	0.1	7,701	0.00%
2020/12/10	10	76.70	18	76.79	76.90	-8	7,848	-0.10%
2020/12/09	17	78.06	18.1	78.08	78.10	-1.1	8,191	-0.01%
2020/12/08	8	77.98	2	78.00	77.90	6	8,321	0.07%
2020/12/07	15	79.19	11	78.78	78.70	4	8,501	0.05%
2020/12/04	27	80.34	26	80.04	80.00	1	8,575	0.01%
2020/12/03	34	81.55	30	80.13	79.40	4	8,852	0.05%
2020/12/02	35	81.56	36	81.94	81.40	-1	8,743	-0.01%
2020/12/01	30	80.86	33	81.01	81.20	-3	8,685	-0.03%
2020/11/30	16	80.63	19	80.34	80.00	-3	8,704	-0.03%
2020/11/27	22	80.72	21	80.57	80.50	1	8,900	0.01%
2020/11/26	14	79.96	20.2	79.95	79.70	-6.2	8,874	-0.07%
2020/11/25	16	79.69	12	79.08	78.80	4	8,844	0.05%
2020/11/24	7.2	78.76	5	78.48	78.20	2.2	8,696	0.03%
2020/11/23	5	77.94	4	77.80	77.90	1	8,686	0.01%
2020/11/20	0	0.00	1	78.50	78.10	-1	8,725	-0.01%
2020/11/19	2	78.40	0	0.00	78.30	2	8,769	0.02%
2020/11/18	2	78.30	0	0.00	79.00	2	8,792	0.02%
2020/11/17	3	78.70	8	79.50	78.40	-5	8,856	-0.06%
2020/11/16	8	79.64	6	79.82	80.00	2	8,982	0.02%
2020/11/13	2	79.25	3	79.27	80.00	-1	8,977	-0.01%
2020/11/12	14	77.56	3	78.43	77.90	11	8,812	0.12%
2020/11/11	2	80.50	3	80.17	79.30	-1	8,769	-0.01%
2020/11/10	8	82.19	14	80.88	81.50	-6	8,721	-0.07%
2020/11/09	5	80.10	37	80.75	81.20	-32	8,581	-0.37%
2020/11/06	2	76.75	0	0.00	76.40	2	8,480	0.02%
2020/11/05	4	76.30	3	76.23	76.20	1	8,621	0.01%
2020/11/04	0	81.80	2	74.20	74.50	-2	8,669	-0.02%
2020/11/03	9	74.74	3	74.60	74.40	6	8,715	0.07%
2020/11/02	5.1	75.32	1	76.00	74.40	4.1	8,952	0.05%
2020/10/30	44	82.08	38	83.33	77.00	6	9,210	0.07%
2020/10/29	1	79.90	17	79.78	82.20	-16	8,724	-0.18%
2020/10/28	4	80.10	5	79.32	79.70	-1	8,906	-0.01%
2020/10/27	5	80.26	2	79.70	79.20	3	9,084	0.03%
2020/10/26	0	0.00	4	79.90	79.80	-4	9,134	-0.04%
2020/10/23	11	79.34	10	78.96	78.50	1	9,187	0.01%
2020/10/22	2	78.95	27	79.11	78.20	-25	9,255	-0.27%
2020/10/21	4	79.45	9	79.92	79.30	-5	9,303	-0.05%
2020/10/20	17.1	77.53	10	78.64	79.00	7.1	9,350	0.08%
2020/10/19	24	76.57	24	76.66	77.40	0	9,395	0.00%
2020/10/16	11	75.39	13	75.95	74.60	-2	9,616	-0.02%
2020/10/15	4	73.53	3	73.83	74.00	1	9,602	0.01%
2020/10/14	18	74.68	3	74.27	74.00	15	9,700	0.15%
2020/10/13	7	74.17	1	74.10	74.60	6	9,771	0.06%
2020/10/12	1	73.30	2	73.60	73.70	-1	9,904	-0.01%
2020/10/08	6	73.07	1	73.00	73.30	5	10,358	0.05%
2020/10/07	1	72.50	7	71.49	72.50	-6	10,564	-0.06%
2020/10/06	10	72.42	12	71.92	71.60	-2	10,551	-0.02%
2020/10/05	14	70.44	2	70.80	70.30	12	10,596	0.11%
2020/09/30	3	70.67	7	71.31	72.20	-4	10,813	-0.04%
2020/09/29	12	72.39	0	0.00	71.60	12	10,897	0.11%
2020/09/28	1	74.00	0	0.00	73.60	1	11,013	0.01%
2020/09/25	4	74.85	2	75.70	73.50	2	11,383	0.02%
2020/09/24	6	77.10	5	76.86	77.00	1	11,378	0.01%
2020/09/23	1	77.90	0	0.00	77.10	1	11,523	0.01%
2020/09/22	5	79.14	4	78.83	78.40	1	11,824	0.01%
2020/09/21	1	81.50	1	81.20	80.20	0	12,041	0.00%
2020/09/18	18	80.94	13	80.98	81.00	5	12,102	0.04%
2020/09/17	26	82.00	30	81.20	81.20	-4	12,176	-0.03%
2020/09/16	13	82.57	18.1	82.58	82.50	-5.1	12,142	-0.04%
2020/09/15	35	82.71	37	82.16	81.80	-2	12,032	-0.02%
2020/09/14	42	83.39	37	82.94	82.30	5	11,863	0.04%
2020/09/11	28	82.21	25	82.55	82.60	3	11,536	0.03%
2020/09/10	32	82.27	29	81.69	80.60	3	11,447	0.03%
2020/09/09	10	78.78	2	79.30	80.00	8	11,298	0.07%
2020/09/08	15	82.10	13	80.44	80.40	2	11,185	0.02%
2020/09/07	8	79.75	4	77.80	76.50	4	10,925	0.04%
2020/09/04	5	78.40	8	78.71	80.00	-3	10,888	-0.03%
2020/09/03	5	80.30	2	79.40	78.80	3	10,853	0.03%
2020/09/02	55	82.29	32	82.88	81.00	23	10,827	0.21%
2020/09/01	5.1	78.67	5	78.62	79.30	0.1	10,659	0.00%
2020/08/31	0	0.00	8	77.48	77.30	-8	10,699	-0.07%
2020/08/28	8	76.40	5	76.10	75.70	3	10,724	0.03%
2020/08/27	8	77.86	6	77.75	77.50	2	10,847	0.02%
2020/08/26	14	79.56	13	78.30	77.80	1	11,057	0.01%
2020/08/25	5	77.78	6	78.40	78.60	-1	11,147	-0.01%
2020/08/24	5	75.86	8	76.64	77.40	-3	11,216	-0.03%
2020/08/21	8	76.26	10	76.73	76.30	-2	11,306	-0.02%
2020/08/20	15	78.58	17	77.84	76.10	-2	11,481	-0.02%
2020/08/19	15	81.42	11	80.65	80.10	4	11,606	0.03%
2020/08/18	10	81.53	12	81.91	81.80	-2	11,833	-0.02%
2020/08/17	10	82.84	15	83.10	81.30	-5	11,855	-0.04%
2020/08/14	11	81.28	11	81.74	82.50	0	11,961	0.00%
2020/08/13	9	81.91	6	81.07	81.40	3	11,960	0.03%
2020/08/12	14	82.27	7	82.36	82.40	7	11,965	0.06%
2020/08/11	11	84.22	17.1	84.54	83.70	-6.1	11,990	-0.05%
2020/08/10	12	82.85	14	81.53	81.70	-2	11,937	-0.02%
2020/08/07	12	84.49	6.2	83.36	83.30	5.8	12,036	0.05%
2020/08/06	17	85.82	15	86.07	84.80	2	12,091	0.02%
2020/08/05	11	83.06	16	83.94	84.60	-5	11,944	-0.04%
2020/08/04	14	78.64	34	78.53	78.30	-20	11,782	-0.17%
2020/08/03	40	77.51	51.5	79.02	79.10	-11.5	11,873	-0.10%
2020/07/31	39	74.72	28	74.37	75.00	11	11,984	0.09%
2020/07/30	9.1	71.63	9	71.78	71.60	0.1	12,137	0.00%
2020/07/29	29.7	73.60	6	73.40	74.50	23.7	12,215	0.19%
2020/07/28	32	75.90	44	74.53	73.50	-12	12,280	-0.10%
2020/07/27	16	75.10	16	75.16	75.00	0	12,325	0.00%
2020/07/24	31.5	75.58	26	74.62	75.10	5.5	12,340	0.04%
2020/07/23	15	75.63	21	76.07	76.20	-6	12,447	-0.05%
2020/07/22	42.1	75.54	51	75.19	75.20	-8.9	12,515	-0.07%
2020/07/21	18	71.26	65	72.09	72.60	-47	12,633	-0.37%
2020/07/20	13	69.91	37.2	69.22	70.80	-24.2	12,703	-0.19%
2020/07/17	101	68.99	56	68.54	68.00	45	12,915	0.35%	大買/
2020/07/16	51	70.52	30	69.85	69.50	21	13,172	0.16%
2020/07/15	68	71.55	87	71.40	71.00	-19	13,437	-0.14%
2020/07/14	38	69.89	70	69.66	69.20	-32	13,526	-0.24%
2020/07/13	31	68.57	17	67.93	67.80	14	13,692	0.10%
2020/07/10	22	68.00	22	67.73	67.60	0	13,861	0.00%
2020/07/09	31	70.13	36	70.69	70.30	-5	14,017	-0.04%
2020/07/08	33	66.56	54	67.65	68.40	-21	13,902	-0.15%
2020/07/07	42	66.68	33	65.86	65.20	9	13,792	0.07%
2020/07/06	48	67.05	53	67.77	67.10	-5	13,694	-0.04%
2020/07/03	60	65.74	26	65.29	65.00	34	13,380	0.25%
2020/07/02	30	65.74	25	66.08	66.10	5	13,427	0.04%
2020/07/01	49	64.75	93	64.19	64.40	-44	13,283	-0.33%
2020/06/30	37	61.86	45	63.31	63.60	-8	12,952	-0.06%
2020/06/29	3	59.93	13	60.51	60.50	-10	12,820	-0.08%
2020/06/24	22	59.61	18	60.26	60.30	4	12,768	0.03%
2020/06/23	22	59.80	22	60.27	60.30	0	12,731	0.00%
2020/06/22	9	59.68	14	59.41	59.40	-5	12,684	-0.04%
2020/06/19	21	60.12	18	59.29	59.20	3	12,767	0.02%
2020/06/18	16	60.64	18	60.32	60.30	-2	12,779	-0.02%
2020/06/17	7	60.27	7	60.21	60.00	0	12,742	0.00%
2020/06/16	21	59.40	10	59.73	59.60	11	12,743	0.09%
2020/06/15	1	58.10	8	57.64	57.00	-7	12,766	-0.05%
2020/06/12	11	57.14	3	58.00	57.80	8	12,908	0.06%
2020/06/11	27	59.77	23.2	58.23	57.80	3.8	13,006	0.03%
2020/06/10	4	59.88	11	59.88	59.90	-7	13,216	-0.05%
2020/06/09	21	60.10	12	60.04	59.70	9	13,447	0.07%
2020/06/08	28	60.60	47	60.06	59.60	-19	13,808	-0.14%
2020/06/05	27	61.34	12	61.09	60.90	15	14,205	0.11%
2020/06/04	18	61.22	13	60.78	60.70	5	14,240	0.04%
2020/06/03	20	61.08	27	61.00	60.60	-7	14,281	-0.05%
2020/06/02	28	61.23	30	60.21	60.20	-2	14,234	-0.01%
2020/06/01	25	60.31	69	60.19	61.50	-44	14,121	-0.31%
2020/05/29	33	59.18	8	58.80	58.70	25	14,067	0.18%
2020/05/28	8	59.26	18	59.21	58.50	-10	14,288	-0.07%
2020/05/27	23	59.13	25	59.90	59.80	-2	14,419	-0.01%
2020/05/26	51	59.27	53	58.93	58.50	-2	14,268	-0.01%
2020/05/25	56	57.42	60	57.67	58.80	-4	14,013	-0.03%
2020/05/22	15	55.20	11	55.54	55.00	4	13,773	0.03%
2020/05/21	19	55.30	12	55.68	56.00	7	13,804	0.05%
2020/05/20	9	55.24	12	55.38	54.50	-3	13,746	-0.02%
2020/05/19	25	55.69	3	55.93	55.30	22	13,766	0.16%
2020/05/18	17	55.85	13	56.01	55.60	4	13,818	0.03%
2020/05/15	14	56.64	21	56.55	57.00	-7	13,803	-0.05%
2020/05/14	55	57.90	47	58.09	55.90	8	13,718	0.06%
2020/05/13	31	58.22	21	58.41	58.00	10	13,535	0.07%
2020/05/12	10	58.70	11	59.19	59.70	-1	13,396	-0.01%
2020/05/11	26	58.38	24	58.52	58.70	2	13,232	0.02%
2020/05/08	15.2	57.25	3	57.47	56.80	12.2	12,971	0.09%
2020/05/07	21	56.70	10	57.16	58.30	11	12,729	0.09%
2020/05/06	7	59.41	9	59.19	58.20	-2	12,280	-0.02%
2020/05/05	7	61.54	1	62.90	61.00	6	11,905	0.05%
2020/05/04	47	62.19	3	62.43	62.10	44	11,699	0.38%
2020/04/30	20	65.48	16	65.49	64.70	4	11,530	0.03%
2020/04/29	11	64.74	5	65.02	65.20	6	11,381	0.05%
2020/04/28	11	65.19	14	64.97	64.60	-3	11,278	-0.03%
2020/04/27	12	63.93	23	63.92	63.30	-11	11,074	-0.10%
2020/04/24	65	64.18	80	63.81	63.10	-15	10,867	-0.14%
2020/04/23	27	62.05	13	62.41	63.20	14	10,455	0.13%
2020/04/22	25	62.89	25	62.43	62.80	0	10,301	0.00%
2020/04/21	47	65.16	55	64.08	62.70	-8	9,967	-0.08%
2020/04/20	99	65.53	86	65.79	67.50	13	9,620	0.14%
2020/04/17	65	64.12	50	63.96	62.60	15	9,177	0.16%
2020/04/16	41	58.05	39	59.68	60.50	2	8,585	0.02%
2020/04/15	14	54.04	12	54.01	55.00	2	8,142	0.02%
2020/04/14	28	51.85	65	52.28	53.60	-37	7,906	-0.47%
2020/04/13	4	48.61	16	49.53	49.75	-12	7,571	-0.16%
2020/04/10	2	47.78	5	48.05	48.00	-3	7,409	-0.04%
2020/04/09	8	47.27	0.1	47.35	47.35	7.9	7,446	0.11%
2020/04/08	2	47.83	3	48.12	47.75	-1	7,427	-0.01%
2020/04/07	17	47.31	19.9	47.42	48.00	-2.9	7,403	-0.04%
2020/04/06	3	44.15	8	44.34	44.55	-5	7,292	-0.07%
2020/04/01	4	44.06	8	43.89	44.00	-4	7,271	-0.06%
2020/03/31	24	43.05	13	43.56	44.00	11	7,377	0.15%
2020/03/30	5	42.26	4	42.35	42.50	1	7,223	0.01%
2020/03/27	5	42.09	2	42.68	41.65	3	7,201	0.04%
2020/03/26	6	42.43	5	42.19	42.75	1	7,160	0.01%
2020/03/25	6.2	42.34	9	42.56	42.25	-2.8	7,277	-0.04%
2020/03/24	4	40.91	6	41.33	41.10	-2	7,223	-0.03%
2020/03/23	5	39.12	3	38.88	38.65	2	7,214	0.03%
2020/03/20	4	38.81	3	38.70	38.65	1	7,303	0.01%
2020/03/19	13	36.36	8	38.16	36.15	5	7,286	0.07%
2020/03/18	13	41.57	29.1	40.82	40.10	-16.1	7,214	-0.22%
2020/03/17	12	42.60	5	42.22	42.50	7	7,254	0.10%
2020/03/16	31	44.97	58	45.20	44.00	-27	7,283	-0.37%
2020/03/13	51	43.65	26	43.31	43.00	25	7,539	0.33%
2020/03/12	77	50.00	39	50.78	47.35	38	7,367	0.52%
2020/03/11	41	51.73	67	51.89	52.60	-26	7,030	-0.37%
2020/03/10	6	48.17	4	47.78	48.50	2	6,674	0.03%
2020/03/09	6	48.83	6	48.32	47.55	0	6,638	0.00%
2020/03/06	11	49.17	13	49.55	49.85	-2	6,833	-0.03%
2020/03/05	4	49.26	10	49.53	49.60	-6	7,229	-0.08%
2020/03/04	3	48.70	10	48.28	48.50	-7	7,213	-0.10%
2020/03/03	37	48.96	18	48.63	47.90	19	7,165	0.27%
2020/03/02	23	48.73	24	49.03	50.50	-1	6,855	-0.01%
2020/02/27	11	47.71	30	47.68	47.45	-19	6,627	-0.29%
2020/02/26	23	47.34	13	47.36	46.80	10	6,515	0.15%
2020/02/25	23	47.83	14	48.21	48.45	9	6,464	0.14%
2020/02/24	9	48.02	22	47.89	48.30	-13	6,418	-0.20%
2020/02/21	12	47.98	21	47.87	47.50	-9	6,327	-0.14%
2020/02/20	14	47.71	26	47.80	48.00	-12	6,224	-0.19%
2020/02/19	22.1	47.08	13	47.22	47.15	9.1	6,098	0.15%
2020/02/18	13	46.42	10	46.32	47.00	3	5,964	0.05%
2020/02/17	9	44.23	10	45.14	45.50	-1	5,836	-0.02%
2020/02/14	3	43.32	5	43.75	44.00	-2	5,766	-0.03%
2020/02/13	2	43.60	0	0.00	43.10	2	5,723	0.03%
2020/02/11	0	0.00	2	42.43	42.75	-2	5,724	-0.03%
2020/02/10	12	42.09	12	42.23	42.25	0	5,738	0.00%
2020/02/07	4	43.58	14.1	42.91	42.90	-10.1	5,749	-0.18%
2020/02/06	2	44.25	3	44.22	44.40	-1	5,733	-0.02%
2020/02/05	2	43.73	2	43.85	43.95	0	5,740	0.00%
2020/02/04	3	43.63	2	43.80	44.05	1	5,734	0.02%
2020/02/03	12	43.13	16	42.35	43.80	-4	5,756	-0.07%
2020/01/31	2	42.75	0	0.00	43.65	2	5,725	0.03%
2020/01/30	11	43.10	10	43.32	43.10	1	5,689	0.02%
2020/01/20	4	46.15	30	46.44	46.55	-26	5,648	-0.46%
2020/01/17	19	46.13	20	46.22	46.00	-1	5,626	-0.02%
2020/01/16	31	45.82	26	46.37	46.65	5	5,574	0.09%
2020/01/15	6	46.84	5	46.75	46.55	1	5,494	0.02%
2020/01/14	25	47.49	9	47.28	47.15	16	5,475	0.29%
2020/01/13	8	47.16	3	47.10	47.10	5	5,408	0.09%
2020/01/10	5	47.28	9	47.06	47.35	-4	5,402	-0.07%
2020/01/09	4	47.04	5	47.05	46.90	-1	5,394	-0.02%
2020/01/08	10	46.75	17	46.68	46.85	-7	5,490	-0.13%
2020/01/07	4	46.36	3	46.85	46.70	1	5,491	0.02%
2020/01/06	4	46.74	3	46.87	46.70	1	5,459	0.02%
2020/01/03	21	47.89	16	47.58	47.30	5	5,427	0.09%
2020/01/02	10	47.91	17	47.99	48.25	-7	5,338	-0.13%
2019/12/31	17	48.24	18	47.98	47.30	-1	5,272	-0.02%
2019/12/30	11	48.02	13	48.14	48.35	-2	5,204	-0.04%
2019/12/27	2	47.10	3	47.43	48.20	-1	5,152	-0.02%
2019/12/26	15	48.05	25	48.09	47.15	-10	5,074	-0.20%
2019/12/25	2	47.45	11	47.42	47.60	-9	4,899	-0.18%
2019/12/24	13	47.12	19	47.26	47.25	-6	4,880	-0.12%
2019/12/23	16	46.26	55	46.47	46.90	-39	4,849	-0.80%
2019/12/20	60.7	47.43	38	46.82	46.50	22.7	4,800	0.47%
2019/12/19	23	47.16	17	47.56	47.90	6	4,662	0.13%
2019/12/18	42	47.63	26	47.38	47.30	16	4,607	0.35%
2019/12/17	29	48.27	23	48.23	48.00	6	4,553	0.13%
2019/12/16	22	47.57	10	47.85	47.55	12	4,401	0.27%
2019/12/13	20	47.04	28	46.89	46.90	-8	4,309	-0.19%
2019/12/12	21	47.89	18	48.33	47.80	3	4,222	0.07%
2019/12/11	16	47.49	9.1	47.67	47.90	6.9	4,013	0.17%
2019/12/10	36	47.12	38	46.86	47.80	-2	3,795	-0.05%
2019/12/09	5	44.23	9	44.22	44.05	-4	3,261	-0.12%
2019/12/06	11	44.42	9	44.00	43.95	2	3,164	0.06%
2019/12/05	29	44.48	24	44.61	44.80	5	3,070	0.16%
2019/12/04	21	43.95	35	43.87	44.20	-14	2,978	-0.47%
2019/12/03	12	44.29	30	43.70	44.05	-18	2,899	-0.62%
2019/12/02	52	42.56	61	43.10	44.30	-9	2,609	-0.34%
2019/11/29	7	40.41	21	40.15	40.95	-14	2,316	-0.60%
2019/11/28	37	39.95	36	40.23	40.10	1	2,249	0.04%
2019/11/27	6	39.24	4	39.30	39.55	2	2,165	0.09%
2019/11/26	0	0.00	13	38.91	38.90	-13	2,150	-0.60%
2019/11/25	4	38.19	3	37.95	37.95	1	2,133	0.05%
2019/11/22	4	38.21	2	38.30	38.30	2	2,265	0.09%
2019/11/21	11	38.29	0	0.00	38.30	11	2,400	0.46%
2019/11/20	2	38.35	3	38.30	38.30	-1	2,634	-0.04%
2019/11/19	4	38.74	0	0.00	38.35	4	2,730	0.15%
2019/11/18	5.2	38.31	0	0.00	38.35	5.2	2,742	0.19%
2019/11/14	1	38.30	1	38.30	38.20	0	2,777	0.00%
2019/11/12	1	38.40	1	38.55	38.45	0	2,902	0.00%
2019/11/11	2	38.30	1	38.45	38.45	1	2,952	0.03%
2019/11/08	1	39.40	1	39.05	39.40	0	2,966	0.00%
2019/11/07	9	38.89	0	0.00	38.90	9	2,967	0.30%
2019/11/06	0	0.00	1	38.65	38.55	-1	2,981	-0.03%
2019/11/04	0	0.00	1	38.10	38.05	-1	3,001	-0.03%
2019/11/01	0	0.00	1	37.25	37.85	-1	2,988	-0.03%
2019/10/31	11	37.53	0	0.00	37.40	11	3,003	0.37%
2019/10/30	1	38.30	0	0.00	38.40	1	2,962	0.03%
2019/10/28	14	38.45	0	0.00	38.30	14	2,990	0.47%
2019/10/25	3	38.95	1	39.05	39.00	2	2,989	0.07%
2019/10/24	12	38.99	0	0.00	39.00	12	3,077	0.39%
2019/10/23	8	39.17	0	0.00	39.00	8	3,103	0.26%
2019/10/21	10	38.95	0	0.00	38.95	10	3,101	0.32%
2019/10/18	7	38.81	2.1	38.67	38.90	4.9	3,121	0.16%
2019/10/17	5	39.08	0	0.00	38.95	5	3,090	0.16%
2019/10/16	15	39.77	26	40.13	39.35	-11	3,069	-0.36%
2019/10/15	1	38.75	0	0.00	38.40	1	2,957	0.03%
2019/10/09	2	38.45	1	38.50	38.50	1	2,924	0.03%
2019/10/08	1	38.85	0	0.00	39.00	1	2,927	0.03%
2019/10/07	12	39.15	0	0.00	39.15	12	2,922	0.41%
2019/10/04	3	38.82	2	39.00	38.90	1	2,917	0.03%
2019/10/03	2	39.00	0	0.00	39.00	2	2,912	0.07%
2019/10/02	2	38.85	0	0.00	39.40	2	2,895	0.07%
2019/10/01	2	38.85	0	0.00	39.15	2	2,886	0.07%
2019/09/27	1	39.25	0	0.00	38.95	1	2,873	0.03%
2019/09/25	2	39.83	0	0.00	39.90	2	2,859	0.07%
2019/09/24	5	40.62	2	40.90	40.55	3	2,847	0.11%
2019/09/19	6	40.13	0	0.00	40.10	6	2,764	0.22%
2019/09/18	1	40.00	1	40.05	40.05	0	2,755	0.00%
2019/09/17	3	40.05	0	0.00	39.45	3	2,736	0.11%
2019/09/12	0	0.00	1	40.30	40.35	-1	2,684	-0.04%
2019/09/10	0	0.00	1	40.65	40.55	-1	2,655	-0.04%
2019/09/09	0	0.00	2	40.75	40.50	-2	2,628	-0.08%
2019/09/06	5	40.10	2	40.20	40.00	3	2,591	0.12%
2019/09/05	11	41.08	4	41.30	40.95	7	2,517	0.28%
2019/09/04	3	41.80	3	40.85	40.90	0	2,472	0.00%
2019/09/03	116	41.83	103	40.85	40.90	13	2,420	0.54%	大買/大賣/
2019/09/02	2	39.80	1	41.05	41.25	1	2,180	0.05%
2019/08/29	0	0.00	2	39.70	39.95	-2	2,089	-0.10%
2019/08/28	0	0.00	14	39.33	39.70	-14	2,049	-0.68%
2019/08/27	7	40.22	5	40.37	39.45	2	2,008	0.10%
2019/08/26	12	39.41	8	39.72	39.10	4	1,855	0.22%
2019/08/23	4	39.43	21	40.23	38.60	-17	1,693	-1.00%
2019/08/22	0	0.00	2	39.50	40.45	-2	1,428	-0.14%
2019/08/21	0	0.00	2	38.95	39.00	-2	1,323	-0.15%
2019/08/20	2	38.10	0	0.00	38.10	2	1,279	0.16%
2019/08/19	1	38.60	0	0.00	38.70	1	1,263	0.08%
2019/08/16	0	0.00	3	38.83	38.10	-3	1,244	-0.24%
2019/08/15	0	0.00	6	38.28	37.85	-6	1,196	-0.50%
2019/08/14	2	39.55	0	0.00	39.55	2	1,126	0.18%
2019/08/13	0	0.00	5	39.70	39.70	-5	1,077	-0.46%
2019/08/12	1	39.60	0	0.00	39.70	1	1,050	0.10%
2019/08/08	4	39.13	1	39.10	39.35	3	1,008	0.30%
2019/08/07	3	38.68	4	38.85	38.65	-1	971	-0.10%
2019/08/06	0	0.00	1	37.55	37.90	-1	933	-0.11%
2019/08/05	1	37.20	0	0.00	37.20	1	921	0.11%
2019/08/01	0	0.00	1	38.40	38.20	-1	917	-0.11%
2019/07/31	0	0.00	3	38.13	38.40	-3	925	-0.32%
2019/07/30	1	38.30	1	38.60	38.65	0	986	0.00%
2019/07/29	0	0.00	1	38.50	39.25	-1	981	-0.10%
2019/07/26	8	38.99	26	39.33	38.00	-18	959	-1.88%
2019/07/23	1	37.35	0	0.00	37.10	1	863	0.12%
2019/07/19	2	36.30	0	0.00	36.40	2	913	0.22%
2019/07/16	0	0.00	2	36.25	36.25	-2	1,022	-0.20%
2019/07/12	6	36.29	0	0.00	36.05	6	1,040	0.58%
2019/07/11	2	35.43	0	0.00	35.40	2	1,047	0.19%
2019/06/24	0	0.00	1	35.10	35.10	-1	1,125	-0.09%
2019/06/20	2	34.48	0	0.00	34.55	2	1,117	0.18%
2019/06/19	0	0.00	5	33.90	33.95	-5	1,113	-0.45%
2019/06/05	2	33.50	0	0.00	33.60	2	1,112	0.18%
2019/06/03	4	33.55	0	0.00	33.55	4	1,098	0.36%
2019/05/21	6	33.50	7	33.46	33.65	-1	1,049	-0.10%
2019/05/16	2	35.60	0	0.00	35.50	2	1,007	0.20%
2019/05/13	2	35.80	0	0.00	35.50	2	980	0.20%
2019/05/10	2	36.10	0	0.00	36.45	2	970	0.21%
2019/05/09	7	36.52	0	0.00	36.10	7	953	0.73%
2019/05/08	3	37.75	3	38.08	37.45	0	928	0.00%
2019/05/07	0	0.00	4	38.09	38.20	-4	910	-0.44%
2019/05/03	0	0.00	1	37.15	36.75	-1	793	-0.13%
2019/04/30	1	36.10	2	36.48	36.00	-1	747	-0.13%
2019/04/29	6	36.05	0	0.00	35.60	6	726	0.83%
2019/04/26	4	36.81	0	0.00	36.35	4	695	0.58%
2019/04/25	7	36.81	0	0.00	36.60	7	658	1.06%
2019/04/24	9	36.44	8	36.85	36.95	1	614	0.16%
2019/04/23	0	0.00	2	34.60	34.70	-2	503	-0.40%
2019/04/22	3	35.08	4	35.29	34.80	-1	494	-0.20%
2019/04/19	3	35.10	0	0.00	35.20	3	478	0.63%
2019/04/18	0	0.00	5	34.60	34.50	-5	457	-1.09%
2019/04/17	0	0.00	1	34.60	34.80	-1	443	-0.23%
2019/04/15	12	35.28	6	34.93	34.60	6	406	1.48%
2019/04/12	0	0.00	2	34.30	34.30	-2	378	-0.53%
2019/03/26	1	33.50	0	0.00	33.40	1	223	0.45%
2019/03/21	1	34.00	0	0.00	34.05	1	216	0.46%
2019/01/29	3	34.10	0	0.00	34.10	3	226	1.33%
2019/01/15	0	0.00	2	31.80	31.75	-2	230	-0.87%
2018/11/21	0	0.00	2	33.00	33.25	-2	285	-0.70%
2018/11/15	1	32.10	0	0.00	32.40	1	273	0.36%
2018/10/26	0.1	31.00	0	0.00	31.00	0.1	333	0.03%
2018/10/19	0.2	32.90	0	0.00	32.90	0.2	336	0.06%
2018/10/18	0	0.00	3	31.95	31.75	-3	330	-0.91%
2018/10/11	0	0.00	1	32.65	32.50	-1	317	-0.31%
2018/10/08	0.2	34.00	0	0.00	34.00	0.2	299	0.06%
2018/09/28	1	34.20	0	0.00	34.20	1	299	0.33%
2018/09/21	0	0.00	1	34.15	34.30	-1	315	-0.32%
2018/09/13	0	34.40	0	0.00	34.35	0	387	0.01%
2018/09/11	1	34.10	0	0.00	34.60	1	394	0.25%
2018/09/07	0	0.00	2	34.70	34.90	-2	400	-0.50%
2018/09/03	2	36.10	0	0.00	36.00	2	440	0.45%
2018/08/31	0	0.00	2	35.63	35.65	-2	438	-0.46%
2018/08/30	0	0.00	1	36.05	36.05	-1	441	-0.23%
2018/08/27	2	35.20	0	0.00	35.00	2	435	0.46%
2018/08/24	5	34.60	0	0.00	34.60	5	436	1.15%
2018/08/14	1	37.20	0	0.00	37.50	1	460	0.22%
2018/08/13	1	37.40	0	0.00	37.50	1	444	0.23%
2018/08/06	1	38.20	0	0.00	38.20	1	422	0.24%
2018/07/25	0	0.00	5	37.50	37.30	-5	429	-1.17%
2018/07/19	0	0.00	2	37.50	37.60	-2	445	-0.45%
2018/07/18	5	37.00	0	0.00	37.20	5	455	1.10%
2018/07/05	1	36.90	0	0.00	36.60	1	504	0.20%
2018/07/04	8	36.78	10	36.55	36.70	-2	507	-0.39%
2018/06/29	10	38.95	5	38.96	38.15	5	496	1.01%
2018/06/28	1	38.45	2	38.73	38.55	-1	444	-0.23%
2018/06/25	0	0.00	1	36.80	36.85	-1	431	-0.23%
2018/06/22	1	36.75	0	0.00	36.70	1	432	0.23%
2018/06/21	2	36.93	0	0.00	37.00	2	432	0.46%
2018/06/14	1	38.40	1	38.80	37.90	0	417	0.00%
2018/06/12	1	37.50	0	0.00	37.50	1	385	0.26%
2018/06/08	1	37.95	0	0.00	37.80	1	388	0.26%
2018/05/25	1	37.10	0	0.00	37.20	1	400	0.25%
2018/05/23	0	0.00	1	36.65	36.65	-1	403	-0.25%
2018/05/21	1	36.50	0	0.00	36.65	1	416	0.24%
2018/05/16	1	36.65	0	0.00	36.60	1	443	0.23%
2018/05/07	1	36.85	0	0.00	36.90	1	521	0.19%
2018/04/27	1	35.95	0	0.00	36.00	1	577	0.17%
2018/04/23	1	36.85	0	0.00	36.85	1	889	0.11%
2018/04/18	1	37.60	0	0.00	37.70	1	887	0.11%
2018/04/17	0	0.00	1	37.50	37.60	-1	881	-0.11%
2018/04/02	10	39.15	0	0.00	39.15	10	881	1.13%
2018/03/27	3	38.95	0	0.00	39.10	3	883	0.34%
2018/03/23	0	0.00	2	38.60	38.80	-2	889	-0.22%
2018/03/22	2	38.95	0	0.00	38.80	2	891	0.22%
2018/03/21	0	0.00	1	39.15	39.10	-1	894	-0.11%
2018/03/06	0	0.00	2	38.83	38.85	-2	891	-0.22%
2018/03/02	2	39.20	0	0.00	39.15	2	929	0.22%
2018/02/27	0	0.00	2	39.40	39.50	-2	976	-0.20%
2018/02/23	1	39.40	0	0.00	39.30	1	981	0.10%
2018/02/12	2	39.00	0	0.00	39.10	2	970	0.21%
2018/02/08	1	39.25	0	0.00	39.20	1	953	0.10%
2018/02/07	5	39.45	0	0.00	39.10	5	954	0.52%
2018/02/06	1	39.20	0	0.00	39.10	1	940	0.11%
2018/01/31	0	0.00	3	40.35	41.00	-3	913	-0.33%
2018/01/26	2	41.40	0	0.00	41.30	2	886	0.23%
2018/01/24	1	42.30	1	42.30	42.25	0	875	0.00%
2018/01/22	4	42.38	1	42.30	42.20	3	863	0.35%
2018/01/19	1	42.75	4	42.81	42.55	-3	839	-0.36%
2018/01/18	14	43.59	17	43.84	43.00	-3	802	-0.37%
2018/01/17	1	41.10	0	0.00	41.75	1	596	0.17%
2018/01/16	2	40.55	0	0.00	40.55	2	548	0.36%
2018/01/11	0	0.00	2	39.60	39.85	-2	568	-0.35%
2018/01/05	0	0.00	3	40.10	40.15	-3	591	-0.51%
2018/01/04	2	40.25	0	0.00	40.30	2	602	0.33%