昇達科 (3491)-台新-高雄券商分點個股進出

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
200.0
漲跌
▲1.5
漲幅
+0.76%
成交量
2,222張
產業
上櫃通信網路類股
528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

昇達科 (3491)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	3	202.33	4.2	200.07	200.00	-1.2	1,753	-0.07%
2024/05/02	10	200.10	13	200.85	198.50	-3	1,720	-0.17%
2024/04/30	29.2	200.80	35	199.87	198.00	-5.8	1,673	-0.35%
2024/04/29	12.4	194.85	34	194.71	193.00	-21.6	1,596	-1.35%
2024/04/26	13	194.58	23	195.72	197.50	-10	1,546	-0.65%
2024/04/25	25.2	198.95	25	197.84	197.00	0.2	1,503	0.01%
2024/04/24	62	189.63	71.2	192.63	196.50	-9.2	1,393	-0.66%
2024/04/23	41.1	180.77	5	182.80	179.50	36.1	1,200	3.00%
2024/04/22	4.2	179.24	2	180.50	179.50	2.2	1,154	0.19%
2024/04/19	15.3	179.49	31.6	179.53	182.50	-16.3	1,113	-1.46%
2024/04/18	5	176.84	3.5	179.58	180.50	1.5	1,046	0.15%
2024/04/17	9	180.72	42.2	180.55	180.50	-33.2	976	-3.40%
2024/04/16	8	167.69	4	169.38	171.00	4	887	0.45%
2024/04/15	28.1	173.03	28	172.25	170.50	0.1	874	0.01%
2024/04/12	7	169.57	3	169.67	168.50	4	840	0.48%
2024/04/11	11.2	167.31	7	166.64	167.50	4.2	831	0.50%
2024/04/10	1.1	166.05	0	0.00	167.50	1.1	839	0.13%
2024/04/09	18.2	165.24	9	164.61	166.50	9.2	836	1.10%
2024/04/08	0.5	170.40	27	170.83	172.00	-26.5	808	-3.28%
2024/04/03	14.1	170.23	13	168.62	168.00	1.1	787	0.14%
2024/04/02	7	168.66	5	170.10	170.00	2	781	0.26%
2024/04/01	2	167.00	14	166.75	169.50	-12	749	-1.60%
2024/03/29	1	157.50	1	158.50	158.00	0	711	0.00%
2024/03/28	0	0.00	1	157.50	157.50	-1	713	-0.14%
2024/03/27	2	158.50	3	157.50	158.50	-1	714	-0.14%
2024/03/26	0	0.00	4	157.75	158.00	-4	713	-0.56%
2024/03/25	3	160.50	0	0.00	161.00	3	713	0.42%
2024/03/22	3	160.50	3	160.67	161.00	0	715	0.00%
2024/03/21	2	158.75	11	160.50	158.50	-9	721	-1.25%
2024/03/20	6	162.74	3	160.83	160.00	3	746	0.40%
2024/03/19	3	157.17	2	157.00	157.50	1	741	0.13%
2024/03/18	3	156.83	2	156.50	156.50	1	754	0.13%
2024/03/15	1	152.00	1	150.00	151.50	0	758	0.00%
2024/03/14	14	151.14	3	152.00	149.50	11	777	1.41%
2024/03/12	12	160.46	1	160.00	161.00	11	795	1.38%
2024/03/11	1	156.00	2	157.25	156.50	-1	796	-0.13%
2024/03/08	18	158.40	11	160.00	156.00	7	796	0.88%
2024/03/07	9.2	169.83	7	169.07	166.00	2.2	777	0.28%
2024/03/06	11	171.27	10.6	170.58	172.00	0.4	747	0.05%
2024/03/05	2	166.50	4	165.25	164.50	-2	695	-0.29%
2024/03/04	42	165.83	8.2	165.62	164.00	33.8	693	4.87%
2024/03/01	1	163.00	1	162.00	162.00	0	669	0.00%
2024/02/29	1	159.03	1	161.00	161.00	0	674	0.00%
2024/02/27	1	160.00	1	160.50	160.50	0	678	0.00%
2024/02/26	1	161.50	3	161.50	161.50	-2	682	-0.29%
2024/02/23	1	161.50	0	0.00	161.00	1	711	0.14%
2024/02/22	2	163.00	3	161.83	163.00	-1	741	-0.13%
2024/02/21	2	158.77	0	0.00	159.00	2	756	0.27%
2024/02/20	1	162.00	2.1	161.48	161.00	-1.1	764	-0.14%
2024/02/19	1	159.50	1	161.00	161.00	0	773	0.00%
2024/02/16	0	159.25	0	0.00	160.50	0	777	0.00%
2024/02/15	0	157.50	0	0.00	157.50	0	778	0.00%
2024/02/02	3	156.83	1	158.00	157.50	2	811	0.25%
2024/02/01	1	160.50	6	159.42	157.00	-5	860	-0.58%
2024/01/31	2.1	155.81	3	157.17	157.00	-0.9	872	-0.10%
2024/01/30	2	157.00	0.3	158.50	157.00	1.7	884	0.19%
2024/01/29	2	158.25	0.5	158.50	159.00	1.5	910	0.16%
2024/01/26	2	158.75	0	0.00	158.00	2	945	0.21%
2024/01/25	3	162.83	0	0.00	161.00	3	1,009	0.30%
2024/01/24	1	161.50	1	163.00	162.50	0	1,045	0.00%
2024/01/23	10	161.50	0	0.00	163.00	10	1,246	0.80%
2024/01/22	0	0.00	3	159.50	161.00	-3	1,279	-0.23%
2024/01/19	1	156.50	0	0.00	156.50	1	1,341	0.07%
2024/01/18	1	156.50	1	154.00	154.50	0	1,449	0.00%
2024/01/17	2	158.25	3	158.17	156.00	-1	1,474	-0.07%
2024/01/16	1	162.50	2	162.00	162.00	-1	1,500	-0.07%
2024/01/15	0	0.00	3	161.33	162.00	-3	1,514	-0.20%
2024/01/12	0	0.00	1	161.00	161.00	-1	1,531	-0.07%
2024/01/11	2	159.50	1	160.00	160.00	1	1,579	0.06%
2024/01/09	1	163.00	1	161.00	161.50	0	1,696	0.00%
2024/01/05	0	0.00	5	159.60	162.00	-5	1,855	-0.27%
2024/01/04	1	156.50	1	158.00	157.50	0	1,866	0.00%
2024/01/03	4	158.50	1	156.50	157.50	3	1,894	0.16%
2024/01/02	0	0.00	1	161.50	161.00	-1	1,886	-0.05%
2023/12/29	3	164.33	19	164.79	162.50	-16	1,895	-0.84%
2023/12/28	2.1	161.52	0	0.00	162.50	2.1	1,896	0.11%
2023/12/27	1	161.50	2	162.25	163.00	-1	1,911	-0.05%
2023/12/26	3	162.33	0	0.00	162.00	3	1,917	0.16%
2023/12/25	2	162.25	0	0.00	162.00	2	1,929	0.10%
2023/12/22	2	163.25	20	162.50	162.50	-18	1,964	-0.92%
2023/12/21	21	163.45	1	163.50	163.00	20	2,009	1.00%
2023/12/20	0.1	162.00	0	0.00	162.00	0.1	2,126	0.00%
2023/12/19	4	161.25	5	161.70	161.50	-1	2,144	-0.05%
2023/12/18	1	162.51	1	162.50	162.50	0	2,147	0.00%
2023/12/15	4	164.38	7.3	164.64	163.50	-3.2	2,153	-0.15%
2023/12/14	11.1	168.14	5.1	167.08	166.00	6	2,162	0.28%
2023/12/13	7	167.86	14.1	168.39	169.00	-7.1	2,192	-0.32%
2023/12/12	1.1	167.50	1	168.00	168.00	0.1	2,195	0.00%
2023/12/11	9.2	166.00	1.1	165.98	166.00	8.1	2,184	0.37%
2023/12/08	2.1	168.45	2	168.50	167.00	0.1	2,174	0.00%
2023/12/07	12.1	168.97	33	168.08	166.00	-20.9	2,149	-0.97%
2023/12/06	13.1	161.66	11	162.36	163.00	2.1	2,102	0.10%
2023/12/05	6	163.50	3	164.50	162.50	3	2,098	0.14%
2023/12/04	1	168.50	8	168.06	166.00	-7	2,095	-0.33%
2023/12/01	6	164.42	4	165.63	165.00	2	2,081	0.10%
2023/11/30	21	165.67	24	166.29	164.50	-3	2,079	-0.14%
2023/11/29	23	166.07	3	166.83	166.50	20	2,073	0.96%
2023/11/28	3	164.17	2	165.25	166.00	1	2,076	0.05%
2023/11/27	0.1	165.00	3	165.00	163.00	-2.9	2,087	-0.14%
2023/11/24	1	163.53	5	163.90	163.50	-4	2,123	-0.19%
2023/11/22	8	163.88	5	164.30	163.50	3	2,122	0.14%
2023/11/21	6.2	167.94	12	168.58	167.00	-5.8	2,098	-0.28%
2023/11/20	12	166.54	6	168.83	165.50	6	2,074	0.29%
2023/11/17	1	167.50	1	167.00	169.00	0	2,046	0.00%
2023/11/16	3	163.50	9	166.33	167.00	-6	2,037	-0.29%
2023/11/15	6	165.67	6	167.25	164.50	0	2,036	0.00%
2023/11/14	27	164.31	11	166.09	166.50	16	2,027	0.79%
2023/11/13	6.1	164.69	5	165.30	166.00	1.1	2,018	0.05%
2023/11/10	9	163.06	8	162.25	161.00	1	2,007	0.05%
2023/11/09	18.2	167.29	6	165.17	166.00	12.2	1,982	0.62%
2023/11/08	0.1	170.50	2	171.50	170.50	-1.9	1,934	-0.10%
2023/11/07	1	172.50	3	172.83	171.50	-2	1,919	-0.10%
2023/11/06	13	171.85	3.3	171.58	171.00	9.8	1,910	0.51%
2023/11/03	13	174.38	4.3	173.03	171.00	8.7	1,890	0.46%
2023/11/02	0.1	171.52	43	173.26	173.50	-42.9	1,866	-2.30%
2023/11/01	13.2	166.45	14	167.93	166.00	-0.9	1,803	-0.05%
2023/10/31	56	173.51	70.3	175.23	168.50	-14.3	1,760	-0.81%
2023/10/30	41	168.79	3	170.67	169.50	38	1,572	2.42%
2023/10/27	7.6	170.19	9	170.17	169.00	-1.4	1,579	-0.09%
2023/10/26	15	170.23	16	170.56	168.50	-1	1,522	-0.07%
2023/10/25	3	169.33	1.1	171.08	168.50	1.9	1,415	0.14%
2023/10/24	2.1	170.68	3	170.67	171.50	-0.9	1,391	-0.07%
2023/10/23	1	168.50	8	166.50	166.50	-7	1,356	-0.52%
2023/10/20	4	163.38	1	164.50	164.00	3	1,344	0.22%
2023/10/19	11	168.18	8	165.13	167.00	3	1,333	0.22%
2023/10/18	27	172.06	8.1	172.05	171.00	18.9	1,285	1.47%
2023/10/17	37	172.47	42.3	172.65	170.50	-5.3	1,231	-0.43%
2023/10/16	23.3	172.81	59	174.71	169.00	-35.7	1,175	-3.04%
2023/10/13	8	163.56	11	165.95	166.00	-3	1,069	-0.28%
2023/10/12	3	161.00	4	160.88	160.50	-1	1,028	-0.10%
2023/10/11	3	158.67	6	159.50	158.00	-3	1,014	-0.30%
2023/10/06	1.2	157.08	0.1	157.00	157.00	1.1	992	0.11%
2023/10/05	1	156.00	1	158.50	156.00	0	997	0.00%
2023/10/04	10	156.40	10	156.10	156.50	0	1,011	0.00%
2023/10/03	1	157.00	1	156.50	155.50	0	1,020	0.00%
2023/10/02	2	158.00	4	157.88	159.00	-2	1,011	-0.20%
2023/09/28	3.1	155.15	2	157.00	154.50	1.1	1,018	0.10%
2023/09/27	10	158.35	8	159.38	156.50	2	1,015	0.20%
2023/09/26	14	165.96	27.3	164.81	162.50	-13.3	993	-1.34%
2023/09/25	27.1	167.44	35.3	167.75	169.50	-8.3	961	-0.86%
2023/09/22	7.1	156.57	15	155.87	158.50	-8	864	-0.92%
2023/09/21	7	152.93	2	154.75	153.00	5	877	0.57%
2023/09/20	4	156.75	8	157.00	156.00	-4	899	-0.44%
2023/09/19	9	154.22	3	154.17	154.50	6	917	0.65%
2023/09/18	3	158.17	21	158.71	155.50	-18	926	-1.94%
2023/09/15	5	154.30	2	155.50	153.50	3	870	0.34%
2023/09/14	4	153.38	0	0.00	153.00	4	858	0.47%
2023/09/13	0	0.00	12	153.17	154.00	-12	858	-1.40%
2023/09/12	16	153.00	6	152.42	151.50	10	867	1.15%
2023/09/11	3.1	147.21	3	148.17	149.50	0.1	876	0.01%
2023/09/08	3.1	149.68	6	151.33	149.50	-2.9	869	-0.34%
2023/09/07	7	151.00	2	149.50	149.50	5	867	0.58%
2023/09/06	0	0.00	1	155.00	153.50	-1	878	-0.11%
2023/09/05	3	153.67	1	153.50	153.50	2	873	0.23%
2023/09/04	0.1	155.00	3	156.17	156.00	-3	875	-0.34%
2023/09/01	5	155.20	3	157.50	153.50	2	874	0.23%
2023/08/31	13	157.23	5	157.70	157.00	8	882	0.91%
2023/08/30	8	156.56	5	157.00	156.00	3	869	0.35%
2023/08/29	2	151.00	5	151.40	152.50	-3	831	-0.36%
2023/08/28	4	148.25	12	150.75	149.00	-8	826	-0.97%
2023/08/25	2	146.50	4	147.88	147.50	-2	824	-0.24%
2023/08/24	4	147.75	1	147.50	146.50	3	831	0.36%
2023/08/23	1	143.00	1	144.00	144.00	0	840	0.00%
2023/08/22	3	144.00	0	0.00	144.00	3	863	0.35%
2023/08/21	1	145.50	11	144.41	145.00	-10	875	-1.14%
2023/08/18	1	139.50	1	140.50	138.50	0	887	0.00%
2023/08/17	0.1	142.50	2	142.25	142.00	-1.9	917	-0.21%
2023/08/16	1	137.50	1	138.50	141.00	0	950	0.00%
2023/08/15	1.1	139.05	0	0.00	139.00	1.1	998	0.11%
2023/08/14	1	137.50	0	0.00	136.50	1	1,019	0.10%
2023/08/11	0	0.00	1	138.50	138.50	-1	1,022	-0.10%
2023/08/10	0	0.00	1	136.50	136.50	-1	1,029	-0.10%
2023/08/09	11	139.00	1	141.50	138.00	10	1,028	0.97%
2023/08/08	13	142.58	2	145.00	141.00	11	1,024	1.07%
2023/08/07	1	147.00	2	147.50	146.50	-1	1,029	-0.10%
2023/08/04	1	149.00	1	149.00	149.00	0	1,036	0.00%
2023/08/02	8	149.88	3	147.67	148.00	5	1,046	0.48%
2023/08/01	23.2	156.13	11	156.36	154.00	12.2	1,041	1.17%
2023/07/31	6	145.92	8.2	148.35	145.50	-2.2	1,005	-0.22%
2023/07/28	2	146.25	0	0.00	146.00	2	1,007	0.20%
2023/07/27	7	146.71	25.1	146.64	147.50	-18.1	1,027	-1.76%
2023/07/26	6	149.08	3	148.67	147.00	3	1,048	0.29%
2023/07/25	12.2	150.52	1.2	151.50	150.50	11	1,066	1.03%
2023/07/24	2	151.25	9	152.94	153.50	-7	1,073	-0.65%
2023/07/21	1.1	151.55	2	150.25	151.50	-0.9	1,084	-0.08%
2023/07/20	1.1	150.60	0	0.00	151.00	1.1	1,113	0.10%
2023/07/19	2	150.50	2.1	151.02	150.50	-0.1	1,130	-0.01%
2023/07/18	5	152.80	0	0.00	152.00	5	1,164	0.43%
2023/07/17	4	156.75	15	156.83	156.50	-11	1,182	-0.93%
2023/07/14	1.4	154.46	4.4	154.68	155.00	-3	1,205	-0.25%
2023/07/13	7	153.21	4	154.50	152.50	3	1,269	0.24%
2023/07/12	7	152.71	22	153.20	151.50	-15	1,378	-1.09%
2023/07/11	13	153.04	14	152.29	154.50	-1	1,399	-0.07%
2023/07/10	53.2	156.85	3	155.83	155.50	50.2	1,455	3.45%
2023/07/07	9	159.94	4	160.75	161.00	5	1,530	0.33%
2023/07/06	15	161.93	2	162.75	160.50	13	1,555	0.84%
2023/07/05	2	165.75	1	168.00	164.50	1	1,587	0.06%
2023/07/04	13	165.58	2	166.00	166.50	11	1,626	0.68%
2023/07/03	4	164.63	7.2	165.71	167.50	-3.2	1,708	-0.19%
2023/06/30	10	165.10	9	164.78	164.50	1	2,067	0.05%
2023/06/29	5	168.60	5	168.30	168.50	0	2,118	0.00%
2023/06/28	13.1	169.22	3	169.00	163.50	10.1	2,099	0.48%
2023/06/27	1.1	170.06	2	169.50	167.00	-0.9	2,113	-0.04%
2023/06/26	3	165.67	8	165.25	166.00	-5	2,173	-0.23%
2023/06/21	1	161.50	4	163.00	161.50	-3	2,230	-0.13%
2023/06/20	8	160.31	2	161.00	160.00	6	2,493	0.24%
2023/06/19	2	161.75	2	163.25	162.00	0	2,582	0.00%
2023/06/16	3.1	161.08	3	161.33	163.50	0.1	2,613	0.00%
2023/06/15	6	160.67	3	161.33	162.00	3	2,626	0.11%
2023/06/14	5	162.10	2	162.75	162.00	3	2,663	0.11%
2023/06/13	2	163.75	2	164.00	163.50	0	2,725	0.00%
2023/06/12	7.1	164.08	9	164.11	164.00	-1.9	2,911	-0.07%
2023/06/09	1	170.00	1.5	170.67	169.50	-0.5	3,014	-0.02%
2023/06/08	3	169.83	1	172.50	169.50	2	3,223	0.06%
2023/06/07	1	171.00	4	170.13	171.00	-3	3,461	-0.09%
2023/06/06	9	169.22	7	169.21	168.50	2	3,643	0.05%
2023/06/05	1	174.00	0	0.00	174.00	1	3,723	0.03%
2023/06/02	1	173.00	0	0.00	172.50	1	3,764	0.03%
2023/06/01	2	173.75	1	173.50	173.50	1	3,826	0.03%
2023/05/31	2	174.50	2	174.25	173.50	0	3,849	0.00%
2023/05/30	0	0.00	1	172.50	172.50	-1	3,898	-0.03%
2023/05/29	2.1	175.08	5	174.80	176.50	-2.9	4,025	-0.07%
2023/05/26	3	170.67	1.1	170.96	170.00	1.9	4,130	0.05%
2023/05/25	0	0.00	1	174.00	172.00	-1	4,141	-0.02%
2023/05/24	4.1	173.95	31	175.65	173.50	-26.9	4,144	-0.65%
2023/05/23	2	175.00	1.1	175.45	176.00	0.9	4,181	0.02%
2023/05/22	2	173.25	7	174.07	172.00	-5	4,164	-0.12%
2023/05/19	7.1	170.26	14.2	170.72	171.50	-7.1	4,139	-0.17%
2023/05/18	3	168.33	48	167.72	165.50	-45	4,094	-1.10%
2023/05/17	2	163.50	5	164.70	165.00	-3	4,078	-0.07%
2023/05/16	58	165.65	14	164.29	162.50	44	4,095	1.07%
2023/05/15	4	160.75	3	161.67	162.00	1	4,126	0.02%
2023/05/12	4	159.75	3	160.00	161.50	1	4,136	0.02%
2023/05/11	7	159.14	21.1	159.91	158.00	-14.1	4,145	-0.34%
2023/05/10	3.1	165.50	4	164.75	163.00	-0.9	4,139	-0.02%
2023/05/09	4	163.63	2	164.50	163.00	2	4,131	0.05%
2023/05/08	3	166.00	1	166.50	165.50	2	4,127	0.05%
2023/05/05	23.1	164.57	3	165.17	164.00	20.1	4,142	0.48%
2023/05/04	15	163.13	12	162.58	164.00	3	4,158	0.07%
2023/05/03	4	160.13	7	160.50	160.50	-3	4,158	-0.07%
2023/05/02	7.1	166.23	4	165.75	165.00	3.1	4,156	0.07%
2023/04/28	1	165.50	5	163.50	165.50	-4	4,148	-0.10%
2023/04/27	19.1	159.93	1	159.50	159.50	18.1	4,127	0.44%
2023/04/26	7	159.57	7.2	160.93	161.00	-0.2	4,114	0.00%
2023/04/25	8	163.63	9.4	162.37	161.50	-1.4	4,100	-0.03%
2023/04/24	5	166.10	4	167.00	167.50	1	4,072	0.02%
2023/04/21	12	167.17	13	167.85	166.00	-1	4,060	-0.02%
2023/04/20	5.1	173.61	3	173.33	172.00	2.1	4,022	0.05%
2023/04/19	17.1	179.00	10.5	179.24	177.00	6.6	4,002	0.16%
2023/04/18	10.1	183.62	22	184.07	180.50	-11.9	3,973	-0.30%
2023/04/17	45.1	185.58	54	183.81	181.00	-8.9	3,910	-0.23%
2023/04/14	7	176.93	1	177.50	177.00	6	3,800	0.16%
2023/04/13	30	178.67	7	179.79	176.00	23	3,775	0.61%
2023/04/12	47.2	184.70	18	185.89	185.50	29.2	3,699	0.79%
2023/04/11	3	180.83	7.7	181.24	183.00	-4.7	3,611	-0.13%
2023/04/10	14	181.29	10	181.45	181.50	4	3,589	0.11%
2023/04/07	28.3	180.18	25	179.98	179.50	3.3	3,559	0.09%
2023/04/06	10	178.15	20	178.70	178.50	-10	3,554	-0.28%
2023/03/31	81	181.48	84.2	179.58	175.00	-3.2	3,468	-0.09%
2023/03/30	8	173.38	22.5	171.79	175.00	-14.5	3,112	-0.47%
2023/03/29	4	167.63	2	169.00	166.00	2	3,048	0.07%
2023/03/28	12	167.50	4	167.88	167.50	8	3,054	0.26%
2023/03/27	33.2	169.56	33	170.82	172.00	0.2	3,031	0.01%
2023/03/24	18	175.44	36	175.43	173.50	-18	2,968	-0.61%
2023/03/23	53	174.88	95	176.22	173.00	-42	2,888	-1.45%
2023/03/22	55	165.59	28.2	167.41	170.00	26.9	2,630	1.02%
2023/03/21	6.1	162.26	6	162.25	162.50	0.1	2,556	0.00%
2023/03/20	3	161.50	2	162.25	162.00	1	2,536	0.04%
2023/03/17	9.1	162.38	5	161.40	161.50	4.1	2,545	0.16%
2023/03/16	20.1	164.10	11	164.32	162.50	9.1	2,514	0.36%
2023/03/15	74	171.22	62	170.83	166.00	12	2,548	0.47%
2023/03/14	57	170.82	52.3	169.01	168.00	4.7	2,442	0.19%
2023/03/13	40	169.76	36.1	169.08	173.00	3.9	2,377	0.16%
2023/03/10	26	168.25	14.2	167.20	164.00	11.8	2,257	0.52%
2023/03/09	24.1	164.36	31.3	168.24	173.50	-7.2	2,112	-0.34%
2023/03/08	14	156.68	24.6	156.09	158.00	-10.6	2,066	-0.51%
2023/03/07	27	153.22	9	153.39	151.00	18	2,078	0.87%
2023/03/06	3.6	158.29	13.1	157.35	156.50	-9.5	2,044	-0.46%
2023/03/03	5	155.20	13.1	155.15	155.50	-8.1	1,985	-0.41%
2023/03/02	6	154.42	8	155.63	156.00	-2	1,966	-0.10%
2023/03/01	30	155.77	33.3	155.91	155.00	-3.3	1,923	-0.17%
2023/02/24	20	152.43	20.2	151.54	149.50	-0.2	1,792	-0.01%
2023/02/23	3	145.33	9.3	146.70	146.00	-6.3	1,678	-0.38%
2023/02/22	8	141.38	11	141.59	142.50	-3	1,661	-0.18%
2023/02/21	13	146.19	5	145.40	144.50	8	1,668	0.48%
2023/02/20	9	143.28	1	143.50	143.00	8	1,715	0.47%
2023/02/17	7	142.79	3	142.00	143.50	4	1,770	0.23%
2023/02/16	1	140.50	5	142.00	143.00	-4	1,825	-0.22%
2023/02/15	7	139.86	7	140.50	139.50	0	1,891	0.00%
2023/02/14	13.3	142.38	10	141.80	140.50	3.3	1,903	0.17%
2023/02/13	18	141.78	15	141.17	143.50	3	1,905	0.16%
2023/02/10	6	137.67	0	0.00	136.00	6	1,901	0.32%
2023/02/09	8	139.19	6	140.00	138.50	2	1,912	0.10%
2023/02/08	6	142.00	6	142.25	142.50	0	1,912	0.00%
2023/02/07	1	140.50	4	141.25	141.50	-3	1,923	-0.16%
2023/02/06	5	140.20	10.1	141.85	140.00	-5.1	1,942	-0.26%
2023/02/03	11	141.45	4	139.88	139.50	7	2,016	0.35%
2023/02/02	4	143.38	10	142.90	143.50	-6	2,005	-0.30%
2023/02/01	2.2	141.50	6.2	140.44	140.00	-4	1,990	-0.20%
2023/01/31	3	140.67	14	141.64	140.00	-11	1,996	-0.55%
2023/01/30	1	140.00	8	138.00	140.00	-7	1,999	-0.35%
2023/01/17	3	133.33	10	134.35	134.00	-7	1,998	-0.35%
2023/01/16	2	131.50	3	132.00	132.00	-1	2,022	-0.05%
2023/01/13	6	132.42	0	0.00	131.50	6	2,052	0.29%
2023/01/12	2.1	133.79	1	133.50	133.00	1.1	2,092	0.05%
2023/01/11	5	135.20	26	136.69	134.00	-21	2,172	-0.97%
2023/01/10	3	135.17	4	135.25	135.50	-1	2,204	-0.05%
2023/01/09	12	134.71	9	135.33	134.50	3	2,237	0.13%
2023/01/06	2	132.25	6	131.67	132.00	-4	2,263	-0.18%
2023/01/05	7	132.86	3	134.33	131.50	4	2,299	0.17%
2023/01/04	13	134.50	4	135.88	133.00	9	2,340	0.38%
2023/01/03	6	134.83	7	135.57	136.00	-1	2,390	-0.04%
2022/12/30	6	135.25	3	135.50	134.50	3	2,451	0.12%
2022/12/29	12	134.50	3	135.50	134.50	9	2,458	0.37%
2022/12/28	11	136.95	4	137.38	134.00	7	2,478	0.28%
2022/12/27	9	141.22	9	142.61	140.00	0	2,484	0.00%
2022/12/26	4	139.63	75.2	140.44	142.50	-71.2	2,484	-2.87%
2022/12/23	3	135.17	3.1	135.82	136.50	-0.1	2,460	0.00%
2022/12/22	40	137.25	22	140.25	135.00	18	2,477	0.73%
2022/12/21	4	135.24	5	134.50	135.00	-1	2,494	-0.04%
2022/12/20	19.1	138.02	7.1	139.27	133.00	12	2,511	0.48%
2022/12/19	37	139.81	27	140.81	139.00	10	2,526	0.40%
2022/12/16	7	134.57	6	134.58	137.50	1	2,536	0.04%
2022/12/15	8	136.38	1	137.50	136.00	7	2,540	0.28%
2022/12/14	2	137.25	0	0.00	138.00	2	2,551	0.08%
2022/12/13	10	137.60	4	139.63	135.50	6	2,580	0.23%
2022/12/12	8	136.81	7	136.07	137.50	1	2,594	0.04%
2022/12/09	13	138.27	5	138.10	138.00	8	2,663	0.30%
2022/12/08	6	140.08	17	139.71	140.50	-11	2,717	-0.40%
2022/12/07	16	143.28	19.1	145.07	140.00	-3.1	2,731	-0.11%
2022/12/06	12	148.17	8.1	146.19	147.00	3.9	2,655	0.15%
2022/12/05	8.1	145.75	6	146.00	146.00	2.1	2,591	0.08%
2022/12/02	19.1	146.37	9	146.61	147.00	10.1	2,559	0.39%
2022/12/01	26	141.31	19	141.42	144.50	7	2,506	0.28%
2022/11/30	26	140.06	36	139.49	137.50	-10	2,474	-0.40%
2022/11/29	20.3	133.81	24	132.65	135.50	-3.7	2,414	-0.15%
2022/11/28	6	125.00	9.1	126.10	127.00	-3.1	2,458	-0.13%
2022/11/25	7	125.71	13	127.12	124.50	-6	2,510	-0.24%
2022/11/24	5	126.30	14	127.43	127.00	-9	2,570	-0.35%
2022/11/23	18	125.56	8	127.75	124.50	10	2,602	0.38%
2022/11/22	5	124.50	5	125.30	124.50	0	2,629	0.00%
2022/11/21	16	126.47	11	127.91	126.00	5	2,739	0.18%
2022/11/18	10	127.85	10	128.30	126.00	0	2,778	0.00%
2022/11/17	16.1	127.59	19	127.55	128.50	-2.9	2,805	-0.10%
2022/11/16	25	127.44	22.5	127.46	126.50	2.5	2,871	0.09%
2022/11/15	33	135.06	22	134.93	135.00	11	2,832	0.39%
2022/11/14	24	130.81	14.1	129.76	133.00	10	2,900	0.34%
2022/11/11	67	124.73	116.3	126.62	124.00	-49.3	2,912	-1.69%	大賣/
2022/11/10	11	121.55	13	121.81	123.00	-2	2,885	-0.07%
2022/11/09	9	122.78	6	123.00	122.50	3	2,989	0.10%
2022/11/08	21	122.67	10	123.05	120.50	11	3,065	0.36%
2022/11/07	10	121.30	18	122.67	120.50	-8	3,148	-0.25%
2022/11/04	13	119.35	13	119.88	120.50	0	3,254	0.00%
2022/11/03	21	120.33	18	120.06	120.00	3	3,337	0.09%
2022/11/02	13	119.54	11	120.05	119.50	2	3,502	0.06%
2022/11/01	44	120.08	27	119.61	119.50	17	3,652	0.47%
2022/10/31	9	114.00	10	112.70	114.50	-1	3,643	-0.03%
2022/10/28	14	111.39	16	112.25	110.00	-2	3,749	-0.05%
2022/10/27	14	113.54	14	112.64	114.00	0	4,041	0.00%
2022/10/26	17	110.32	15	111.17	111.00	2	4,143	0.05%
2022/10/25	12	111.50	10	112.40	111.00	2	4,256	0.05%
2022/10/24	13	114.23	9	114.50	112.00	4	4,354	0.09%
2022/10/21	36	113.82	29	112.95	111.50	7	4,502	0.16%
2022/10/20	21	117.05	18	116.64	115.50	3	4,538	0.07%
2022/10/19	31	123.60	28	122.77	120.50	3	4,539	0.07%
2022/10/18	27	119.98	30	121.12	119.50	-3	4,483	-0.07%
2022/10/17	35	118.60	31	117.71	122.50	4	4,489	0.09%
2022/10/14	24	122.75	22	122.43	123.50	2	4,512	0.04%
2022/10/13	11	121.55	16	121.22	116.00	-5	4,537	-0.11%
2022/10/12	17	123.79	18	123.64	125.00	-1	4,543	-0.02%
2022/10/11	6	126.75	7	127.28	127.00	-1	4,555	-0.02%
2022/10/07	19.1	136.45	13	136.69	135.00	6.1	4,555	0.13%
2022/10/06	0	0.00	5	145.00	145.50	-5	4,600	-0.11%
2022/10/05	9	145.00	13	145.69	144.00	-4	4,789	-0.08%
2022/10/04	13	142.92	5	143.80	144.50	8	4,848	0.16%
2022/10/03	2	140.25	3	141.00	141.00	-1	4,953	-0.02%
2022/09/30	8	136.13	9	138.11	140.00	-1	5,024	-0.02%
2022/09/29	4	140.00	3	140.33	138.00	1	5,105	0.02%
2022/09/28	7.1	142.63	6	141.00	137.50	1.1	5,130	0.02%
2022/09/27	3	145.83	8	146.19	147.50	-5	5,130	-0.10%
2022/09/26	6	149.14	21	149.17	143.50	-15	5,131	-0.29%
2022/09/23	6.2	156.31	7	156.43	153.50	-0.9	5,142	-0.02%
2022/09/22	2	153.50	13	153.96	157.00	-11	5,139	-0.21%
2022/09/21	6	154.00	3	153.33	153.00	3	5,139	0.06%
2022/09/20	13	154.58	6	154.83	155.50	7	5,150	0.14%
2022/09/19	12.1	149.63	4	150.63	153.50	8.1	5,174	0.16%
2022/09/16	14.1	149.29	19	148.87	152.50	-5	5,239	-0.09%
2022/09/15	22.3	153.09	11	152.36	149.00	11.3	5,231	0.22%
2022/09/14	11	158.05	10	157.35	158.50	1	5,260	0.02%
2022/09/13	11	162.05	3	161.83	161.00	8	5,409	0.15%
2022/09/12	4	165.00	2	165.25	164.00	2	5,500	0.04%
2022/09/08	7	161.43	6	162.42	164.00	1	5,602	0.02%
2022/09/07	5	161.20	11	160.59	160.00	-6	5,685	-0.11%
2022/09/06	8	167.00	15	167.43	163.00	-7	5,881	-0.12%
2022/09/05	46	174.85	44.3	175.15	170.00	1.8	6,038	0.03%
2022/09/02	32	179.48	30	178.57	176.00	2	6,005	0.03%
2022/09/01	20	177.70	40	177.80	174.00	-20	5,881	-0.34%
2022/08/31	18	177.44	25.5	176.98	180.00	-7.5	5,852	-0.13%
2022/08/30	34	172.87	13	173.85	174.50	21	5,890	0.36%
2022/08/29	14.1	167.46	23	168.13	169.50	-9	5,983	-0.15%
2022/08/26	44	177.76	46	178.23	173.50	-2	5,984	-0.03%
2022/08/25	29.2	175.85	30.1	175.18	175.00	-0.9	5,885	-0.01%
2022/08/24	20	173.60	16	173.75	173.00	4	5,889	0.07%
2022/08/23	17	173.56	26	173.31	172.50	-9	5,924	-0.15%
2022/08/22	13	173.88	13	171.42	170.00	0	5,924	0.00%
2022/08/19	38.5	176.16	47	176.76	179.50	-8.5	5,947	-0.14%
2022/08/18	38	170.58	33.1	169.47	173.00	4.9	5,835	0.08%
2022/08/17	14	168.32	5	168.10	167.50	9	5,779	0.16%
2022/08/16	50.1	173.40	26	174.56	169.50	24.1	5,806	0.41%
2022/08/15	28	169.79	37	171.07	171.50	-9	5,701	-0.16%
2022/08/12	42	169.94	53	171.02	171.00	-11	5,614	-0.20%
2022/08/11	65	168.98	77.1	169.07	170.50	-12.1	5,511	-0.22%
2022/08/10	37	168.00	31	169.05	164.50	6	5,417	0.11%
2022/08/09	96	168.93	95	169.15	168.00	1	5,347	0.02%
2022/08/08	60.1	167.02	86	166.15	170.00	-26	5,179	-0.50%
2022/08/05	50	161.98	41	161.34	162.50	9	5,029	0.18%
2022/08/04	41	156.78	23	155.89	159.50	18	4,991	0.36%
2022/08/03	114	164.61	103.2	165.17	159.50	10.8	4,896	0.22%	大買/大賣/
2022/08/02	10	161.50	19.2	161.70	163.50	-9.2	4,624	-0.20%
2022/08/01	23	164.20	24.2	163.49	161.50	-1.2	4,579	-0.03%
2022/07/29	35	160.86	22	161.25	161.00	13	4,486	0.29%
2022/07/28	89	158.15	76.1	158.42	159.00	12.9	4,410	0.29%
2022/07/27	23	151.33	23	151.98	151.50	0	4,254	0.00%
2022/07/26	14.1	151.48	29	149.41	146.50	-14.9	4,206	-0.35%
2022/07/25	12	154.67	4	155.00	154.50	8	4,205	0.19%
2022/07/22	9.2	156.21	9	155.83	153.00	0.2	4,242	0.00%
2022/07/21	8	155.38	17	155.35	157.50	-9	4,252	-0.21%
2022/07/20	18.1	151.89	9	152.78	152.00	9.1	4,242	0.21%
2022/07/19	7.1	153.20	27	152.56	152.00	-19.9	4,229	-0.47%
2022/07/18	17	158.56	12	158.75	157.00	5	4,261	0.12%
2022/07/15	21	157.64	24	157.98	157.50	-3	4,251	-0.07%
2022/07/14	38	156.34	38	157.30	159.50	0	4,223	0.00%
2022/07/13	29	158.03	26	159.77	156.00	3	4,166	0.07%
2022/07/12	8	149.38	8	150.50	153.50	0	4,049	0.00%
2022/07/11	13	152.46	9.1	153.26	155.00	3.9	4,060	0.10%
2022/07/08	4	146.50	13.1	147.39	152.50	-9.1	3,974	-0.23%
2022/07/07	28	133.63	29	135.10	139.00	-1	3,924	-0.03%
2022/07/06	22	132.14	11	135.27	126.50	11	3,872	0.28%
2022/07/05	29.2	134.67	7	134.50	137.00	22.2	3,871	0.57%
2022/07/04	3.1	138.23	1.1	143.55	138.00	2	3,995	0.05%
2022/07/01	6	146.42	2	148.00	140.00	4	4,071	0.10%
2022/06/30	5	157.90	3	161.83	152.50	2	4,110	0.05%
2022/06/29	15	161.83	15.1	162.60	165.00	-0.1	4,217	0.00%
2022/06/28	9	163.28	2	162.75	162.00	7	4,276	0.16%
2022/06/27	7	163.21	8	165.50	167.50	-1	4,341	-0.02%
2022/06/24	22	155.32	21	155.76	162.00	1	4,401	0.02%
2022/06/23	6	156.00	16	156.87	158.50	-10	4,475	-0.22%
2022/06/22	28	163.77	30.4	162.12	157.50	-2.3	4,737	-0.05%
2022/06/21	50.2	173.74	47	173.09	174.50	3.2	4,993	0.06%
2022/06/20	9	173.78	10.1	174.90	175.00	-1.1	4,977	-0.02%
2022/06/17	19.1	170.35	13.1	169.44	174.00	6	4,936	0.12%
2022/06/16	26	174.81	46	172.78	169.00	-20	4,982	-0.40%
2022/06/15	92	174.40	80.2	175.26	169.50	11.8	5,024	0.23%
2022/06/14	51	171.25	53.1	171.89	173.00	-2.1	4,864	-0.04%
2022/06/13	0	0.00	4	164.13	165.50	-4	4,663	-0.09%
2022/06/10	6	166.17	9	165.94	163.50	-3	4,645	-0.06%
2022/06/09	5	165.50	3	165.33	165.50	2	4,636	0.04%
2022/06/08	13	168.42	14	169.04	168.00	-1	4,627	-0.02%
2022/06/07	25	164.36	19.2	166.40	168.00	5.9	4,564	0.13%
2022/06/06	8	157.56	13	158.81	157.50	-5	4,476	-0.11%
2022/06/02	4	156.63	4	157.00	156.00	0	4,511	0.00%
2022/06/01	9.5	157.67	10	156.80	156.50	-0.5	4,580	-0.01%
2022/05/31	11	158.68	12	160.67	158.00	-1	4,717	-0.02%
2022/05/30	10	157.90	42.2	155.08	157.50	-32.2	4,666	-0.69%
2022/05/27	62	150.35	54	151.61	150.50	8	4,616	0.17%
2022/05/26	3	141.33	4	142.13	143.50	-1	4,578	-0.02%
2022/05/25	7	140.43	17	140.74	140.50	-10	4,592	-0.22%
2022/05/24	30.1	144.95	7	145.07	138.00	23.1	4,635	0.50%
2022/05/23	11	143.14	4.1	144.90	142.50	6.9	4,598	0.15%
2022/05/20	4	142.75	2	143.00	142.50	2	4,629	0.04%
2022/05/19	4.2	138.83	4	140.63	145.00	0.2	4,642	0.00%
2022/05/18	12.1	143.02	10	144.35	142.00	2.1	4,660	0.05%
2022/05/17	7	136.86	7	137.79	139.50	0	4,660	0.00%
2022/05/16	16	136.25	6	137.25	137.50	10	4,696	0.21%
2022/05/13	5	133.70	5	134.10	134.50	0	4,725	0.00%
2022/05/12	13	134.19	9	134.28	130.50	4	4,779	0.08%
2022/05/11	15	135.97	11	135.09	135.00	4	4,842	0.08%
2022/05/10	20	136.98	10	137.40	140.00	10	4,924	0.20%
2022/05/09	15.1	136.16	14.2	137.15	136.00	0.9	5,033	0.02%
2022/05/06	4	144.88	7.3	145.05	146.00	-3.3	5,039	-0.07%
2022/05/05	9	154.78	3.1	155.53	152.00	5.9	5,093	0.12%
2022/05/04	4	149.88	2	150.50	150.50	2	5,156	0.04%
2022/05/03	5	147.80	5	149.20	149.50	0	5,246	0.00%
2022/04/29	1	148.50	6	150.00	148.50	-5	5,309	-0.09%
2022/04/28	17.1	149.56	6.2	149.44	145.00	10.9	5,334	0.20%
2022/04/27	6.4	147.37	8	147.31	155.00	-1.6	5,350	-0.03%
2022/04/26	9	153.72	8	153.63	151.50	1	5,405	0.02%
2022/04/25	2	155.50	1	156.00	156.00	1	5,505	0.02%
2022/04/22	7.1	165.13	9.1	164.09	161.00	-2	5,508	-0.04%
2022/04/21	8.1	169.41	9	171.17	173.50	-0.9	5,521	-0.02%
2022/04/20	5	171.30	4	171.00	170.50	1	5,570	0.02%
2022/04/19	8	170.81	9	171.83	170.50	-1	5,625	-0.02%
2022/04/18	10.1	168.12	9	168.89	167.00	1.1	5,661	0.02%
2022/04/15	24.1	172.85	29	170.05	166.00	-4.9	5,602	-0.09%
2022/04/14	7	181.64	22	182.84	182.00	-15	5,580	-0.27%
2022/04/13	20	182.90	9	182.44	180.00	11	5,552	0.20%
2022/04/12	4	179.25	1	183.50	181.00	3	5,533	0.05%
2022/04/11	15	189.33	7.1	189.23	184.50	7.9	5,497	0.14%
2022/04/08	72.3	191.40	70.2	190.66	191.50	2.1	5,460	0.04%
2022/04/07	24	192.17	24	187.98	185.50	0	5,316	0.00%
2022/04/06	9.1	192.12	12	190.58	194.50	-2.9	5,224	-0.06%
2022/04/01	15.1	192.23	14	193.14	188.50	1.1	5,154	0.02%
2022/03/31	12	188.92	8	189.80	190.00	4	5,047	0.08%
2022/03/30	18.5	194.60	15	194.13	191.50	3.5	4,984	0.07%
2022/03/29	13	192.19	8	191.50	192.50	5	4,939	0.10%
2022/03/28	57	191.85	56.2	194.74	196.00	0.8	5,141	0.02%
2022/03/25	53.1	194.64	57.3	194.69	193.00	-4.3	5,235	-0.08%
2022/03/24	70.3	188.53	67.3	187.07	189.50	3	5,126	0.06%
2022/03/23	24.1	176.82	18	178.72	178.50	6.1	5,043	0.12%
2022/03/22	3.5	171.29	22	170.91	172.00	-18.5	5,159	-0.36%
2022/03/21	20.1	169.15	16	172.03	170.00	4.1	5,398	0.08%
2022/03/18	26.2	163.85	15	162.67	166.00	11.2	5,608	0.20%
2022/03/17	4	155.38	8	157.81	161.50	-4	5,845	-0.07%
2022/03/16	1	145.50	7	148.21	147.00	-6	6,157	-0.10%
2022/03/15	9.1	146.85	2	146.50	143.00	7.1	6,282	0.11%
2022/03/14	2	152.25	10	152.50	152.00	-8	6,503	-0.12%
2022/03/11	9	149.72	6	150.75	150.50	3	6,564	0.05%
2022/03/10	7	152.43	12.2	152.72	153.00	-5.2	6,588	-0.08%
2022/03/09	6	146.00	6	144.83	147.00	0	6,593	0.00%
2022/03/08	16	143.78	9.1	144.14	142.00	6.9	6,692	0.10%
2022/03/07	16.2	151.59	6	153.00	146.00	10.2	6,859	0.15%
2022/03/04	52	165.40	58	168.56	161.00	-6	6,884	-0.09%
2022/03/03	3	158.83	1	160.00	158.00	2	6,781	0.03%
2022/03/02	5	157.00	7	157.14	157.00	-2	6,852	-0.03%
2022/03/01	10	158.25	12	158.21	158.00	-2	7,028	-0.03%
2022/02/25	3	151.17	6	151.75	152.00	-3	7,185	-0.04%
2022/02/24	10	150.60	18	147.72	147.00	-8	7,251	-0.11%
2022/02/23	9	156.28	7.2	158.14	158.00	1.8	7,316	0.02%
2022/02/22	10.1	154.90	7	156.79	155.50	3.1	7,547	0.04%
2022/02/21	1	161.00	0	0.00	161.50	1	7,606	0.01%
2022/02/18	3	161.17	3.1	162.18	164.00	-0.1	7,746	0.00%
2022/02/17	6	162.33	6	163.00	162.50	0	7,779	0.00%
2022/02/16	5	161.80	10	163.90	160.50	-5	7,840	-0.06%
2022/02/15	10	160.70	11.1	160.73	157.50	-1.1	7,863	-0.01%
2022/02/14	15	161.40	8	161.13	159.00	7	7,875	0.09%
2022/02/11	15	164.70	52	161.91	169.50	-37	7,904	-0.47%
2022/02/10	43	172.64	12	169.92	168.00	31	7,850	0.39%
2022/02/09	30.3	171.29	22	171.70	168.00	8.3	7,817	0.11%
2022/02/08	6	161.67	3	161.67	162.00	3	7,739	0.04%
2022/02/07	18	160.94	17.2	159.96	166.50	0.8	7,761	0.01%
2022/01/26	24	166.63	23.4	166.89	167.00	0.6	7,763	0.01%
2022/01/25	9.1	173.01	6.2	171.36	165.00	2.9	8,010	0.04%
2022/01/24	4.2	176.63	5	175.40	182.00	-0.8	8,091	-0.01%
2022/01/21	13	180.81	15	180.67	178.00	-2	8,263	-0.02%
2022/01/20	22	188.50	44.2	188.42	185.50	-22.2	8,419	-0.26%
2022/01/19	24	198.33	14.2	195.17	196.00	9.8	8,409	0.12%
2022/01/18	50.1	204.19	68	203.82	196.50	-17.9	8,322	-0.22%
2022/01/17	13	195.88	13	194.04	194.50	0	8,188	0.00%
2022/01/14	23	189.83	15	191.10	195.00	8	8,172	0.10%
2022/01/13	24	185.25	24	185.94	190.00	0	8,114	0.00%
2022/01/12	20	181.43	24.2	179.72	183.00	-4.2	8,051	-0.05%
2022/01/11	25	192.20	17	188.53	182.50	8	8,002	0.10%
2022/01/10	7.1	191.57	9.2	195.29	202.50	-2.1	7,932	-0.03%
2022/01/07	29	191.36	30	191.37	189.50	-1	7,931	-0.01%
2022/01/06	6	210.00	0	0.00	209.00	6	7,883	0.08%
2022/01/05	6	213.67	7	211.57	211.50	-1	7,914	-0.01%
2022/01/04	2	214.25	4	213.13	213.00	-2	7,936	-0.03%
2022/01/03	0	0.00	1.1	211.45	212.00	-1.1	7,925	-0.01%
2021/12/30	1	214.00	3	213.00	214.50	-2	7,919	-0.03%
2021/12/29	4	210.13	3	209.67	209.00	1	7,918	0.01%
2021/12/28	2	212.00	1	215.00	211.00	1	7,912	0.01%
2021/12/27	8	215.00	9	216.00	215.00	-1	7,905	-0.01%
2021/12/24	3	212.17	5	211.80	211.00	-2	7,896	-0.03%
2021/12/23	5.3	217.18	6.2	213.99	213.50	-1	7,881	-0.01%
2021/12/22	105.6	220.98	86.1	221.28	220.50	19.4	7,867	0.25%	大買/
2021/12/21	79.6	215.00	102.4	214.98	213.00	-22.9	7,563	-0.30%	大賣/
2021/12/20	99	214.55	82	214.68	208.00	17	7,314	0.23%
2021/12/17	84.5	211.66	60.1	212.35	217.50	24.4	7,101	0.34%
2021/12/16	88.1	209.94	129.1	211.37	216.00	-41	6,839	-0.60%	大賣/
2021/12/15	142.1	194.04	140	193.00	196.50	2.1	6,588	0.03%	大買/大賣/
2021/12/14	121.1	195.87	96.1	192.88	194.50	25	6,288	0.40%	大買/
2021/12/13	127	196.43	128.2	197.64	204.50	-1.2	5,920	-0.02%	大買/大賣/
2021/12/10	68.2	185.04	90	186.84	186.00	-21.8	5,557	-0.39%
2021/12/09	22	179.29	13.1	179.32	177.50	8.9	5,176	0.17%
2021/12/08	52	177.66	71	178.54	182.50	-19	5,027	-0.38%
2021/12/07	22	168.41	12	166.92	166.00	10	4,775	0.21%
2021/12/06	4	164.75	10	163.25	165.00	-6	4,693	-0.13%
2021/12/03	9	161.00	10	160.35	162.00	-1	4,643	-0.02%
2021/12/02	81.1	162.79	88	162.64	160.00	-6.9	4,593	-0.15%
2021/12/01	86	153.81	74	154.69	160.00	12	4,451	0.27%
2021/11/30	19	176.63	16.3	171.37	168.00	2.7	4,211	0.06%
2021/11/29	15.3	167.19	12.5	168.34	170.00	2.8	4,107	0.07%
2021/11/26	22	169.95	22	168.80	170.00	0	4,028	0.00%
2021/11/25	86.1	181.01	59	182.64	175.00	27.1	3,948	0.69%
2021/11/24	23	176.17	34.1	177.03	183.00	-11.1	3,734	-0.30%
2021/11/23	32	173.86	31	171.55	166.50	1	3,525	0.03%
2021/11/22	21.2	175.66	12	174.50	173.00	9.2	3,419	0.27%
2021/11/19	33	171.30	56.1	170.98	180.00	-23.1	3,292	-0.70%
2021/11/18	18	167.14	8	168.94	164.00	10	3,025	0.33%
2021/11/17	43.1	169.66	43.5	168.15	171.00	-0.4	2,917	-0.01%
2021/11/16	12.3	181.36	13.1	180.99	179.00	-0.7	2,747	-0.03%
2021/11/15	16.5	176.03	8	175.25	180.00	8.5	2,678	0.32%
2021/11/12	11.2	162.69	9.1	155.66	164.00	2.1	2,580	0.08%
2021/11/11	4.1	151.32	5.2	150.64	152.50	-1.1	2,493	-0.04%
2021/11/10	12.1	153.67	14	153.57	154.50	-1.9	2,433	-0.08%
2021/11/09	4.1	146.20	2	145.25	145.00	2.1	2,330	0.09%
2021/11/08	18.1	150.66	13	148.38	150.00	5.1	2,286	0.22%
2021/11/05	12.2	143.69	19	140.95	144.50	-6.9	2,213	-0.31%
2021/11/04	11	144.75	14	146.07	140.50	-3	2,155	-0.14%
2021/11/03	17	140.18	14	137.25	145.00	3	2,053	0.15%
2021/11/02	34.5	135.49	36.6	134.70	132.00	-2.1	1,962	-0.11%
2021/11/01	18	135.50	28	135.70	136.50	-10	1,616	-0.62%
2021/10/29	17	119.59	14	120.25	124.50	3	1,427	0.21%
2021/10/28	15.2	112.63	17.6	113.19	113.50	-2.4	1,172	-0.20%
2021/10/27	3	103.50	1	103.50	103.50	2	946	0.21%
2021/10/26	1	93.40	2.2	93.22	94.30	-1.2	880	-0.14%
2021/10/25	4.1	92.50	4	92.78	92.40	0.1	858	0.01%
2021/10/22	3	91.87	3	92.13	92.10	0	854	0.00%
2021/10/21	1	91.70	6	89.00	89.70	-5	874	-0.57%
2021/10/20	2	90.35	3.1	90.54	90.30	-1.1	844	-0.13%
2021/10/19	2	85.40	0	0.00	89.00	2	807	0.25%
2021/10/18	3	85.33	2	85.60	85.40	1	770	0.13%
2021/10/15	2	84.00	1	84.50	85.00	1	750	0.13%
2021/10/14	4	83.18	12	82.61	83.30	-8	724	-1.11%
2021/10/13	9.3	81.87	8	82.19	83.00	1.3	692	0.19%
2021/10/12	29.1	80.64	20	80.90	80.20	9.1	649	1.39%
2021/10/08	6	77.50	0	0.00	77.50	6	604	0.99%
2021/10/07	0	0.00	10	78.00	77.70	-10	599	-1.67%
2021/10/06	10	76.60	26	77.80	77.10	-16	593	-2.69%
2021/10/04	2	75.45	3	74.73	74.70	-1	590	-0.17%
2021/10/01	3	75.50	1	75.80	75.80	2	586	0.34%
2021/09/30	2	77.60	15	77.54	77.70	-13	567	-2.29%
2021/09/29	35	77.87	33	79.03	77.50	2	556	0.36%
2021/09/28	3	78.90	1	79.30	79.30	2	524	0.38%
2021/09/27	3	78.33	5	79.20	78.10	-2	501	-0.40%
2021/09/24	16	78.19	4	78.55	78.50	12	485	2.47%
2021/09/23	10	78.08	50	76.30	78.50	-40	466	-8.57%
2021/09/22	56	77.84	10	76.97	76.50	46	437	10.51%
2021/09/17	0	0.00	2	76.00	76.60	-2	401	-0.50%
2021/09/16	3	75.33	4	75.90	74.30	-1	383	-0.26%
2021/09/15	6	76.22	1	76.40	76.40	5	369	1.35%
2021/09/14	1	73.20	0	0.00	74.00	1	342	0.29%
2021/09/13	5	71.80	0	0.00	72.20	5	335	1.49%
2021/09/08	0	71.25	0	0.00	70.80	0	333	0.01%
2021/09/07	3	71.50	0	0.00	71.90	3	330	0.91%
2021/09/02	1	72.00	3	73.60	71.20	-2	321	-0.62%
2021/09/01	2	74.30	8	73.73	74.00	-6	309	-1.94%
2021/08/31	5	73.92	4	73.30	74.00	1	296	0.34%
2021/08/30	5	71.34	3	71.20	71.10	2	273	0.73%
2021/08/25	1	67.30	0	0.00	67.60	1	267	0.37%
2021/08/19	1	68.00	2	67.05	67.10	-1	268	-0.37%
2021/08/13	2	68.70	0	0.00	68.50	2	264	0.76%
2021/08/11	0	0.00	1	70.00	70.00	-1	261	-0.38%
2021/08/10	2	70.60	0	0.00	70.70	2	261	0.76%
2021/08/09	2	72.20	4	71.75	71.70	-2	262	-0.76%
2021/08/06	0	0.00	1	74.10	72.70	-1	262	-0.38%
2021/08/05	4	71.78	0	0.00	71.90	4	258	1.55%
2021/08/02	0	0.00	1	68.50	68.70	-1	266	-0.38%
2021/07/30	1	67.60	0	0.00	67.80	1	266	0.38%
2021/07/29	1	68.20	0	0.00	68.10	1	264	0.38%
2021/07/28	3	69.67	2	68.50	68.50	1	263	0.38%
2021/07/27	3	70.10	3.1	69.53	72.00	-0.1	258	-0.04%
2021/07/22	0.1	68.80	0	0.00	68.20	0.1	212	0.05%
2021/07/16	0	0.00	0.1	69.40	70.00	-0.1	225	-0.03%
2021/07/14	1	69.00	0	0.00	68.90	1	231	0.43%
2021/07/13	1	69.82	0	0.00	69.40	1	243	0.42%
2021/07/12	0	0.00	2	70.70	70.70	-2	243	-0.82%
2021/07/09	1	71.80	0	0.00	70.70	1	243	0.41%
2021/07/07	1	69.50	0	0.00	68.90	1	234	0.43%
2021/07/05	1	69.40	0	0.00	69.50	1	247	0.40%
2021/07/01	1	68.40	3	68.93	68.70	-2	262	-0.76%
2021/06/25	0	0.00	1	67.20	67.10	-1	268	-0.37%
2021/06/18	1	67.00	1	67.40	67.40	0	276	0.00%
2021/06/16	0	67.80	3	68.00	66.90	-3	282	-1.05%
2021/06/04	0	0.00	0.1	66.80	66.80	-0.1	295	-0.04%
2021/06/03	0.2	66.00	0	0.00	66.60	0.2	298	0.06%
2021/05/25	0	0.00	1	64.80	64.30	-1	320	-0.31%
2021/05/24	1	64.20	0	0.00	64.00	1	325	0.31%
2021/05/21	1	63.80	0	0.00	63.80	1	334	0.30%
2021/05/20	0	0.00	1	62.50	62.70	-1	349	-0.29%
2021/05/19	0	0.00	2	62.50	62.90	-2	360	-0.55%
2021/05/17	1	59.00	0	0.00	59.20	1	367	0.27%
2021/05/12	0	0.00	1	61.80	61.80	-1	360	-0.28%
2021/05/11	0	0.00	14	66.64	66.80	-14	350	-3.99%
2021/05/07	1	70.10	1	70.30	70.60	0	348	0.00%
2021/05/06	0	0.00	2	68.90	68.90	-2	351	-0.57%
2021/05/04	1	69.00	0	0.00	70.00	1	358	0.28%
2021/04/26	0	0.00	0	72.60	72.60	0	459	0.00%
2021/04/23	2	72.60	0	0.00	72.60	2	464	0.43%
2021/04/21	0	75.00	0	0.00	75.30	0	457	0.00%
2021/04/20	0	0.00	1	75.80	76.00	-1	457	-0.22%
2021/04/19	0	75.70	1	76.00	76.00	-1	457	-0.22%
2021/04/14	2	73.00	0	0.00	72.70	2	453	0.44%
2021/04/13	0	0.00	2	74.45	74.00	-2	448	-0.45%
2021/04/12	1	75.40	8	76.16	75.60	-7	444	-1.58%
2021/04/09	2	75.10	0	0.00	74.90	2	439	0.46%
2021/04/08	1	75.80	0	0.00	75.60	1	433	0.23%
2021/04/06	0	0.00	2	73.60	73.40	-2	418	-0.48%
2021/03/29	2	72.70	0	0.00	72.80	2	411	0.49%
2021/03/25	1	72.50	0	0.00	72.30	1	407	0.25%
2021/03/24	0	0.00	1	72.80	73.00	-1	405	-0.25%
2021/03/22	0	0.00	1	74.20	73.90	-1	399	-0.25%
2021/03/12	1	76.40	0	0.00	75.40	1	396	0.25%
2021/02/23	0	0.00	2	77.85	78.40	-2	398	-0.50%
2021/02/22	1	78.60	2	78.50	78.00	-1	390	-0.26%
2021/02/19	0	0.00	2	74.45	76.60	-2	380	-0.53%
2021/02/17	0	0.00	0.1	73.00	72.80	-0.1	365	-0.02%
2021/02/05	0	0.00	1	72.00	72.20	-1	361	-0.28%
2021/02/01	0	0.00	2	69.10	69.60	-2	359	-0.56%
2021/01/29	0	0.00	1	70.10	70.10	-1	358	-0.28%
2021/01/28	2	71.00	2	70.10	71.20	0	356	0.00%
2021/01/27	4	70.83	3	71.13	70.80	1	353	0.28%
2021/01/26	0	0.00	0.5	71.60	70.90	-0.5	346	-0.14%
2021/01/25	1	71.10	0	0.00	71.70	1	343	0.29%
2021/01/22	0	0.00	2	71.80	71.80	-2	337	-0.59%
2021/01/21	4	73.33	0	0.00	72.50	4	332	1.20%
2021/01/20	6	78.28	11	78.60	76.90	-5	310	-1.61%
2021/01/19	24	76.98	22	77.85	80.90	2	266	0.75%
2021/01/18	1	72.80	2	73.85	73.60	-1	225	-0.44%
2021/01/13	1	72.50	0	0.00	72.70	1	214	0.47%
2021/01/12	0	0.00	1	72.40	72.40	-1	211	-0.47%
2021/01/11	1	73.40	1	72.50	74.10	0	207	0.00%
2021/01/07	1	71.90	0	0.00	71.90	1	199	0.50%
2021/01/06	0	0.00	1	72.60	72.00	-1	199	-0.51%
2021/01/05	2	73.00	0	0.00	73.10	2	196	1.02%
2020/12/28	2	71.55	0	0.00	71.50	2	189	1.05%
2020/12/25	0	0.00	1	72.60	72.60	-1	187	-0.53%
2020/12/22	1	72.00	0	0.00	71.70	1	190	0.52%
2020/12/18	1	72.60	0	0.00	72.40	1	194	0.51%
2020/12/10	2	74.20	1	74.00	74.20	1	194	0.52%
2020/12/09	1	75.10	0	0.00	75.00	1	193	0.52%
2020/12/08	0	0.00	2	75.55	75.50	-2	198	-1.01%
2020/12/07	7	76.51	3	76.60	76.60	4	197	2.02%
2020/12/04	1	76.70	2	76.55	76.20	-1	193	-0.52%
2020/11/30	1	73.90	1	73.90	74.00	0	192	0.00%
2020/11/27	0	0.00	2	73.60	74.00	-2	198	-1.01%
2020/11/26	0	0.00	0	72.60	72.50	0	196	0.00%
2020/11/25	1.5	72.97	0	0.00	72.00	1.5	199	0.75%
2020/11/24	0	0.00	2	74.20	73.00	-2	197	-1.01%
2020/11/23	1	73.90	0	0.00	73.70	1	197	0.51%
2020/11/20	1	73.10	1	73.00	73.50	0	195	0.00%
2020/11/11	0	0.00	1	71.00	71.20	-1	207	-0.48%
2020/11/09	1	70.70	0	0.00	70.40	1	209	0.48%
2020/11/06	1	69.50	1	69.90	69.80	0	210	0.00%
2020/11/05	0.2	69.80	1	69.20	69.50	-0.8	212	-0.38%
2020/10/19	1	72.00	0	0.00	71.70	1	281	0.36%
2020/10/16	1	73.50	0	0.00	71.50	1	285	0.35%
2020/10/08	0	0.00	1	71.40	71.60	-1	316	-0.32%
2020/10/06	0	0.00	1	71.80	72.00	-1	325	-0.31%
2020/09/28	1.2	70.55	0	0.00	70.30	1.2	389	0.31%
2020/09/25	4	70.15	4	69.93	69.50	0	420	0.00%
2020/09/24	1	71.30	1	71.30	70.80	0	439	0.00%
2020/09/22	0	0.00	1	72.10	72.80	-1	454	-0.22%
2020/09/18	1	74.20	0	0.00	74.20	1	479	0.21%
2020/09/15	0	0.00	3	74.67	74.60	-3	597	-0.50%
2020/09/14	0	0.00	6	74.03	74.30	-6	607	-0.99%
2020/09/11	6	72.20	0	0.00	72.40	6	613	0.98%
2020/09/10	2	74.00	0	0.00	73.40	2	610	0.33%
2020/09/09	1.2	73.72	1	74.40	74.50	0.2	611	0.03%
2020/09/08	2	74.90	1	74.80	74.80	1	613	0.16%
2020/09/07	1	76.50	0	0.00	76.30	1	617	0.16%
2020/09/02	0	0.00	1	80.50	80.50	-1	631	-0.16%
2020/08/25	2	77.60	1	77.40	77.50	1	671	0.15%
2020/08/21	1	75.10	0	0.00	75.70	1	678	0.15%
2020/08/20	12	74.36	25	73.28	73.90	-13	679	-1.91%
2020/08/19	10	78.12	0	0.00	77.60	10	669	1.49%
2020/08/18	3	78.97	0	0.00	78.80	3	669	0.45%
2020/08/14	0	0.00	2	79.40	79.80	-2	671	-0.30%
2020/08/13	2	80.65	4	81.00	79.90	-2	671	-0.30%
2020/08/12	0	0.00	9.3	80.58	80.70	-9.3	672	-1.38%
2020/08/11	13	79.59	1	79.50	79.30	12	673	1.78%
2020/08/10	0	0.00	2	81.60	80.90	-2	673	-0.30%
2020/08/07	0	0.00	1	82.10	81.80	-1	675	-0.15%
2020/08/06	2	84.10	0	83.00	82.80	2	675	0.29%
2020/08/05	1	83.50	0	0.00	83.10	1	677	0.15%
2020/07/30	0	0.00	3	80.50	80.30	-3	677	-0.44%
2020/07/29	3	76.93	0	0.00	77.90	3	672	0.45%
2020/07/28	0	0.00	0.1	75.00	74.20	-0.1	669	-0.01%
2020/07/27	3	76.77	3	77.33	74.00	0	673	0.00%
2020/07/24	3	78.70	1	79.60	78.50	2	674	0.30%
2020/07/23	0	0.00	1	81.70	80.40	-1	682	-0.15%
2020/07/22	1.1	81.99	0	0.00	81.90	1.1	686	0.16%
2020/07/21	0	0.00	1	81.20	81.30	-1	688	-0.15%
2020/07/20	0	0.00	7	78.10	79.60	-7	693	-1.01%
2020/07/15	1	85.50	0	0.00	85.20	1	691	0.14%
2020/07/13	0	0.00	1	86.10	86.40	-1	684	-0.15%
2020/07/09	1	87.90	6	87.57	87.50	-5	682	-0.73%
2020/07/08	0	0.00	2	89.60	89.40	-2	667	-0.30%
2020/07/07	1	89.00	17	92.13	89.00	-16	662	-2.41%
2020/07/06	10	91.42	22	91.24	91.20	-12	653	-1.84%
2020/07/03	11	89.56	11	89.42	89.40	0	628	0.00%
2020/07/01	1	87.10	1	87.40	87.00	0	612	0.00%
2020/06/30	1	85.20	1	86.50	85.60	0	602	0.00%
2020/06/29	1	85.10	0	0.00	85.10	1	596	0.17%
2020/06/24	6.1	88.11	1	89.20	88.50	5.1	579	0.88%
2020/06/23	28	89.77	27	89.63	90.10	1	560	0.17%
2020/06/22	1	84.10	2	82.61	84.10	-1	483	-0.21%
2020/06/19	1	82.30	0	0.00	81.60	1	482	0.21%
2020/06/18	5	81.80	5	81.48	82.20	0	483	0.00%
2020/06/17	2	81.35	1	80.80	80.30	1	483	0.21%
2020/06/15	1	79.00	0	0.00	79.30	1	505	0.20%
2020/06/12	0	0.00	1	77.20	79.00	-1	508	-0.20%
2020/06/11	4	79.20	0	0.00	78.30	4	513	0.78%
2020/06/10	1	80.00	1	80.40	79.90	0	514	0.00%
2020/06/08	2	82.05	4	81.88	81.80	-2	541	-0.37%
2020/06/05	3	80.07	1	78.10	80.00	2	523	0.38%
2020/06/02	0	0.00	5	77.26	77.80	-5	526	-0.95%
2020/06/01	1	76.80	1	76.40	76.40	0	524	0.00%
2020/05/27	1	74.60	7	74.84	74.60	-6	517	-1.16%
2020/05/26	6	74.30	2	75.50	74.10	4	537	0.74%
2020/05/25	5	74.00	6	74.63	74.60	-1	536	-0.19%
2020/05/22	6	72.98	0	0.00	72.70	6	537	1.12%
2020/05/21	0	0.00	6	73.75	75.00	-6	539	-1.11%
2020/05/19	1	72.20	1	73.20	72.50	0	544	0.00%
2020/05/18	0	0.00	9	71.94	71.50	-9	544	-1.65%
2020/05/15	5	72.40	5	73.62	72.70	0	545	0.00%
2020/05/14	0	0.00	6	74.85	74.00	-6	543	-1.10%
2020/05/13	0	0.00	15	75.91	75.80	-15	543	-2.76%
2020/05/12	3	76.13	45	76.22	76.30	-42	549	-7.65%
2020/05/11	8	77.16	17	76.75	77.10	-9	552	-1.63%
2020/05/08	2	75.35	1	75.80	75.40	1	547	0.18%
2020/05/07	0	0.00	3	75.30	75.40	-3	550	-0.54%
2020/05/06	4	74.83	2	75.60	74.70	2	554	0.36%
2020/05/05	4	75.35	9	76.08	75.40	-5	558	-0.89%
2020/05/04	8	73.78	7	74.99	74.90	1	559	0.18%
2020/04/30	1	75.30	0	0.00	75.20	1	567	0.18%
2020/04/29	12	73.50	4.1	74.27	74.20	7.9	587	1.34%
2020/04/28	9	74.47	28	75.38	74.60	-19	587	-3.24%
2020/04/27	1	73.60	11	73.95	74.20	-10	609	-1.64%
2020/04/24	0	0.00	32	72.97	72.80	-32	605	-5.29%
2020/04/23	0	0.00	95	72.07	72.30	-95	601	-15.79%
2020/04/22	2	69.50	41	69.54	70.50	-39	594	-6.56%
2020/04/21	17	70.15	51	70.72	69.60	-34	592	-5.74%
2020/04/20	13	72.10	5	72.72	72.00	8	590	1.36%
2020/04/17	10	72.86	22	73.83	72.80	-12	588	-2.04%
2020/04/16	5	72.88	22	73.04	73.40	-17	585	-2.90%
2020/04/15	0	72.50	52	72.58	72.50	-52	585	-8.88%
2020/04/14	10	71.98	2	73.05	72.30	8	587	1.36%
2020/04/13	2	70.80	6	70.68	70.60	-4	585	-0.68%
2020/04/10	0	0.00	12	69.88	70.10	-12	589	-2.04%
2020/04/09	38	69.26	22	70.85	69.10	16	596	2.68%
2020/04/08	0	0.00	1	71.50	71.30	-1	587	-0.17%
2020/04/07	5	69.20	17	69.44	69.40	-12	586	-2.05%
2020/04/06	0	0.00	2	67.65	67.70	-2	586	-0.34%
2020/04/01	4	66.53	7	66.57	66.70	-3	590	-0.51%
2020/03/31	0	0.00	3	66.83	65.70	-3	601	-0.50%
2020/03/30	2	65.20	56	65.14	65.60	-54	638	-8.46%
2020/03/27	0	0.00	56	66.08	65.40	-56	671	-8.34%
2020/03/26	6	65.37	2	65.90	66.00	4	671	0.60%
2020/03/25	2	66.20	6	66.37	66.00	-4	670	-0.60%
2020/03/24	9	63.99	3	64.00	63.40	6	663	0.90%
2020/03/23	3	60.33	3	60.17	61.20	0	660	0.00%
2020/03/20	1	56.00	0	0.00	59.50	1	659	0.15%
2020/03/19	13.1	54.48	1	59.30	54.10	12.1	654	1.84%
2020/03/18	3	60.67	15	61.71	60.10	-12	639	-1.88%
2020/03/17	1	60.60	1	62.60	61.30	0	639	0.00%
2020/03/16	0	0.00	5	65.42	64.50	-5	635	-0.79%
2020/03/13	54	65.23	9	64.61	66.80	45	633	7.11%
2020/03/12	35	71.55	18	72.84	71.50	17	615	2.76%
2020/03/11	4	77.38	4	77.88	76.80	0	612	0.00%
2020/03/10	14	75.85	5	77.12	77.00	9	621	1.45%
2020/03/09	1	79.40	1	80.90	78.30	0	615	0.00%
2020/03/06	6	81.13	2	81.95	81.50	4	612	0.65%
2020/03/05	2	82.50	5	82.66	82.30	-3	616	-0.49%
2020/03/03	13	80.92	0	0.00	80.80	13	620	2.10%
2020/03/02	1	79.40	1	80.00	80.00	0	622	0.00%
2020/02/27	13	81.33	9	82.34	80.30	4	622	0.64%
2020/02/26	1	81.00	4	81.62	81.60	-3	605	-0.50%
2020/02/25	2	80.40	0	0.00	80.70	2	606	0.33%
2020/02/24	10	81.28	0	0.00	81.20	10	610	1.64%
2020/02/21	3	81.70	7	82.23	82.50	-4	631	-0.63%
2020/02/20	2	81.60	0	0.00	81.70	2	635	0.31%
2020/02/19	3	81.07	0	0.00	81.20	3	641	0.47%
2020/02/18	8	81.11	4	81.85	81.00	4	644	0.62%
2020/02/17	0	0.00	12	81.58	81.30	-12	646	-1.86%
2020/02/14	1	81.80	11	82.01	82.20	-10	657	-1.52%
2020/02/13	21	81.45	11	82.07	81.00	10	664	1.50%
2020/02/12	4	81.15	6	81.38	81.30	-2	685	-0.29%
2020/02/11	0	0.00	7	79.86	80.00	-7	686	-1.02%
2020/02/10	14	78.00	8	78.76	79.10	6	699	0.86%
2020/02/07	14	81.01	2	81.05	80.60	12	704	1.70%
2020/02/06	7	82.44	5	83.02	82.40	2	721	0.28%
2020/02/05	16	81.61	2	81.95	81.30	14	726	1.93%
2020/02/04	18.1	80.65	10	81.44	81.30	8.1	732	1.10%
2020/02/03	34	73.84	27	76.92	79.50	7	734	0.95%
2020/01/31	23	80.88	33	81.06	80.80	-10	717	-1.39%
2020/01/30	19	81.41	2	83.10	81.20	17	719	2.37%
2020/01/20	8	90.21	1	90.20	90.20	7	697	1.00%
2020/01/17	6	90.62	0	0.00	90.70	6	712	0.84%
2020/01/16	10	90.62	0	0.00	90.40	10	735	1.36%
2020/01/15	2	91.15	1	92.40	91.10	1	778	0.13%
2020/01/14	0	0.00	18	91.60	91.80	-18	795	-2.26%
2020/01/13	1	90.80	7	90.39	90.80	-6	801	-0.75%
2020/01/10	12	89.20	0	0.00	89.00	12	812	1.48%
2020/01/09	0	0.00	4	89.98	89.70	-4	844	-0.47%
2020/01/08	27	89.51	0	0.00	89.60	27	851	3.17%
2020/01/07	24	90.93	1	92.00	90.60	23	884	2.60%
2020/01/06	13	91.66	1	92.40	91.10	12	891	1.35%
2020/01/03	30.1	94.14	4	94.28	93.40	26.1	895	2.91%
2020/01/02	2	94.45	6	95.08	94.90	-4	935	-0.43%
2019/12/31	3	94.13	25	94.49	93.80	-22	951	-2.31%
2019/12/30	8	93.86	3	94.20	94.00	5	962	0.52%
2019/12/27	11	95.13	0	0.00	95.20	11	965	1.14%
2019/12/26	11	95.28	1	95.40	95.40	10	966	1.03%
2019/12/25	19	95.67	31	95.98	96.30	-12	963	-1.24%
2019/12/24	17	93.19	78	93.32	94.60	-61	948	-6.43%
2019/12/23	32	90.91	1	91.10	90.00	31	935	3.32%
2019/12/20	32	92.14	0	0.00	91.90	32	944	3.39%
2019/12/19	2	92.10	0	0.00	92.60	2	965	0.21%
2019/12/18	4	92.28	4	92.70	92.10	0	972	0.00%
2019/12/17	10	91.44	1	92.20	92.10	9	981	0.92%
2019/12/16	3	91.80	6	91.88	91.80	-3	989	-0.30%
2019/12/13	2	91.10	14	91.25	91.00	-12	1,000	-1.20%
2019/12/12	10	91.45	3	91.97	91.00	7	1,014	0.69%
2019/12/11	2	92.10	5	92.44	92.00	-3	1,035	-0.29%
2019/12/10	4	91.93	3	92.00	92.30	1	1,054	0.09%
2019/12/09	1	92.10	0	0.00	92.10	1	1,067	0.09%
2019/12/06	9	92.46	12	93.35	92.20	-3	1,116	-0.27%
2019/12/05	1	92.00	4	91.73	92.00	-3	1,121	-0.27%
2019/12/04	2.1	90.34	2	90.35	89.80	0.1	1,139	0.00%
2019/12/03	0	0.00	3	90.10	90.00	-3	1,174	-0.26%
2019/12/02	7	88.99	7	89.61	89.80	0	1,196	0.00%
2019/11/29	9	90.51	5	90.78	90.20	4	1,341	0.30%
2019/11/28	27	90.79	5	91.22	90.90	22	1,353	1.63%
2019/11/27	4	91.28	5	91.28	91.30	-1	1,381	-0.07%
2019/11/26	2	91.00	17	91.22	91.30	-15	1,419	-1.06%
2019/11/25	1	91.00	1	90.80	90.80	0	1,460	0.00%
2019/11/22	3	91.73	13	91.48	91.50	-10	1,511	-0.66%
2019/11/21	0	0.00	3	91.17	91.00	-3	1,543	-0.19%
2019/11/20	0	0.00	5	91.46	91.10	-5	1,688	-0.30%
2019/11/19	2	88.60	2	89.20	89.50	0	1,721	0.00%
2019/11/18	24	87.76	0.1	87.70	87.70	23.9	1,772	1.35%
2019/11/15	2	88.55	1	88.70	88.50	1	1,929	0.05%
2019/11/14	0	0.00	1.1	88.91	88.70	-1.1	1,944	-0.05%
2019/11/13	11	88.39	8	89.01	88.40	3	1,960	0.15%
2019/11/12	37	88.26	0	0.00	88.50	37	1,976	1.87%
2019/11/11	25	88.33	24	88.65	88.90	1	1,999	0.05%
2019/11/08	2	93.00	8	93.93	94.00	-6	2,011	-0.30%
2019/11/07	16	92.94	1	92.90	92.70	15	2,060	0.73%
2019/11/06	13	93.95	4	94.70	94.70	9	2,122	0.42%
2019/11/05	22	94.91	3	95.23	94.80	19	2,159	0.88%
2019/11/04	1.1	95.81	3	96.20	96.10	-1.9	2,201	-0.09%
2019/11/01	1	94.30	0.1	94.80	94.70	0.9	2,259	0.04%
2019/10/31	1	96.00	1	95.20	95.20	0	2,396	0.00%
2019/10/29	5	97.06	3	96.67	95.80	2	2,639	0.08%
2019/10/28	0.1	97.60	1	97.90	97.70	-1	2,690	-0.04%
2019/10/25	5	96.84	36	97.57	97.60	-31	2,747	-1.13%
2019/10/24	2	97.85	0	0.00	97.80	2	2,914	0.07%
2019/10/23	11	96.49	11	96.54	97.80	0	3,121	0.00%
2019/10/22	12	94.75	6	95.65	95.00	6	3,101	0.19%
2019/10/21	2	93.95	4.1	94.48	94.60	-2.1	3,158	-0.07%
2019/10/18	4	93.68	4.1	94.40	94.30	-0.1	3,198	0.00%
2019/10/17	11	94.07	2	94.85	93.80	9	3,206	0.28%
2019/10/16	14	92.23	1	93.10	92.50	13	3,177	0.41%
2019/10/15	68	92.60	79.1	92.17	92.10	-11.1	3,174	-0.35%
2019/10/14	16	95.53	11	95.82	95.10	5	3,154	0.16%
2019/10/09	22	94.88	11	95.32	95.00	11	3,151	0.35%
2019/10/08	22.1	95.44	7	97.93	94.40	15.1	3,156	0.48%
2019/10/07	26	99.05	1	98.10	98.10	25	3,112	0.80%
2019/10/04	19	99.96	7	100.71	100.50	12	3,105	0.39%
2019/10/03	5	100.30	2	101.00	101.00	3	3,121	0.10%
2019/10/02	2.1	100.52	3	101.50	102.00	-0.9	3,123	-0.03%
2019/09/27	24	100.79	7	101.50	101.00	17	3,132	0.54%
2019/09/26	1	103.50	16.1	104.03	104.00	-15.1	3,135	-0.48%
2019/09/25	27	102.57	4	103.38	103.00	23	3,140	0.73%
2019/09/24	30	103.65	4.4	103.56	103.50	25.6	3,180	0.80%
2019/09/23	8	101.94	4	102.00	102.50	4	3,165	0.13%
2019/09/20	1	101.50	1	102.00	102.50	0	3,165	0.00%
2019/09/19	0	0.00	7	100.71	101.00	-7	3,158	-0.22%
2019/09/17	5.5	100.27	0.1	100.00	100.00	5.5	3,165	0.17%
2019/09/16	7	101.07	3.6	101.00	101.50	3.4	3,193	0.11%
2019/09/12	8	103.44	2	105.25	103.50	6	3,203	0.19%
2019/09/11	9	103.17	2	103.00	103.00	7	3,199	0.22%
2019/09/10	11	103.05	16	103.16	103.50	-5	3,196	-0.16%
2019/09/09	1	109.50	4	110.25	110.00	-3	3,149	-0.10%
2019/09/06	13	109.62	29	108.69	109.00	-16	3,135	-0.51%
2019/09/05	7	110.93	9	111.61	111.00	-2	3,112	-0.06%
2019/09/04	5	109.81	4	109.50	110.00	1	3,082	0.03%
2019/09/03	41	112.71	49	112.67	109.00	-8	3,074	-0.26%
2019/09/02	4	107.50	1	108.50	108.50	3	2,951	0.10%
2019/08/30	34	106.82	9	108.50	107.00	25	2,939	0.85%
2019/08/29	28	106.11	8	107.75	106.00	20	2,915	0.69%
2019/08/28	43	108.27	11	108.78	107.50	32	2,880	1.11%
2019/08/27	20	111.13	12	112.38	110.00	8	2,851	0.28%
2019/08/26	3	109.00	22	109.07	108.50	-19	2,807	-0.68%
2019/08/23	61	112.12	39	111.91	111.50	22	2,792	0.79%
2019/08/22	11	109.09	10.1	109.11	108.00	0.9	2,653	0.04%
2019/08/21	11	107.23	12	107.08	107.50	-1	2,613	-0.04%
2019/08/20	37	109.23	50	108.37	107.50	-13	2,574	-0.50%
2019/08/19	21	101.05	1	102.00	102.50	20	2,430	0.82%
2019/08/16	2	99.45	5	101.11	100.50	-3	2,449	-0.12%
2019/08/15	7	98.06	7.1	98.97	99.30	-0.1	2,464	0.00%
2019/08/14	8	102.31	4	102.63	101.00	4	2,476	0.16%
2019/08/13	14	100.61	5.1	100.44	100.50	8.9	2,484	0.36%
2019/08/12	9	104.44	8	103.75	103.50	1	2,533	0.04%
2019/08/08	19.2	110.59	29	110.69	112.00	-9.8	2,625	-0.37%
2019/08/07	13	106.42	0	0.00	105.50	13	2,604	0.50%
2019/08/06	4	105.50	2	109.00	108.50	2	2,646	0.08%
2019/08/05	7.1	110.34	3	111.17	107.00	4.1	2,683	0.15%
2019/08/02	61.1	112.64	26	112.06	113.50	35.1	2,685	1.31%
2019/08/01	44	111.22	110	110.55	114.00	-66	2,652	-2.49%	大賣/
2019/07/31	20	104.08	14	104.00	104.00	6	2,468	0.24%
2019/07/30	57	104.01	4	103.88	103.00	53	2,459	2.15%
2019/07/29	13	107.54	8	107.63	106.50	5	2,467	0.20%
2019/07/26	79	110.77	67	111.30	111.50	12	2,484	0.48%
2019/07/25	17	107.15	81	108.07	110.50	-64	2,336	-2.74%
2019/07/24	5	98.60	11	100.05	100.50	-6	2,174	-0.28%
2019/07/23	20	99.35	64	100.01	98.60	-44	2,210	-1.99%
2019/07/22	12	96.73	64	97.09	97.70	-52	2,208	-2.35%
2019/07/19	5	95.02	3	95.63	94.50	2	2,280	0.09%
2019/07/18	17	93.12	0	0.00	93.80	17	2,381	0.71%
2019/07/17	16	93.68	3	94.50	93.70	13	2,513	0.52%
2019/07/16	5	94.64	34	94.73	94.40	-29	2,644	-1.10%
2019/07/15	4	92.65	7	93.19	93.30	-3	2,751	-0.11%
2019/07/12	37	93.31	22	94.12	93.10	15	2,827	0.53%
2019/07/11	3	92.13	1	92.70	92.80	2	2,858	0.07%
2019/07/10	17	92.04	3	92.77	92.50	14	2,971	0.47%
2019/07/09	8	93.23	23	92.73	92.30	-15	2,992	-0.50%
2019/07/08	1	95.50	1	95.80	95.70	0	2,971	0.00%
2019/07/05	0	0.00	1	95.40	95.20	-1	2,990	-0.03%
2019/07/04	25	94.54	3	94.60	94.70	22	3,007	0.73%
2019/07/03	8.1	94.34	23	95.15	94.40	-14.9	3,066	-0.49%
2019/07/02	4	96.28	8	96.75	96.30	-4	3,082	-0.13%
2019/07/01	23	96.13	18	97.13	96.10	5	3,073	0.16%
2019/06/28	36	91.82	0	0.00	91.50	36	3,029	1.19%
2019/06/27	1	93.00	5	93.30	92.60	-4	3,035	-0.13%
2019/06/26	17	91.42	0	0.00	91.80	17	3,035	0.56%
2019/06/25	45	92.51	1	94.20	91.80	44	3,033	1.45%
2019/06/24	9	93.49	0	0.00	93.60	9	3,021	0.30%
2019/06/21	40	94.62	0	0.00	94.00	40	3,014	1.33%
2019/06/20	8	95.61	10	96.39	97.10	-2	2,979	-0.07%
2019/06/19	9	93.64	8	95.01	95.40	1	2,962	0.03%
2019/06/17	4	92.40	0	0.00	93.20	4	2,940	0.14%
2019/06/14	1	94.40	2	93.25	93.20	-1	2,938	-0.03%
2019/06/12	0	0.00	1	95.40	94.70	-1	2,958	-0.03%
2019/06/11	1	94.60	2	94.70	94.40	-1	2,967	-0.03%
2019/06/10	2.1	94.22	0	0.00	95.00	2.1	2,989	0.07%
2019/06/05	0	0.00	1	92.00	91.20	-1	2,973	-0.03%
2019/06/03	0	0.00	1	90.90	90.50	-1	3,002	-0.03%
2019/05/31	3	92.70	0	0.00	93.00	3	3,005	0.10%
2019/05/30	0	0.00	1	92.50	93.00	-1	3,008	-0.03%
2019/05/29	0	0.00	4	91.40	90.70	-4	3,002	-0.13%
2019/05/28	3	91.07	0	0.00	91.50	3	3,010	0.10%
2019/05/24	3	89.67	1	89.10	89.00	2	3,004	0.07%
2019/05/23	2	87.90	2	87.60	88.70	0	3,011	0.00%
2019/05/22	3	92.87	3	92.30	90.70	0	2,998	0.00%
2019/05/20	2	92.00	7.1	92.95	91.50	-5.1	3,022	-0.17%
2019/05/17	12	92.38	21	91.63	94.10	-9	2,990	-0.30%
2019/05/16	17	94.16	15	93.46	92.00	2	2,916	0.07%
2019/05/15	6	102.00	23	102.54	100.00	-17	2,776	-0.61%
2019/05/14	17	102.35	7	103.00	102.00	10	2,728	0.37%
2019/05/13	7	103.86	16	105.53	106.00	-9	2,648	-0.34%
2019/05/10	22	101.36	4	103.00	102.50	18	2,571	0.70%
2019/05/09	26.1	102.03	17	103.06	101.00	9.1	2,521	0.36%
2019/05/08	2	99.80	6	100.08	100.00	-4	2,410	-0.17%
2019/05/07	10	102.05	3	102.17	102.50	7	2,385	0.29%
2019/05/06	10	100.37	9	100.56	99.20	1	2,340	0.04%
2019/05/03	30	105.83	32	104.94	104.50	-2	2,271	-0.09%
2019/05/02	0	0.00	0.1	101.50	101.50	-0.1	2,185	-0.01%
2019/04/30	6.1	98.53	8	97.73	100.50	-2	2,155	-0.09%
2019/04/29	4	101.38	4	101.13	99.40	0	2,095	0.00%
2019/04/26	21	100.68	18	99.99	101.00	3	2,042	0.15%
2019/04/25	86	106.77	91	105.36	104.00	-5	1,984	-0.25%
2019/04/24	21	105.26	24	105.21	103.50	-3	1,889	-0.16%
2019/04/23	42	104.99	61	104.10	103.00	-19	1,773	-1.07%
2019/04/22	67	101.96	64	102.88	105.00	3	1,642	0.18%
2019/04/19	36	95.82	16	95.45	95.60	20	1,505	1.33%
2019/04/18	7	91.56	8	92.23	90.10	-1	1,385	-0.07%
2019/04/17	6	90.57	17	90.76	90.00	-11	1,309	-0.84%
2019/04/16	25	89.16	27	89.94	91.00	-2	1,269	-0.16%
2019/04/11	1	86.50	4	85.50	83.70	-3	1,129	-0.27%
2019/04/10	3	86.53	0	0.00	87.10	3	1,100	0.27%
2019/04/09	10	87.51	3	87.13	86.70	7	1,077	0.65%
2019/04/08	2	85.85	8	86.04	86.70	-6	1,004	-0.60%
2019/04/03	2	83.25	1	83.20	83.20	1	964	0.10%
2019/04/02	1	83.00	1	82.90	83.10	0	951	0.00%
2019/04/01	3.1	82.42	2	83.50	82.30	1.1	943	0.11%
2019/03/28	3	81.60	1	82.30	81.80	2	932	0.21%
2019/03/27	0	81.40	0	0.00	81.40	0	934	0.00%
2019/03/25	3	80.67	0	0.00	80.30	3	945	0.32%
2019/03/21	1	82.50	1	82.20	82.50	0	935	0.00%
2019/03/20	1	81.40	0	0.00	81.50	1	939	0.11%
2019/03/18	0	0.00	1	81.50	81.50	-1	972	-0.10%
2019/03/14	0	0.00	6	81.42	80.70	-6	972	-0.62%
2019/03/13	5	81.34	2	81.45	82.30	3	973	0.31%
2019/03/12	2	79.30	0	0.00	80.00	2	951	0.21%
2019/03/11	3	78.97	0	0.00	79.10	3	964	0.31%
2019/03/08	1	77.50	1	77.80	78.00	0	986	0.00%
2019/03/07	0	0.00	3	79.10	79.30	-3	981	-0.31%
2019/03/06	6.1	80.71	2	79.70	81.30	4.1	991	0.41%
2019/03/05	4	79.45	0	0.00	79.90	4	1,013	0.39%
2019/03/04	2	79.50	0	0.00	80.00	2	1,009	0.20%
2019/02/26	1	82.20	1	82.50	82.20	0	1,017	0.00%
2019/02/25	1	83.10	6	83.25	83.40	-5	1,043	-0.48%
2019/02/22	1	83.40	0	0.00	82.10	1	1,049	0.10%
2019/02/21	2	83.70	0	0.00	84.00	2	1,037	0.19%
2019/02/20	4	84.15	5	85.68	84.40	-1	1,010	-0.10%
2019/02/19	7.1	84.09	3	83.77	85.20	4.1	975	0.42%
2019/02/18	1	81.00	1	80.50	80.80	0	912	0.00%
2019/02/13	0	0.00	1	80.40	80.50	-1	877	-0.11%
2019/02/12	0	0.00	1	81.00	81.00	-1	879	-0.11%
2019/02/11	7	81.81	2	80.75	81.30	5	868	0.58%
2019/01/30	6	80.10	3	80.23	79.50	3	840	0.36%
2019/01/25	3	78.03	0	0.00	78.70	3	815	0.37%
2019/01/24	0	0.00	2	78.30	78.40	-2	818	-0.24%
2019/01/22	0	0.00	1	78.80	78.00	-1	815	-0.12%
2019/01/18	0	0.00	1	79.90	79.30	-1	817	-0.12%
2019/01/17	1	80.00	2	80.25	80.20	-1	813	-0.12%
2019/01/16	5	79.44	6	79.50	80.30	-1	800	-0.12%
2019/01/14	5	77.20	3	77.60	77.20	2	778	0.26%
2019/01/10	0	0.00	3	76.00	76.00	-3	776	-0.39%
2019/01/09	0	0.00	2	78.25	77.10	-2	769	-0.26%
2019/01/08	1	77.00	0	0.00	78.20	1	762	0.13%
2019/01/04	0	0.00	1	76.30	75.20	-1	759	-0.13%
2019/01/03	1.1	77.50	0	0.00	77.50	1.1	755	0.14%
2019/01/02	2	77.70	0	0.00	77.60	2	754	0.27%
2018/12/18	0	0.00	9	75.82	76.10	-9	759	-1.19%
2018/12/14	0	0.00	1	80.00	80.00	-1	736	-0.14%
2018/12/13	1	80.00	5	79.60	80.00	-4	722	-0.55%
2018/12/12	3	79.87	1	80.20	79.70	2	715	0.28%
2018/12/11	3	78.03	4	78.18	78.60	-1	684	-0.15%
2018/12/10	1	77.60	5	77.48	77.30	-4	671	-0.60%
2018/12/07	3	78.43	1	78.40	78.90	2	658	0.30%
2018/12/06	2	76.95	0	0.00	77.10	2	638	0.31%
2018/12/05	4	78.40	0	0.00	78.20	4	619	0.65%
2018/12/03	3.1	80.68	3	81.60	79.90	0.1	585	0.02%
2018/11/30	4	79.20	12	78.21	78.70	-8	555	-1.44%
2018/11/29	7	78.57	1	78.10	77.70	6	532	1.13%
2018/11/28	1	77.00	6	77.68	77.80	-5	503	-0.99%
2018/11/27	0	0.00	6	75.80	75.80	-6	467	-1.28%
2018/11/26	4	73.30	2	75.50	75.30	2	456	0.44%
2018/11/23	0	0.00	4	75.40	74.50	-4	446	-0.90%
2018/11/22	8	75.38	10	75.31	74.80	-2	418	-0.48%
2018/11/21	12	74.01	5	73.52	73.50	7	383	1.83%
2018/11/20	2	72.10	4	72.45	72.30	-2	357	-0.56%
2018/11/16	1	70.70	0	0.00	70.00	1	345	0.29%
2018/11/13	2	70.00	1	69.30	70.40	1	346	0.29%
2018/11/12	0	0.00	1	71.10	70.80	-1	349	-0.29%
2018/11/09	4	70.75	1	70.80	70.80	3	354	0.85%
2018/11/02	0.1	69.50	2	69.35	69.50	-1.9	376	-0.51%
2018/11/01	1	69.50	1	69.90	69.20	0	375	0.00%
2018/10/31	3	68.77	1	68.00	68.80	2	371	0.54%
2018/10/30	0	0.00	1	68.00	68.30	-1	370	-0.27%
2018/10/25	0	0.00	2	70.55	70.30	-2	375	-0.53%
2018/10/23	5	72.96	3	73.47	72.90	2	380	0.53%
2018/10/22	3	72.67	1	73.00	73.50	2	374	0.53%
2018/10/19	0	0.00	1	72.80	72.70	-1	380	-0.26%
2018/10/18	1	73.30	0	0.00	72.50	1	383	0.26%
2018/10/17	0	0.00	3	72.90	72.30	-3	384	-0.78%
2018/10/11	2	66.50	3	67.00	67.50	-1	555	-0.18%
2018/10/09	3	72.17	1	71.50	71.50	2	596	0.34%
2018/10/05	1	74.20	3	73.30	74.70	-2	750	-0.27%
2018/10/02	1	74.50	0	0.00	74.90	1	740	0.14%
2018/10/01	0	0.00	2	75.00	74.70	-2	741	-0.27%
2018/09/28	2	71.50	0	0.00	72.50	2	723	0.28%
2018/08/29	0	0.00	1	69.90	70.10	-1	837	-0.12%
2018/08/28	1	70.50	0	0.00	69.90	1	849	0.12%
2018/08/15	1	67.70	11	67.50	67.50	-10	889	-1.12%
2018/08/13	0	0.00	2	67.45	68.00	-2	881	-0.23%
2018/08/06	1	75.00	0	0.00	75.00	1	848	0.12%
2018/08/02	8	74.44	0	0.00	74.10	8	839	0.95%
2018/08/01	15	74.63	3	75.90	75.90	12	830	1.44%
2018/07/25	0	0.00	1	76.00	75.90	-1	807	-0.12%
2018/07/23	4	75.15	0	0.00	75.00	4	807	0.50%
2018/07/20	1	80.00	2	79.15	80.10	-1	795	-0.13%
2018/07/19	5	80.22	6	79.58	78.60	-1	770	-0.13%
2018/07/18	6	85.08	19	83.42	83.50	-13	725	-1.79%
2018/07/17	10	84.01	8	84.96	82.30	2	653	0.31%
2018/07/16	17	83.78	15	83.69	84.10	2	602	0.33%
2018/07/13	15	79.95	13	79.85	79.90	2	481	0.42%
2018/07/12	2	77.80	2	77.75	77.80	0	430	0.00%
2018/07/09	1	79.20	1	77.90	78.20	0	426	0.00%
2018/07/06	0	0.00	1	76.50	77.70	-1	420	-0.24%
2018/07/05	1	75.60	1	76.60	76.00	0	415	0.00%
2018/07/04	1	75.70	1	77.10	76.60	0	412	0.00%
2018/07/02	4	80.05	6	79.50	78.10	-2	404	-0.49%
2018/06/29	2	77.95	6	77.92	77.90	-4	387	-1.03%
2018/06/28	2	78.50	4	76.85	76.90	-2	384	-0.52%
2018/06/27	2	77.65	4	78.60	77.50	-2	379	-0.53%
2018/06/26	5	76.52	4	76.58	76.50	1	371	0.27%
2018/06/25	2	77.80	0	0.00	77.30	2	368	0.54%
2018/06/20	2	75.55	0	0.00	74.70	2	358	0.56%
2018/06/19	2	77.00	0	0.00	76.60	2	349	0.57%
2018/06/13	0	0.00	3	81.67	79.50	-3	335	-0.89%
2018/06/08	0	0.00	3	77.23	76.30	-3	296	-1.01%
2018/06/07	4	78.18	0	0.00	77.40	4	296	1.35%
2018/06/06	0	0.00	2.1	77.74	78.00	-2.1	291	-0.71%
2018/06/05	3	76.17	1	76.70	76.80	2	280	0.71%
2018/06/04	19	78.17	13	78.14	78.00	6	268	2.23%
2018/06/01	4	75.78	5	74.68	75.70	-1	237	-0.42%
2018/05/30	4	69.45	0	0.00	70.40	4	203	1.97%
2018/05/28	0	0.00	1	68.80	69.00	-1	197	-0.51%
2018/05/21	1	65.90	0	0.00	65.70	1	235	0.43%
2018/05/10	0	0.00	1	65.20	65.00	-1	270	-0.37%
2018/05/07	0	0.00	1	65.00	65.20	-1	273	-0.37%
2018/04/30	5	60.00	0	0.00	60.50	5	271	1.84%
2018/04/27	1	60.10	0	0.00	60.70	1	265	0.38%
2018/04/26	1	61.50	1	60.00	60.00	0	269	0.00%
2018/04/19	1	68.50	0	0.00	68.60	1	249	0.40%
2018/04/17	0	0.00	1	70.30	68.20	-1	255	-0.39%
2018/04/13	0	0.00	1	71.10	71.30	-1	264	-0.38%
2018/04/09	1	70.20	0	0.00	70.00	1	285	0.35%
2018/04/03	1	70.90	0	0.00	71.10	1	296	0.34%
2018/03/22	4	73.10	0	0.00	73.50	4	322	1.24%
2018/03/20	1	73.90	0	0.00	73.60	1	339	0.29%
2018/02/27	0	0.00	1	74.30	74.10	-1	392	-0.25%
2018/02/08	2	75.00	2	75.80	74.00	0	364	0.00%
2018/02/07	1	74.60	1	75.80	75.00	0	362	0.00%
2018/02/01	0	0.00	1	76.30	76.30	-1	377	-0.27%
2018/01/15	0	0.00	3	76.93	77.30	-3	443	-0.68%
2018/01/12	0	0.00	2	76.00	76.50	-2	441	-0.45%
2018/01/10	2	73.00	2	74.00	73.40	0	452	0.00%
2018/01/09	1	74.10	1	76.40	74.80	0	453	0.00%
2018/01/08	1	77.20	0	0.00	77.00	1	448	0.22%
2018/01/05	4	76.70	0	0.00	77.40	4	445	0.90%