上緯投控 (3708)-元大-大甲券商分點個股進出

台股 » 個股 » 上緯投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

上緯投控

(3708)

可現股當沖

股價
154.5
漲跌
▲3.5
漲幅
+2.32%
成交量
6,447張
產業
上市綠能環保
440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

上緯投控 (3708)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/08	2	152.25	5	155.60	154.50	-3	6,115	-0.05%
2024/05/07	18	152.19	3	155.33	151.00	15	6,023	0.25%
2024/05/06	1	147.50	2	152.00	158.00	-1	5,819	-0.02%
2024/05/03	3	148.67	2	148.25	147.50	1	5,715	0.02%
2024/05/02	2	150.25	9	150.11	151.00	-7	5,647	-0.12%
2024/04/30	6	148.33	3	149.00	150.00	3	5,532	0.05%
2024/04/29	5	148.90	3	149.83	147.50	2	5,477	0.04%
2024/04/26	1	148.50	1	150.50	149.00	0	5,388	0.00%
2024/04/25	3	149.17	4	149.87	148.00	-1	5,281	-0.02%
2024/04/24	4	143.25	3	143.83	144.50	1	5,157	0.02%
2024/04/23	10	149.90	3	147.00	143.00	7	5,029	0.14%
2024/04/22	15	148.37	18	152.81	148.50	-3	4,674	-0.06%
2024/04/19	10	149.10	16	148.28	145.00	-6	4,323	-0.14%
2024/04/18	10	141.05	9.1	144.19	146.50	0.9	3,871	0.02%
2024/04/17	8.1	133.52	6	134.17	133.50	2.1	3,580	0.06%
2024/04/16	1	122.50	6	122.75	125.00	-5	3,392	-0.15%
2024/04/15	0	0.00	1	130.00	129.00	-1	3,320	-0.03%
2024/04/12	5	124.90	2	126.00	125.50	3	3,230	0.09%
2024/04/11	1	124.00	1	124.00	123.50	0	3,197	0.00%
2024/04/10	1	127.00	1	127.00	126.50	0	3,150	0.00%
2024/04/09	2	125.25	1	126.00	124.00	1	3,120	0.03%
2024/04/08	1	122.50	1	125.50	125.00	0	3,118	0.00%
2024/04/02	1	130.50	0	0.00	129.50	1	2,996	0.03%
2024/04/01	1	131.00	16	128.28	131.00	-15	2,950	-0.51%
2024/03/29	3	128.00	5	131.20	128.50	-2	2,870	-0.07%
2024/03/28	1	128.00	2	125.50	125.50	-1	2,769	-0.04%
2024/03/27	11	131.00	4.1	131.24	126.50	6.9	2,681	0.26%
2024/03/26	15	129.80	4	132.50	129.00	11	2,531	0.43%
2024/03/25	8	129.44	8	124.44	124.50	0	2,252	0.00%
2024/03/22	6	121.75	86	124.65	127.50	-80	2,035	-3.93%
2024/03/21	10	115.50	1	115.50	116.00	9	1,721	0.52%
2024/03/20	1	106.00	0	0.00	105.50	1	1,678	0.06%
2024/03/19	4	106.13	0	0.00	106.00	4	1,671	0.24%
2024/03/18	1	106.50	0	0.00	106.50	1	1,656	0.06%
2024/03/15	1	103.00	0	0.00	103.00	1	1,649	0.06%
2024/03/14	1	102.50	15	103.33	103.00	-14	1,647	-0.85%
2024/03/13	1	104.00	0	0.00	102.50	1	1,647	0.06%
2024/03/12	3	105.83	3	106.50	105.00	0	1,669	0.00%
2024/03/11	2	109.00	50	108.00	108.00	-48	1,651	-2.91%
2024/03/08	18	112.67	5	111.20	111.50	13	1,717	0.76%
2024/03/07	1	115.50	4.1	116.10	116.50	-3.1	1,681	-0.18%
2024/03/06	6	119.33	3	117.51	118.00	3	1,634	0.18%
2024/03/05	2	119.00	2	118.01	118.50	0	1,597	0.00%
2024/03/04	1	115.50	1	117.00	117.00	0	1,549	0.00%
2024/03/01	8.2	120.90	4	118.88	117.00	4.2	1,498	0.28%
2024/02/29	9	114.78	4	115.25	115.50	5	1,240	0.41%
2024/02/27	4	114.50	8	113.63	112.00	-4	1,207	-0.33%
2024/02/26	56	116.25	2	115.50	113.50	54	1,156	4.67%
2024/02/23	3	111.00	3	110.50	110.00	0	1,071	0.00%
2024/02/22	3	108.83	0	0.00	109.50	3	1,051	0.29%
2024/02/21	2	112.00	0	0.00	112.00	2	1,020	0.20%
2024/02/20	2	111.00	3.1	110.14	113.00	-1.1	1,014	-0.11%
2024/02/19	7	114.36	0	0.00	111.50	7	977	0.72%
2024/02/16	0	0.00	2.1	105.84	110.00	-2.1	887	-0.24%
2024/02/15	0	0.00	2	100.50	100.50	-2	817	-0.24%
2024/02/05	1	96.70	0	0.00	96.90	1	809	0.12%
2024/01/30	0	0.00	1	99.60	99.60	-1	878	-0.11%
2024/01/15	2	97.05	2	97.10	96.70	0	838	0.00%
2024/01/05	2	99.60	0	0.00	99.00	2	838	0.24%
2024/01/04	1	99.00	2	98.90	99.20	-1	844	-0.12%
2024/01/02	0	0.00	1	101.50	101.50	-1	850	-0.12%
2023/12/28	1	99.90	0	0.00	98.70	1	817	0.12%
2023/12/22	0	0.00	4	98.40	97.80	-4	805	-0.50%
2023/12/18	1	100.00	0	0.00	100.00	1	796	0.13%
2023/12/15	0	0.00	1	99.30	99.30	-1	789	-0.13%
2023/12/14	1	98.70	0	0.00	98.60	1	773	0.13%
2023/12/12	1	98.30	0	0.00	98.20	1	799	0.13%
2023/12/11	0	0.00	1	97.50	97.50	-1	806	-0.12%
2023/12/07	3	98.83	11	101.50	100.00	-8	777	-1.03%
2023/12/06	1	97.40	0	0.00	97.30	1	730	0.14%
2023/12/05	7	102.00	2.1	102.74	100.00	4.9	698	0.70%
2023/12/04	0	0.00	0.2	98.10	98.00	-0.2	607	-0.02%
2023/11/29	0	0.00	0.2	96.30	96.50	-0.2	584	-0.03%
2023/11/28	0	0.00	1	96.30	96.50	-1	586	-0.17%
2023/11/27	0	0.00	1	96.20	94.90	-1	580	-0.17%
2023/11/24	2	96.10	2	96.60	96.00	0	579	0.00%
2023/11/22	0	0.00	2	96.60	96.20	-2	573	-0.35%
2023/11/21	2	95.70	0	0.00	96.40	2	570	0.35%
2023/11/17	0	0.00	2	96.95	96.90	-2	556	-0.36%
2023/11/16	5	94.70	0	0.00	94.80	5	540	0.92%
2023/11/15	1	96.00	1	96.40	96.00	0	542	0.00%
2023/11/14	1	95.30	0	0.00	95.00	1	532	0.19%
2023/11/10	0	0.00	2	94.55	95.00	-2	505	-0.40%
2023/11/09	1	94.60	1	95.10	93.80	0	496	0.00%
2023/11/08	1	91.50	6	93.68	94.30	-5	471	-1.06%
2023/11/03	1	88.19	0	0.00	88.20	1	488	0.21%
2023/10/31	0.2	86.73	0	0.00	86.20	0.2	488	0.03%
2023/10/30	0	0.00	0.2	87.50	87.60	-0.2	494	-0.04%
2023/10/25	0	0.00	1	89.10	88.60	-1	499	-0.20%
2023/10/24	1	87.40	0	0.00	87.90	1	500	0.20%
2023/10/23	1	88.00	0	0.00	88.20	1	498	0.20%
2023/10/20	1	88.20	0	0.00	88.60	1	498	0.20%
2023/10/13	0	0.00	2	91.10	91.20	-2	487	-0.41%
2023/10/11	1	94.10	0	0.00	94.00	1	482	0.21%
2023/10/06	1	91.00	0	0.00	91.60	1	466	0.21%
2023/10/02	1	91.00	0	0.00	90.80	1	474	0.21%
2023/09/19	0	0.00	4	91.90	92.00	-4	523	-0.76%
2023/09/15	0	0.00	1	96.00	94.10	-1	521	-0.19%
2023/09/14	0	0.00	1	92.90	92.90	-1	493	-0.20%
2023/09/12	0	0.00	1	88.50	88.90	-1	491	-0.20%
2023/09/07	2	90.10	0	0.00	90.00	2	505	0.40%
2023/09/06	0	0.00	3	91.10	90.70	-3	508	-0.59%
2023/09/01	1	93.40	2	92.85	92.60	-1	525	-0.19%
2023/08/30	2	92.85	0	0.00	92.60	2	534	0.37%
2023/08/29	0	0.00	4	92.90	93.10	-4	539	-0.74%
2023/08/28	0	0.00	0	92.60	92.50	0	544	0.00%
2023/08/24	0	0.00	2	91.50	92.20	-2	586	-0.34%
2023/08/22	2	89.30	0	0.00	90.00	2	611	0.33%
2023/08/18	0	92.30	0	0.00	91.80	0	612	0.00%
2023/08/17	0	0.00	0	91.60	91.00	0	618	0.00%
2023/08/15	0	0.00	1	91.70	92.00	-1	625	-0.16%
2023/08/14	1	91.60	0	0.00	91.70	1	627	0.16%
2023/08/09	2	93.00	0	0.00	91.50	2	619	0.33%
2023/08/08	0.2	88.43	0	0.00	87.50	0.2	578	0.03%
2023/08/01	0	0.00	1	89.10	88.80	-1	650	-0.15%
2023/07/27	0	0.00	0	87.80	87.40	0	661	0.00%
2023/07/25	2	87.40	0	0.00	87.70	2	666	0.30%
2023/07/24	1.5	86.86	0	0.00	86.50	1.5	670	0.22%
2023/07/21	0.2	88.38	0	0.00	88.20	0.2	673	0.03%
2023/07/20	2.2	88.32	0	0.00	88.50	2.2	692	0.31%
2023/07/19	1.2	89.05	0	0.00	88.90	1.2	700	0.16%
2023/07/14	1	89.40	0	0.00	89.20	1	805	0.12%
2023/07/13	0.1	89.10	0	89.00	88.30	0	837	0.00%
2023/07/10	0	0.00	1	91.60	91.20	-1	936	-0.11%
2023/07/07	1	89.80	0	0.00	90.90	1	962	0.10%
2023/07/05	0.4	91.10	0	0.00	90.50	0.4	988	0.04%
2023/07/04	0	91.77	0	0.00	91.10	0	996	0.00%
2023/06/29	3	92.30	0	0.00	91.30	3	1,001	0.30%
2023/06/28	2	90.50	3.4	89.80	90.40	-1.4	988	-0.14%
2023/06/27	2	93.05	0	0.00	93.60	2	983	0.20%
2023/06/21	1	95.90	0	0.00	96.30	1	977	0.10%
2023/06/16	1	97.40	0	0.00	97.00	1	1,003	0.10%
2023/06/13	0.2	95.50	1	95.10	95.30	-0.9	1,041	-0.08%
2023/06/12	1	95.50	0	0.00	95.30	1	1,048	0.10%
2023/06/09	1	96.90	0	0.00	96.60	1	1,051	0.10%
2023/06/07	1	96.70	0	0.00	97.20	1	1,101	0.09%
2023/06/05	2	96.70	0	0.00	96.40	2	1,150	0.17%
2023/05/31	1	94.50	1	94.80	94.60	0	1,177	0.00%
2023/05/30	2.3	94.06	0	0.00	94.10	2.3	1,190	0.19%
2023/05/15	4	95.00	3	93.97	93.50	1	1,449	0.07%
2023/05/10	0	0.00	1	97.50	95.50	-1	1,549	-0.06%
2023/05/09	2	98.50	0	0.00	97.40	2	1,541	0.13%
2023/05/05	1	103.00	1	103.50	103.00	0	1,549	0.00%
2023/04/27	1	100.50	0	0.00	100.00	1	1,826	0.05%
2023/04/25	0	0.00	0.1	100.00	100.00	-0.1	1,879	0.00%
2023/04/21	3	103.83	0	0.00	103.00	3	2,000	0.15%
2023/04/20	1	110.50	11	108.68	107.50	-10	2,045	-0.49%
2023/04/19	9	108.00	11	109.68	108.00	-2	2,036	-0.10%
2023/04/18	4	108.13	2	108.75	107.00	2	2,042	0.10%
2023/04/17	3	108.33	1.2	108.17	108.00	1.8	2,082	0.09%
2023/04/14	2	108.25	0	0.00	107.00	2	2,167	0.09%
2023/04/13	3	106.67	0	0.00	104.50	3	2,201	0.14%
2023/04/12	2.2	106.00	2	104.50	105.50	0.2	2,183	0.01%
2023/04/11	0	103.50	0	0.00	103.50	0	2,171	0.00%
2023/04/10	1	100.53	1	101.50	101.50	0	2,186	0.00%
2023/04/07	3	104.00	1	102.50	102.50	2	2,174	0.09%
2023/03/28	0	103.50	0	0.00	101.50	0	2,234	0.00%
2023/03/27	0	0.00	2	104.00	103.50	-2	2,238	-0.09%
2023/03/24	4	106.00	4	104.00	103.50	0	2,244	0.00%
2023/03/23	0	104.50	0	0.00	104.00	0	2,243	0.00%
2023/03/22	2	103.00	1	103.50	104.50	1	2,253	0.04%
2023/03/20	1	104.00	3	103.33	103.50	-2	2,251	-0.09%
2023/03/17	1	101.00	0	0.00	101.50	1	2,293	0.04%
2023/03/16	1	98.20	2	99.80	98.20	-1	2,323	-0.04%
2023/03/14	2	101.50	0	0.00	100.50	2	2,367	0.08%
2023/03/10	1	99.90	1	101.50	100.00	0	2,499	0.00%
2023/03/09	2	104.50	0	0.00	102.50	2	2,516	0.08%
2023/03/07	0	0.00	2	106.50	107.50	-2	2,542	-0.08%
2023/03/06	3	107.50	0	0.00	107.50	3	2,577	0.12%
2023/03/03	0	0.00	3	106.83	106.00	-3	2,591	-0.12%
2023/03/02	3	107.50	0	0.00	108.00	3	2,578	0.12%
2023/03/01	1	108.00	0	0.00	107.00	1	2,574	0.04%
2023/02/24	0	112.00	13	111.96	109.50	-13	2,582	-0.50%
2023/02/23	0	0.00	4	114.00	112.50	-4	2,632	-0.15%
2023/02/21	0	0.00	4	106.63	107.00	-4	2,526	-0.16%
2023/02/17	2	105.50	0	0.00	106.00	2	2,564	0.08%
2023/02/16	0	0.00	2	108.50	105.50	-2	2,574	-0.08%
2023/02/15	0	0.00	10	105.80	106.50	-10	2,562	-0.39%
2023/02/13	1	103.50	0	0.00	103.00	1	2,538	0.04%
2023/02/09	6	101.67	0	0.00	101.50	6	2,512	0.24%
2023/02/08	3	105.00	5	104.50	105.50	-2	2,481	-0.08%
2023/02/07	1	107.00	9	107.00	106.50	-8	2,512	-0.32%
2023/02/06	2	106.00	0	0.00	105.50	2	2,499	0.08%
2023/02/03	3	107.00	0	0.00	106.00	3	2,491	0.12%
2023/02/02	10	111.20	1	110.50	110.50	9	2,469	0.36%
2023/02/01	6	110.83	6	110.42	110.50	0	2,434	0.00%
2023/01/31	1	110.00	1	111.50	109.50	0	2,353	0.00%
2023/01/30	1	107.00	6	106.58	107.50	-5	2,274	-0.22%
2023/01/17	2	99.90	7	101.47	101.50	-5	2,216	-0.23%
2023/01/16	3	98.93	2	99.10	100.00	1	2,220	0.05%
2023/01/13	5	99.08	1	103.50	98.60	4	2,215	0.18%
2023/01/12	4	103.13	2	103.50	103.00	2	2,186	0.09%
2023/01/11	0	0.00	12	103.08	102.00	-12	2,149	-0.56%
2023/01/10	4	100.50	6	101.17	101.00	-2	2,077	-0.10%
2023/01/06	1	97.80	1	97.00	97.00	0	1,997	0.00%
2023/01/05	1	99.00	0	0.00	99.80	1	1,974	0.05%
2023/01/04	10	101.50	10	102.50	103.50	0	1,914	0.00%
2023/01/03	2	97.40	1	99.80	99.60	1	1,830	0.05%
2022/12/29	1	93.90	0	0.00	93.90	1	1,809	0.06%
2022/12/27	0	0.00	2	96.90	96.80	-2	1,854	-0.11%
2022/12/26	7	95.24	6	95.42	96.10	1	1,858	0.05%
2022/12/23	0	0.00	2	94.80	94.60	-2	1,895	-0.11%
2022/12/22	7	97.30	4	96.53	96.30	3	1,939	0.15%
2022/12/19	0	0.00	10	94.40	94.20	-10	2,334	-0.43%
2022/12/16	1	96.80	0	0.00	95.80	1	2,564	0.04%
2022/12/14	1	97.30	0	0.00	97.40	1	2,814	0.04%
2022/12/12	2	96.00	2	96.40	96.00	0	2,826	0.00%
2022/12/09	2	97.25	0	0.00	95.70	2	2,845	0.07%
2022/12/08	1	100.50	0	0.00	98.00	1	2,794	0.04%
2022/12/07	1	99.00	0	0.00	96.80	1	2,760	0.04%
2022/12/05	1	102.00	176	101.71	101.00	-175	2,699	-6.48%	大賣/鉅額交易
2022/12/02	190	105.83	6	105.08	103.50	184	2,666	6.90%	大買/鉅額交易
2022/12/01	1	100.50	0	0.00	101.00	1	2,570	0.04%
2022/11/29	0	0.00	1	98.20	97.60	-1	2,585	-0.04%
2022/11/28	3	99.20	1	98.60	97.70	2	2,643	0.08%
2022/11/25	3	96.70	1	96.50	96.30	2	2,614	0.08%
2022/11/23	2	95.15	1	94.50	94.40	1	2,603	0.04%
2022/11/22	0	0.00	1	97.80	94.90	-1	2,629	-0.04%
2022/11/21	2	99.35	48	99.85	98.90	-46	2,605	-1.77%
2022/11/18	5	92.62	2	93.50	91.60	3	2,570	0.12%
2022/11/17	3	92.60	0	0.00	93.60	3	2,650	0.11%
2022/11/16	4	91.80	2	92.00	93.20	2	2,707	0.07%
2022/11/15	1	92.60	1	93.40	93.20	0	2,700	0.00%
2022/11/14	2	91.55	2	92.55	92.50	0	2,698	0.00%
2022/11/11	6	90.97	6	89.37	89.10	0	2,689	0.00%
2022/11/10	1	91.90	1	90.60	90.60	0	2,692	0.00%
2022/11/09	1	92.00	1	92.00	91.50	0	2,699	0.00%
2022/11/08	1	93.40	0	0.00	92.90	1	2,704	0.04%
2022/11/04	1	90.00	1	89.90	90.00	0	2,692	0.00%
2022/11/03	33	95.10	30	93.61	90.50	3	2,689	0.11%
2022/11/02	2	92.25	0	0.00	91.80	2	2,656	0.08%
2022/11/01	1	91.50	0	0.00	91.90	1	2,674	0.04%
2022/10/31	5	91.32	0	0.00	89.20	5	2,671	0.19%
2022/10/28	4	91.53	0	0.00	90.90	4	2,696	0.15%
2022/10/27	1	91.00	0	0.00	91.90	1	2,717	0.04%
2022/10/26	1	90.20	0	0.00	90.20	1	2,740	0.04%
2022/10/25	0	90.90	0	0.00	91.20	0	2,752	0.00%
2022/10/24	3	90.80	0	0.00	90.30	3	2,773	0.11%
2022/10/21	2	90.80	0	0.00	90.10	2	2,780	0.07%
2022/10/14	1	89.50	1	89.80	88.80	0	2,980	0.00%
2022/10/13	0	0.00	2	91.90	86.90	-2	3,034	-0.07%
2022/10/12	1	92.40	1	93.00	93.00	0	3,075	0.00%
2022/10/11	2	94.10	4	94.48	92.60	-2	3,244	-0.06%
2022/10/07	1	98.80	0	0.00	98.70	1	3,269	0.03%
2022/10/06	5	98.10	12	98.38	98.20	-7	3,277	-0.21%
2022/10/04	2	96.90	4	96.18	98.20	-2	3,248	-0.06%
2022/09/30	6	92.55	5	92.10	94.00	1	3,293	0.03%
2022/09/29	7	97.23	6	95.95	94.60	1	3,296	0.03%
2022/09/28	10	97.97	11	98.10	96.40	-1	3,320	-0.03%
2022/09/27	3	99.33	5	97.08	103.00	-2	3,343	-0.06%
2022/09/26	7	101.71	3	102.00	100.50	4	3,222	0.12%
2022/09/23	3	102.00	2	99.30	99.10	1	3,145	0.03%
2022/09/22	6	94.48	8	97.98	100.50	-2	3,002	-0.07%
2022/09/21	6	90.73	4	91.55	91.80	2	2,960	0.07%
2022/09/20	0	0.00	2	87.50	87.80	-2	3,118	-0.06%
2022/09/19	1	87.50	0	0.00	87.00	1	3,372	0.03%
2022/09/16	1	90.50	0	0.00	88.20	1	3,485	0.03%
2022/09/14	1	89.80	0	0.00	89.90	1	3,685	0.03%
2022/09/08	1	90.50	3	90.50	90.70	-2	3,876	-0.05%
2022/09/07	2	90.80	5	90.60	89.90	-3	4,099	-0.07%
2022/09/05	1	91.10	11	92.48	92.80	-10	4,411	-0.23%
2022/09/02	3	96.70	1	96.60	95.10	2	4,443	0.05%
2022/09/01	6	99.97	1	102.00	99.80	5	4,640	0.11%
2022/08/30	1	101.50	1	102.00	102.00	0	4,803	0.00%
2022/08/29	3	101.50	0	0.00	101.00	3	4,827	0.06%
2022/08/26	7	105.29	0	0.00	104.50	7	4,816	0.15%
2022/08/25	8	106.94	2	105.50	105.50	6	4,851	0.12%
2022/08/24	1	110.00	16	108.84	108.00	-15	4,896	-0.31%
2022/08/23	5	105.70	3	103.00	103.00	2	4,922	0.04%
2022/08/22	4	107.13	8	107.00	106.50	-4	4,923	-0.08%
2022/08/18	4	102.00	0	0.00	104.00	4	4,977	0.08%
2022/08/17	2	104.50	0	0.00	103.00	2	4,986	0.04%
2022/08/16	1	105.50	0	0.00	106.50	1	5,035	0.02%
2022/08/15	2	107.00	0	0.00	106.50	2	5,091	0.04%
2022/08/12	3	104.00	20	103.58	104.00	-17	5,292	-0.32%
2022/08/11	2	103.25	18	103.00	103.50	-16	5,445	-0.29%
2022/08/10	4	102.50	9	102.33	102.00	-5	5,534	-0.09%
2022/08/09	1	102.50	1	103.00	102.00	0	5,736	0.00%
2022/08/08	1	104.50	7	104.50	104.50	-6	5,982	-0.10%
2022/08/05	5	104.20	7	104.00	104.00	-2	6,051	-0.03%
2022/08/04	4	101.25	4	102.63	102.50	0	6,136	0.00%
2022/08/02	2	103.50	0	103.50	104.50	2	6,278	0.03%
2022/07/29	2	110.50	2	111.50	110.00	0	6,506	0.00%
2022/07/28	4	109.00	3	110.67	108.00	1	6,640	0.02%
2022/07/27	1	107.50	1	109.00	109.00	0	6,727	0.00%
2022/07/26	3	109.17	1	109.00	108.50	2	6,853	0.03%
2022/07/25	4	110.00	6	110.00	110.00	-2	6,943	-0.03%
2022/07/22	4	107.13	0	0.00	106.00	4	7,111	0.06%
2022/07/20	1	104.00	0	0.00	103.00	1	8,157	0.01%
2022/07/19	1	105.50	0	0.00	105.50	1	8,206	0.01%
2022/07/18	12	107.25	5	104.90	105.00	7	8,276	0.08%
2022/07/15	1	112.50	0	0.00	113.00	1	8,218	0.01%
2022/07/14	3	111.00	4	114.50	116.00	-1	8,321	-0.01%
2022/07/13	12	117.42	11	115.27	114.00	1	8,567	0.01%
2022/07/12	5	112.90	1	114.00	114.00	4	8,904	0.04%
2022/07/11	5	116.10	3	116.00	116.00	2	9,185	0.02%
2022/07/08	2	116.25	2	117.00	117.00	0	9,287	0.00%
2022/07/07	13	118.73	4	117.00	117.50	9	9,310	0.10%
2022/07/06	8	122.94	8	122.38	118.00	0	9,303	0.00%
2022/07/05	11	122.77	11.1	124.45	125.00	-0.1	9,337	0.00%
2022/07/04	13	116.77	3	117.50	116.00	10	9,302	0.11%
2022/07/01	30	118.63	16	116.84	115.00	14	9,270	0.15%
2022/06/30	21.1	123.09	17	121.32	121.00	4.1	9,214	0.04%
2022/06/29	38	127.29	7	125.43	123.50	31	9,188	0.34%
2022/06/28	26	129.98	24	131.29	126.50	2	9,216	0.02%
2022/06/27	17	125.21	56.1	129.38	131.00	-39.1	9,008	-0.43%
2022/06/24	2	120.25	7	120.00	122.50	-5	8,767	-0.06%
2022/06/23	13	113.85	9	112.17	113.00	4	8,634	0.05%
2022/06/22	25.1	118.12	10	119.95	113.00	15.1	8,575	0.18%
2022/06/21	3	115.33	2	116.00	117.00	1	8,490	0.01%
2022/06/20	4	116.50	0	0.00	114.00	4	8,458	0.05%
2022/06/17	3	118.00	3	118.17	121.00	0	8,369	0.00%
2022/06/16	10.1	124.65	7	128.71	121.50	3.1	8,343	0.04%
2022/06/15	32	132.19	36	133.04	130.00	-4	8,168	-0.05%
2022/06/14	15	124.50	6	128.25	123.50	9	7,913	0.11%
2022/06/13	7	132.00	5	132.60	130.00	2	7,816	0.03%
2022/06/10	37	132.93	64.1	133.13	134.00	-27.1	7,700	-0.35%
2022/06/09	7	129.00	11	129.68	129.00	-4	7,414	-0.05%
2022/06/08	1	124.50	0	0.00	124.00	1	7,243	0.01%
2022/06/06	3	120.50	2	121.75	120.00	1	7,178	0.01%
2022/06/02	2	122.75	0	0.00	121.50	2	7,154	0.03%
2022/06/01	16	127.75	0	0.00	125.50	16	7,102	0.23%
2022/05/31	21	130.21	19	132.05	131.00	2	7,022	0.03%
2022/05/30	2	129.00	3	127.67	130.50	-1	6,914	-0.01%
2022/05/27	11	119.91	0	0.00	119.00	11	6,844	0.16%
2022/05/26	4	117.75	3	117.83	118.50	1	6,818	0.01%
2022/05/25	1	122.50	0	0.00	123.00	1	6,741	0.01%
2022/05/24	3	123.67	1	123.00	121.00	2	6,724	0.03%
2022/05/23	2	123.00	0	0.00	122.00	2	6,650	0.03%
2022/05/20	9	133.28	8.7	132.64	127.00	0.3	6,576	0.00%
2022/05/19	14.1	129.32	11	125.73	128.00	3.1	6,358	0.05%
2022/05/17	5.1	135.65	3	137.17	132.00	2.1	6,108	0.03%
2022/05/16	31	133.89	29	133.97	136.50	2	5,893	0.03%
2022/05/13	1	122.00	20	127.85	128.50	-19	5,614	-0.34%
2022/05/12	3	122.00	2	121.25	117.00	1	5,526	0.02%
2022/05/11	0	0.00	3	120.67	121.50	-3	5,432	-0.06%
2022/05/10	3	118.67	1	119.50	120.00	2	5,343	0.04%
2022/05/09	6	117.25	6	116.75	121.50	0	5,238	0.00%
2022/05/06	4.1	126.83	4	124.00	124.50	0.1	5,086	0.00%
2022/05/05	6	129.25	0	0.00	128.00	6	4,983	0.12%
2022/05/04	3.1	125.14	0	0.00	122.50	3.1	4,822	0.06%
2022/05/03	19.1	129.55	3	129.16	126.00	16	4,711	0.34%
2022/04/29	7	134.79	10	134.85	133.00	-3	4,567	-0.07%
2022/04/28	31.5	140.77	28	139.36	132.50	3.5	4,429	0.08%
2022/04/27	28	141.93	26	139.62	140.00	2	4,160	0.05%
2022/04/26	8	140.06	19	142.45	145.00	-11	3,572	-0.31%
2022/04/25	1	132.50	54	127.41	132.00	-53	2,995	-1.77%
2022/04/22	59	129.25	6	131.00	132.00	53	2,882	1.84%
2022/04/21	10	130.20	70	131.34	128.00	-60	2,761	-2.17%
2022/04/20	4	134.50	3	133.50	131.00	1	2,686	0.04%
2022/04/19	82	134.30	16	131.75	133.50	66	2,536	2.60%
2022/04/18	35	131.46	31.1	129.75	130.00	3.9	2,253	0.17%
2022/04/15	7.1	119.30	29.2	120.91	127.50	-22.1	1,889	-1.17%
2022/04/14	4	116.25	7.3	115.01	116.00	-3.3	1,586	-0.21%
2022/04/13	8	110.00	4	108.38	110.00	4	1,455	0.27%
2022/04/11	1	113.50	2	112.50	113.50	-1	1,340	-0.07%
2022/04/08	1	112.00	5	113.50	115.00	-4	1,227	-0.33%
2022/04/06	3	110.83	3	111.33	110.50	0	1,120	0.00%
2022/04/01	2	109.50	2.5	109.60	110.50	-0.5	1,074	-0.05%
2022/03/31	11	109.59	11.1	112.86	106.50	-0.1	1,013	-0.01%
2022/03/30	1	105.50	4.4	104.93	106.00	-3.4	853	-0.40%
2022/03/29	1	101.00	1	102.00	100.50	0	819	0.00%
2022/03/28	1	96.60	1	96.90	97.50	0	817	0.00%
2022/03/25	5	100.90	0	0.00	98.80	5	874	0.57%
2022/03/24	2	101.65	4	104.63	102.00	-2	1,139	-0.18%
2022/03/23	3	99.17	0	0.00	99.20	3	1,126	0.27%
2022/03/22	2	98.40	0	0.00	99.20	2	1,114	0.18%
2022/03/21	3	101.17	4	100.93	97.70	-1	1,096	-0.09%
2022/03/18	3	98.87	3	100.67	99.00	0	1,057	0.00%
2022/03/08	1	88.30	0	0.00	88.10	1	996	0.10%
2022/03/04	4	96.68	1	94.00	93.90	3	1,009	0.30%
2022/03/02	0	0.00	2	94.80	94.00	-2	996	-0.20%
2022/03/01	1	92.80	0	0.00	92.90	1	993	0.10%
2022/02/24	2	93.65	1	92.90	92.60	1	1,008	0.10%
2022/02/23	1	94.80	0.3	94.70	94.20	0.7	992	0.07%
2022/02/17	0	0.00	0.2	95.00	94.10	-0.2	1,046	-0.02%
2022/02/10	0	0.00	1	96.40	96.50	-1	1,095	-0.09%
2022/01/25	1	88.50	0	0.00	88.00	1	1,136	0.09%
2022/01/14	0	0.00	1	92.80	92.80	-1	1,432	-0.07%
2022/01/13	4	96.73	5	97.26	95.00	-1	1,478	-0.07%
2022/01/12	1	94.20	0	0.00	95.10	1	1,451	0.07%
2022/01/11	0	0.00	1	95.60	93.00	-1	1,476	-0.07%
2022/01/04	0	0.00	2	93.60	93.60	-2	1,934	-0.10%
2021/12/28	0	93.40	0	0.00	93.00	0	2,915	0.00%
2021/12/24	0	93.00	0	0.00	92.30	0	3,547	0.00%
2021/12/23	0	94.40	0	0.00	93.00	0	3,633	0.00%
2021/12/22	2	94.80	0	0.00	93.60	2	3,660	0.05%
2021/12/21	0	0.00	3	96.07	96.00	-3	3,636	-0.08%
2021/12/20	23	101.87	20	101.83	99.00	3	3,573	0.08%
2021/12/17	3	95.17	3	95.30	98.20	0	3,289	0.00%
2021/12/14	1	88.00	0	0.00	88.00	1	3,230	0.03%
2021/12/13	0	0.00	1	88.60	89.50	-1	3,229	-0.03%
2021/12/03	0	0.00	1	92.60	91.20	-1	3,228	-0.03%
2021/11/30	0	0.00	1	88.20	88.20	-1	3,201	-0.03%
2021/11/29	1	86.00	0	0.00	88.80	1	3,182	0.03%
2021/11/26	0	0.00	2	89.10	88.50	-2	3,175	-0.06%
2021/11/25	2	92.40	0	0.00	91.20	2	3,157	0.06%
2021/11/24	3	93.20	0	0.00	92.40	3	3,151	0.10%
2021/11/19	1	93.10	1	93.40	92.00	0	3,136	0.00%
2021/11/18	1	92.80	1.3	93.15	94.40	-0.3	3,122	-0.01%
2021/11/17	1	92.30	6	92.92	92.10	-5	3,105	-0.16%
2021/11/16	1	94.00	1	94.79	94.10	0	3,090	0.00%
2021/11/08	1	94.60	2	98.30	95.00	-1	3,065	-0.03%
2021/11/05	0	0.00	2	95.50	96.00	-2	3,053	-0.07%
2021/11/04	4	96.53	0	0.00	96.20	4	3,051	0.13%
2021/11/03	1	99.50	2	96.60	96.80	-1	3,054	-0.03%
2021/11/02	0	0.00	10	98.08	96.20	-10	3,042	-0.33%
2021/11/01	2	102.00	1	100.50	99.90	1	3,019	0.03%
2021/10/29	6	102.08	0	0.00	98.70	6	2,983	0.20%
2021/10/28	1	97.50	6	98.55	103.00	-5	2,905	-0.17%
2021/10/27	0	0.00	1	93.70	93.90	-1	2,839	-0.04%
2021/10/26	3	94.20	1	95.30	93.50	2	2,819	0.07%
2021/10/25	4	96.10	0	96.50	96.00	4	2,788	0.14%
2021/10/22	1	97.10	4	96.88	96.50	-3	2,772	-0.11%
2021/10/21	2	100.00	0	0.00	97.40	2	2,725	0.07%
2021/10/20	2.3	104.04	0	0.00	104.00	2.3	2,665	0.09%
2021/10/18	3	104.33	4	107.13	103.00	-1	2,619	-0.04%
2021/10/15	2	109.00	7.2	106.42	105.50	-5.2	2,584	-0.20%
2021/10/14	11	112.77	1	109.50	110.50	10	2,518	0.40%
2021/10/13	8.2	112.02	6	112.17	115.00	2.2	2,405	0.09%
2021/10/12	3	117.50	4	115.00	113.00	-1	2,270	-0.04%
2021/10/08	18	117.11	16	117.00	116.50	2	2,162	0.09%
2021/10/07	22	110.14	22	109.61	117.00	0	1,932	0.00%
2021/10/06	33	109.82	39	107.48	109.00	-6	1,558	-0.39%
2021/10/05	15	100.57	8	100.85	100.50	7	1,287	0.54%
2021/10/04	28	105.57	29	105.57	106.00	-1	1,186	-0.08%
2021/10/01	39	104.78	34	105.22	104.00	5	903	0.56%
2021/09/30	4	94.53	4	99.00	100.50	0	549	0.00%
2021/09/29	2	94.48	7	93.46	91.60	-5	463	-1.07%
2021/09/22	0	85.00	1	85.00	85.90	-1	501	-0.20%
2021/09/14	0	0.00	3	88.40	87.90	-3	545	-0.55%
2021/08/20	2.1	83.67	0	0.00	83.60	2.1	764	0.27%
2021/08/19	0.1	86.95	0	0.00	86.10	0.1	763	0.01%
2021/08/17	0.1	87.00	0	0.00	86.10	0.1	786	0.01%
2021/08/16	1.3	86.58	0	0.00	85.80	1.3	786	0.16%
2021/08/13	0.1	90.50	1	90.20	89.90	-1	783	-0.12%
2021/08/12	0.2	91.73	0	0.00	90.90	0.2	791	0.03%
2021/08/11	1.1	92.70	1	94.30	92.60	0.1	795	0.01%
2021/08/09	1.1	100.02	0	0.00	99.50	1.1	825	0.13%
2021/08/06	0.1	103.50	0	0.00	104.00	0.1	850	0.01%
2021/07/23	5	111.00	0	0.00	111.00	5	1,117	0.45%
2021/07/20	1	108.00	0	0.00	107.50	1	1,183	0.08%
2021/07/16	1	110.50	0	0.00	110.50	1	1,190	0.08%
2021/07/13	1	111.50	1	111.50	111.50	0	1,221	0.00%
2021/07/07	0	0.00	1	115.00	115.00	-1	1,276	-0.08%
2021/07/05	2	114.26	0	0.00	115.00	2	1,325	0.15%
2021/07/02	1	121.50	0	0.00	122.00	1	1,307	0.08%
2021/07/01	2	122.00	0	0.00	121.00	2	1,322	0.15%
2021/06/24	2	122.50	0	0.00	123.50	2	1,362	0.15%
2021/06/23	1	120.00	1	121.50	120.00	0	1,355	0.00%
2021/06/22	0	0.00	2	123.50	116.50	-2	1,340	-0.15%
2021/06/21	0	0.00	1	117.00	116.00	-1	1,307	-0.08%
2021/06/17	1	119.00	0	0.00	119.50	1	1,311	0.08%
2021/06/16	2	118.50	1	119.00	118.00	1	1,313	0.08%
2021/06/15	0	0.00	1	116.50	116.00	-1	1,299	-0.08%
2021/06/11	0	0.00	2	117.00	116.50	-2	1,299	-0.15%
2021/06/04	1	115.00	1	118.00	114.50	0	1,418	0.00%
2021/06/03	1	116.50	6	115.00	114.50	-5	1,449	-0.34%
2021/06/02	1	118.00	0	0.00	117.50	1	1,445	0.07%
2021/05/28	3	119.50	0	0.00	118.00	3	1,471	0.20%
2021/05/21	3	114.50	0	0.00	115.50	3	1,518	0.20%
2021/05/19	0	0.00	2	112.25	117.50	-2	1,568	-0.13%
2021/05/18	0	0.00	3	108.50	110.50	-3	1,573	-0.19%
2021/05/17	4	105.75	2	104.00	103.50	2	1,585	0.13%
2021/05/14	3	115.00	0	0.00	115.00	3	1,570	0.19%
2021/05/13	1	113.01	0	0.00	112.00	1	1,546	0.07%
2021/05/12	2	124.00	1	125.50	123.00	1	1,514	0.07%
2021/05/11	3	137.00	0	0.00	136.50	3	1,511	0.20%
2021/05/10	3	142.00	0	0.00	142.50	3	1,511	0.20%
2021/05/07	1	137.50	1	141.50	141.00	0	1,504	0.00%
2021/05/06	0	0.00	1	137.00	143.00	-1	1,501	-0.07%
2021/05/04	0	0.00	3	132.67	132.00	-3	1,489	-0.20%
2021/05/03	2	144.00	1	146.00	138.50	1	1,510	0.07%
2021/04/29	1	142.50	0	0.00	143.00	1	1,517	0.07%
2021/04/27	3	143.67	7	146.21	143.50	-4	1,543	-0.26%
2021/04/26	3	143.17	3	143.50	144.50	0	1,543	0.00%
2021/04/20	3	140.83	0	0.00	141.50	3	1,613	0.19%
2021/04/19	3	143.83	5	143.80	142.00	-2	1,636	-0.12%
2021/04/15	0	0.00	2	141.00	140.00	-2	1,655	-0.12%
2021/04/14	5	141.50	0	0.00	139.00	5	1,750	0.29%
2021/04/13	1	143.50	1	145.50	140.00	0	1,799	0.00%
2021/04/12	2	144.00	0	0.00	145.50	2	1,833	0.11%
2021/04/09	0	0.00	3	144.00	141.50	-3	1,819	-0.16%
2021/04/08	2	143.25	1	143.00	143.00	1	1,814	0.06%
2021/04/07	3	141.83	3	142.00	143.00	0	1,821	0.00%
2021/04/06	2	139.25	2	138.25	139.00	0	1,858	0.00%
2021/04/01	1	138.00	0	0.00	139.00	1	1,879	0.05%
2021/03/30	2	139.25	1	136.00	141.50	1	1,923	0.05%
2021/03/29	2	136.00	0	0.00	135.00	2	1,947	0.10%
2021/03/25	1	135.00	0	0.00	135.00	1	2,040	0.05%
2021/03/24	1	137.00	0	0.00	135.50	1	2,078	0.05%
2021/03/23	1	139.00	0	0.00	138.00	1	2,115	0.05%
2021/03/15	1	139.00	1	137.50	137.50	0	2,355	0.00%
2021/03/12	1	144.50	0	0.00	141.50	1	2,370	0.04%
2021/03/11	5	148.20	0	0.00	147.00	5	2,382	0.21%
2021/03/10	0	0.00	5	151.00	151.00	-5	2,398	-0.21%
2021/03/09	1	148.50	2	151.00	147.00	-1	2,472	-0.04%
2021/03/04	1	147.00	0	0.00	148.00	1	2,571	0.04%
2021/03/03	0	0.00	1	150.50	150.50	-1	2,614	-0.04%
2021/02/26	6	149.67	0	0.00	149.00	6	2,960	0.20%
2021/02/25	2	152.25	0	0.00	152.50	2	3,002	0.07%
2021/02/24	0	0.00	1	156.00	152.00	-1	3,086	-0.03%
2021/02/23	3	153.00	0	0.00	152.50	3	3,259	0.09%
2021/02/22	1	153.00	11	153.05	155.50	-10	3,318	-0.30%
2021/02/18	2	146.00	0	0.00	147.50	2	3,404	0.06%
2021/02/17	5	147.00	1	146.50	146.50	4	3,458	0.12%
2021/02/03	2	144.50	1	143.50	142.50	1	3,633	0.03%
2021/02/02	0	0.00	1	139.00	139.50	-1	3,749	-0.03%
2021/02/01	0	0.00	2	139.50	143.00	-2	4,043	-0.05%
2021/01/28	1	144.00	1	145.00	141.00	0	4,359	0.00%
2021/01/27	0	0.00	1	140.50	143.00	-1	4,487	-0.02%
2021/01/26	1	140.00	0	0.00	141.50	1	4,621	0.02%
2021/01/25	1	143.50	1	142.50	142.50	0	4,675	0.00%
2021/01/22	2	135.50	0	0.00	137.00	2	4,752	0.04%
2021/01/19	1	142.00	1	141.00	140.50	0	4,992	0.00%
2021/01/18	1	139.00	5	134.30	137.00	-4	5,032	-0.08%
2021/01/15	2	134.75	2	136.00	134.50	0	5,153	0.00%
2021/01/14	2	141.00	0	0.00	141.00	2	5,259	0.04%
2021/01/12	2	148.25	0	0.00	144.00	2	5,417	0.04%
2021/01/11	3	149.67	0	0.00	149.00	3	5,492	0.05%
2021/01/07	4	153.75	10	154.70	154.50	-6	5,800	-0.10%
2021/01/06	3	149.33	3	149.67	147.00	0	6,080	0.00%
2021/01/05	2	161.25	2	157.50	157.50	0	6,474	0.00%
2021/01/04	0	0.00	2	154.50	155.50	-2	6,891	-0.03%
2020/12/31	1	151.00	16	151.91	152.50	-15	6,994	-0.21%
2020/12/29	17.5	153.49	19	155.32	153.00	-1.5	7,796	-0.02%
2020/12/28	6	150.92	6	152.00	151.50	0	7,797	0.00%
2020/12/24	4	151.63	2	150.00	149.50	2	8,026	0.02%
2020/12/23	2	145.50	3	147.17	147.50	-1	8,154	-0.01%
2020/12/22	6	146.50	3	144.17	141.50	3	8,455	0.04%
2020/12/21	2	147.25	2	144.50	148.00	0	8,650	0.00%
2020/12/18	3	145.33	1	146.00	145.50	2	8,739	0.02%
2020/12/17	8	145.31	5	146.00	144.50	3	8,774	0.03%
2020/12/16	5	149.10	3	149.83	149.00	2	8,812	0.02%
2020/12/15	4	149.88	1.5	147.83	148.00	2.5	8,924	0.03%
2020/12/14	2	154.50	0	0.00	154.50	2	8,952	0.02%
2020/12/11	7	155.79	1	154.50	154.50	6	9,065	0.07%
2020/12/10	12	160.71	13	161.31	157.50	-1	9,146	-0.01%
2020/12/09	13	159.04	1	158.50	161.50	12	9,299	0.13%
2020/12/08	0	0.00	1	157.00	156.50	-1	9,489	-0.01%
2020/12/07	1	157.50	0	0.00	157.00	1	9,685	0.01%
2020/12/04	5	162.50	0	0.00	162.00	5	9,881	0.05%
2020/12/03	1	164.00	5	165.00	163.50	-4	10,198	-0.04%
2020/12/02	2	162.25	0	0.00	164.00	2	10,591	0.02%
2020/11/30	1	173.00	3	169.33	168.00	-2	11,529	-0.02%
2020/11/27	1	170.00	2	168.75	169.50	-1	11,783	-0.01%
2020/11/26	15	170.43	11	169.91	167.50	4	12,249	0.03%
2020/11/25	22	169.70	26	167.19	167.00	-4	12,337	-0.03%
2020/11/24	1	162.50	0	0.00	162.50	1	12,238	0.01%
2020/11/23	1	156.00	3	158.50	162.00	-2	12,391	-0.02%
2020/11/20	11	161.50	2	159.75	160.00	9	12,490	0.07%
2020/11/19	3	166.67	5	167.30	168.00	-2	12,663	-0.02%
2020/11/18	1	161.00	0	0.00	165.00	1	12,921	0.01%
2020/11/17	10	162.90	0	0.00	161.00	10	13,037	0.08%
2020/11/12	3	165.67	2.2	168.23	165.50	0.8	13,253	0.01%
2020/11/11	5	171.00	10	169.75	167.00	-5	13,201	-0.04%
2020/11/10	10	174.20	4	171.88	169.50	6	13,122	0.05%
2020/11/09	11	175.55	11	178.05	177.00	0	13,020	0.00%
2020/11/06	2	164.50	4	166.50	167.50	-2	12,740	-0.02%
2020/11/05	3	164.83	10	166.65	164.00	-7	12,726	-0.06%
2020/11/04	6	163.50	4	164.38	162.00	2	12,532	0.02%
2020/11/03	1	162.50	1	157.50	163.00	0	12,460	0.00%
2020/10/30	11	164.95	9	161.06	158.00	2	12,348	0.02%
2020/10/29	18	160.72	17	161.18	161.50	1	12,285	0.01%
2020/10/28	12	165.79	14	166.46	163.50	-2	12,344	-0.02%
2020/10/27	6.2	161.53	4	157.38	161.00	2.2	12,275	0.02%
2020/10/26	2	160.75	2	159.50	158.00	0	12,491	0.00%
2020/10/23	10	155.50	10	158.00	161.00	0	12,473	0.00%
2020/10/22	4	158.00	3	156.67	157.50	1	12,358	0.01%
2020/10/21	0	0.00	8	164.13	163.00	-8	12,238	-0.07%
2020/10/20	14	164.21	3	162.83	162.00	11	12,195	0.09%
2020/10/19	27	165.67	28	166.14	169.50	-1	12,092	-0.01%
2020/10/16	11	173.59	27	169.31	166.00	-16	12,091	-0.13%
2020/10/15	14	174.36	49	174.94	173.00	-35	11,935	-0.29%
2020/10/14	36	176.38	33	175.24	175.00	3	11,806	0.03%
2020/10/13	46	173.96	13	175.27	170.00	33	11,524	0.29%
2020/10/12	75	167.07	63	169.73	176.00	12	11,185	0.11%
2020/10/08	9	161.06	38	159.36	160.00	-29	10,876	-0.27%
2020/10/07	46	161.03	15	163.00	160.00	31	10,792	0.29%
2020/10/06	3	151.17	13	155.96	158.00	-10	10,216	-0.10%
2020/10/05	1	143.50	0	0.00	144.00	1	10,033	0.01%
2020/09/30	5	142.60	5	141.30	145.00	0	10,039	0.00%
2020/09/29	5	141.00	5	140.90	138.50	0	9,972	0.00%
2020/09/28	5	143.40	5	144.20	141.50	0	9,848	0.00%
2020/09/25	7	149.14	4	148.13	142.00	3	9,683	0.03%
2020/09/24	14	156.71	7	155.93	151.50	7	9,368	0.07%
2020/09/23	6	157.75	13	159.42	163.00	-7	9,185	-0.08%
2020/09/21	2	157.00	2	156.75	158.00	0	8,993	0.00%
2020/09/18	6	156.33	11	156.68	155.00	-5	8,909	-0.06%
2020/09/17	8	155.75	0	0.00	155.00	8	8,772	0.09%
2020/09/16	12	156.54	13	159.00	158.50	-1	8,688	-0.01%
2020/09/15	5	157.40	3	156.33	156.50	2	8,551	0.02%
2020/09/14	9	156.78	17	155.03	159.50	-8	8,427	-0.09%
2020/09/11	10	159.95	6	157.25	154.00	4	8,203	0.05%
2020/09/10	18	160.06	14	159.39	160.50	4	7,968	0.05%
2020/09/09	8	152.88	11	154.64	159.00	-3	7,722	-0.04%
2020/09/08	14	152.39	26	153.10	152.50	-12	7,458	-0.16%
2020/09/07	31	164.81	41	165.39	159.50	-10	7,098	-0.14%
2020/09/04	30	161.05	29	160.12	158.00	1	6,630	0.02%
2020/09/03	35	159.50	30	155.97	159.50	5	6,181	0.08%
2020/09/02	19	140.76	36	141.96	150.00	-17	5,613	-0.30%
2020/09/01	45	143.99	66	150.66	136.50	-21	5,291	-0.40%
2020/08/31	25	134.86	11	136.55	142.00	14	4,779	0.29%
2020/08/28	21	131.60	22	129.98	129.50	-1	4,583	-0.02%
2020/08/27	21	131.24	8	130.94	133.50	13	4,474	0.29%
2020/08/26	11	125.73	3	127.00	125.50	8	4,265	0.19%
2020/08/25	46	122.28	35	122.27	124.00	11	4,083	0.27%
2020/08/24	18	112.44	14	116.79	119.50	4	3,728	0.11%
2020/08/21	1	102.00	5	105.70	109.00	-4	3,443	-0.12%
2020/08/20	3	100.00	0	0.00	99.20	3	3,331	0.09%
2020/08/19	0	0.00	1	109.50	108.00	-1	3,207	-0.03%
2020/08/18	5	104.50	10	104.35	104.00	-5	3,060	-0.16%
2020/08/14	0	0.00	1	100.00	98.20	-1	2,906	-0.03%
2020/08/13	3	98.73	1	101.00	97.60	2	2,912	0.07%
2020/08/12	3	101.50	0	0.00	100.00	3	2,895	0.10%
2020/08/11	1	107.00	2	106.50	103.00	-1	2,900	-0.03%
2020/08/07	2	106.25	4	104.88	104.00	-2	2,798	-0.07%
2020/08/06	2	101.50	1	101.50	102.50	1	2,721	0.04%
2020/08/05	5	106.10	0	0.00	104.00	5	2,685	0.19%
2020/08/03	2	109.00	3	106.67	104.50	-1	2,611	-0.04%
2020/07/31	3	104.33	1	104.00	105.00	2	2,522	0.08%
2020/07/30	6	102.58	9	107.22	105.50	-3	2,493	-0.12%
2020/07/28	0	0.00	1	97.10	92.00	-1	2,174	-0.05%
2020/07/24	0	0.00	1	101.00	99.30	-1	2,111	-0.05%
2020/07/22	2	105.25	3	104.67	104.00	-1	2,065	-0.05%
2020/07/21	1	101.00	1	100.50	101.50	0	1,960	0.00%
2020/07/20	0	0.00	1	99.80	101.50	-1	1,924	-0.05%
2020/07/17	2	98.75	6	103.67	98.20	-4	1,881	-0.21%
2020/07/16	1	102.00	0	0.00	103.00	1	1,797	0.06%
2020/07/15	4	100.70	7	100.79	102.00	-3	1,680	-0.18%
2020/07/10	0	0.00	2	94.30	94.50	-2	1,453	-0.14%
2020/07/09	10	97.67	0	0.00	97.30	10	1,395	0.72%
2020/07/08	0	0.00	28	95.18	95.60	-28	1,323	-2.12%
2020/07/07	0	0.00	6	89.88	89.90	-6	1,259	-0.48%
2020/07/03	0	0.00	15	90.43	91.60	-15	1,226	-1.22%
2020/07/02	1	90.40	4	90.18	90.00	-3	1,196	-0.25%
2020/06/29	5	84.64	1	84.70	84.40	4	1,107	0.36%
2020/06/22	2	84.50	1	85.90	84.50	1	1,120	0.09%
2020/06/19	7	84.43	0	0.00	83.90	7	1,116	0.63%
2020/06/18	11	84.70	0	0.00	84.90	11	1,121	0.98%
2020/06/12	1	81.70	3	82.20	82.50	-2	1,156	-0.17%
2020/06/10	2	86.30	0	0.00	85.80	2	1,150	0.17%
2020/06/09	0	0.00	1	87.70	86.30	-1	1,166	-0.09%
2020/06/08	1	86.30	1	86.40	86.10	0	1,164	0.00%
2020/06/05	2	87.40	2	87.00	86.90	0	1,158	0.00%
2020/06/03	7	86.14	0	0.00	86.20	7	1,132	0.62%
2020/06/02	1	84.90	0	0.00	84.80	1	1,102	0.09%
2020/05/27	0	0.00	15	85.59	86.00	-15	1,032	-1.45%
2020/05/26	0	0.00	2	83.00	83.10	-2	992	-0.20%
2020/05/20	1	85.50	1	83.60	82.80	0	976	0.00%
2020/05/19	1	84.20	0	0.00	84.50	1	943	0.11%
2020/05/18	9	84.81	0	0.00	84.60	9	922	0.98%
2020/05/15	1	83.10	6	83.90	84.00	-5	870	-0.57%
2020/05/14	0	0.00	3	81.30	81.30	-3	835	-0.36%
2020/05/13	0	0.00	1	83.50	82.30	-1	820	-0.12%
2020/05/08	0	0.00	5	84.00	82.80	-5	776	-0.64%
2020/05/06	1	84.50	0	0.00	84.60	1	733	0.14%
2020/03/30	1	58.20	1	58.80	58.70	0	703	0.00%
2020/03/27	2	57.80	2	58.70	59.00	0	727	0.00%
2020/03/25	0	0.00	1	56.10	56.00	-1	729	-0.14%
2020/03/24	1	53.50	0	0.00	53.50	1	734	0.14%
2020/03/19	1	51.20	0	0.00	51.20	1	718	0.14%
2020/03/17	1	57.60	0	0.00	57.60	1	698	0.14%
2020/03/13	2	61.20	0	0.00	62.10	2	675	0.30%
2020/02/24	0	0.00	3	74.07	74.10	-3	580	-0.52%
2020/01/30	1	79.60	1	79.00	77.10	0	690	0.00%
2020/01/13	11	84.78	4	83.55	82.40	7	758	0.92%
2020/01/10	1	80.50	0	0.00	80.50	1	738	0.14%
2020/01/09	1	78.90	0	0.00	79.40	1	744	0.13%
2020/01/08	2	78.80	0	0.00	78.50	2	770	0.26%
2019/12/26	2	83.00	0	0.00	83.00	2	985	0.20%
2019/12/25	0	0.00	1	83.20	82.90	-1	991	-0.10%
2019/12/24	4	84.70	4	85.20	84.00	0	1,009	0.00%
2019/12/23	0	0.00	2	84.05	84.50	-2	1,015	-0.20%
2019/12/20	2	83.05	0	0.00	83.20	2	1,011	0.20%
2019/12/19	0	0.00	1	82.40	83.10	-1	1,020	-0.10%
2019/12/05	0	0.00	1	81.80	81.40	-1	1,176	-0.09%
2019/12/04	0	0.00	4	81.10	81.50	-4	1,196	-0.33%
2019/11/27	0	0.00	2	81.10	80.70	-2	1,240	-0.16%
2019/11/21	2	79.40	3	79.50	79.30	-1	1,275	-0.08%
2019/11/20	0	0.00	2	79.95	79.80	-2	1,368	-0.15%
2019/11/19	0	0.00	2	80.00	80.40	-2	1,380	-0.14%
2019/11/15	0	0.00	5	80.96	81.30	-5	1,390	-0.36%
2019/11/14	1	80.20	14	80.65	80.00	-13	1,404	-0.93%
2019/11/12	1	81.40	0	0.00	81.70	1	1,403	0.07%
2019/11/11	5	81.00	1	82.20	80.50	4	1,394	0.29%
2019/11/08	1	82.90	0	0.00	82.70	1	1,398	0.07%
2019/11/07	2	83.10	1	84.50	82.80	1	1,406	0.07%
2019/11/06	1	84.60	0	0.00	84.10	1	1,407	0.07%
2019/11/05	4	84.90	7	85.46	84.40	-3	1,401	-0.21%
2019/11/01	1	85.90	0	0.00	86.50	1	1,394	0.07%
2019/10/30	1	87.80	1	87.30	87.40	0	1,443	0.00%
2019/10/23	1	89.50	0	0.00	87.50	1	1,441	0.07%
2019/10/22	0	0.00	1	89.00	88.80	-1	1,430	-0.07%
2019/10/21	1	87.70	0	0.00	88.00	1	1,436	0.07%
2019/10/18	0	0.00	1	87.30	87.90	-1	1,440	-0.07%
2019/10/15	8	88.50	4	91.13	88.10	4	1,440	0.28%
2019/10/14	0	0.00	1	88.00	88.80	-1	1,350	-0.07%
2019/10/07	0	0.00	1	82.50	82.70	-1	1,277	-0.08%
2019/10/02	1	82.70	0	0.00	82.80	1	1,323	0.08%
2019/10/01	0	0.00	5	82.66	82.40	-5	1,326	-0.38%
2019/09/24	0	0.00	2	83.40	82.90	-2	1,367	-0.15%
2019/09/19	1	82.00	2	82.00	83.30	-1	1,406	-0.07%
2019/09/18	6	82.97	3	83.27	82.50	3	1,455	0.21%
2019/09/17	0	0.00	3	82.10	81.90	-3	1,582	-0.19%
2019/09/16	1	81.00	0	0.00	80.50	1	1,750	0.06%
2019/09/12	1	78.50	0	0.00	79.20	1	1,771	0.06%
2019/09/10	4	79.40	0	0.00	78.60	4	1,810	0.22%
2019/09/09	3	80.90	0	0.00	80.10	3	1,818	0.17%
2019/09/04	2	81.60	2	81.50	81.50	0	1,933	0.00%
2019/09/03	0	0.00	1	81.60	80.40	-1	1,946	-0.05%
2019/09/02	1	79.20	1	80.10	80.00	0	1,958	0.00%
2019/08/30	0	0.00	1	78.90	78.60	-1	1,992	-0.05%
2019/08/29	1	78.40	1	78.00	78.00	0	2,095	0.00%
2019/08/27	1	79.40	0	0.00	77.60	1	2,128	0.05%
2019/08/23	2	83.20	7	84.06	81.50	-5	2,127	-0.24%
2019/08/19	0	0.00	2	79.50	79.10	-2	2,058	-0.10%
2019/08/16	0	0.00	1	78.20	78.00	-1	2,072	-0.05%
2019/08/13	1	77.60	0	0.00	77.30	1	2,195	0.05%
2019/08/06	1	72.80	0	0.00	74.00	1	2,257	0.04%
2019/08/01	5	79.50	0	0.00	77.60	5	2,323	0.22%
2019/07/31	1	76.00	0	0.00	76.00	1	2,303	0.04%
2019/07/29	0	0.00	5	80.00	80.20	-5	2,296	-0.22%
2019/07/26	5	81.60	10	82.80	80.70	-5	2,310	-0.22%
2019/07/19	0	0.00	1	79.20	79.20	-1	2,331	-0.04%
2019/07/17	1	80.50	3	80.90	80.50	-2	2,419	-0.08%
2019/07/11	1	79.40	0	0.00	79.60	1	2,441	0.04%
2019/07/10	1	79.20	0	0.00	79.20	1	2,477	0.04%
2019/07/09	5	80.30	0	0.00	80.20	5	2,485	0.20%
2019/07/08	4	85.02	0	0.00	84.80	4	2,548	0.16%
2019/07/05	1	86.40	0	0.00	86.60	1	2,561	0.04%
2019/07/04	3	86.10	5	87.00	86.10	-2	2,576	-0.08%
2019/07/03	6	84.43	5	84.50	84.10	1	2,574	0.04%
2019/07/02	1	85.50	1	86.10	85.60	0	2,619	0.00%
2019/07/01	5	85.00	9	85.92	85.00	-4	2,782	-0.14%
2019/06/27	5	84.60	5	85.00	84.60	0	2,913	0.00%
2019/06/26	5	84.70	0	0.00	85.30	5	2,977	0.17%
2019/06/25	1	85.20	1	84.30	83.50	0	2,961	0.00%
2019/06/24	5	85.16	6	84.78	84.30	-1	2,910	-0.03%
2019/06/21	10	95.84	0	0.00	93.60	10	2,781	0.36%
2019/06/20	1	103.50	0	0.00	104.00	1	2,692	0.04%
2019/06/19	3	105.00	13	103.23	105.00	-10	2,784	-0.36%
2019/06/18	12	102.75	12	103.83	102.00	0	2,883	0.00%
2019/06/17	1	103.00	1	103.50	103.50	0	3,044	0.00%
2019/06/14	0	0.00	2	104.00	102.50	-2	3,052	-0.07%
2019/06/13	21	101.83	17	101.94	103.00	4	3,030	0.13%
2019/06/12	14	104.86	13	104.23	100.50	1	3,004	0.03%
2019/06/11	3	99.87	2	100.50	101.00	1	2,942	0.03%
2019/06/10	7	100.29	1	98.10	101.00	6	2,930	0.20%
2019/06/06	5	100.90	7	99.07	98.50	-2	2,917	-0.07%
2019/06/05	9	98.38	3	100.00	100.00	6	2,914	0.21%
2019/06/04	2	94.50	8	96.35	95.20	-6	2,852	-0.21%
2019/06/03	1	93.00	0	0.00	92.70	1	2,855	0.04%
2019/05/30	0	0.00	37	93.04	92.80	-37	2,877	-1.29%
2019/05/29	5	92.80	2	91.75	93.20	3	2,948	0.10%
2019/05/28	2	90.25	0	0.00	91.00	2	2,958	0.07%
2019/05/27	43	89.50	2	89.30	89.30	41	2,992	1.37%
2019/05/24	3	91.90	1	90.50	91.00	2	3,018	0.07%
2019/05/22	1	93.60	0	0.00	91.60	1	3,127	0.03%
2019/05/21	0	0.00	10	93.75	92.90	-10	3,189	-0.31%
2019/05/20	7	92.64	6	93.33	95.20	1	3,297	0.03%
2019/05/17	0	0.00	1	88.40	88.50	-1	3,285	-0.03%
2019/05/16	0	0.00	1	88.30	87.80	-1	3,362	-0.03%
2019/05/13	2	86.90	0	0.00	84.00	2	3,566	0.06%
2019/05/10	3	91.87	0	0.00	89.40	3	3,610	0.08%
2019/05/09	3	90.67	0	0.00	92.80	3	3,773	0.08%
2019/05/08	6	95.65	5	94.60	95.00	1	3,912	0.03%
2019/05/07	6	97.83	8	98.43	97.50	-2	4,012	-0.05%
2019/05/06	3	99.20	5	99.04	98.10	-2	4,301	-0.05%
2019/05/03	1	98.90	6	98.88	99.10	-5	4,365	-0.11%
2019/05/02	2	96.75	2	96.45	96.90	0	4,360	0.00%
2019/04/30	5	95.00	3	94.40	94.30	2	4,340	0.05%
2019/04/29	10	97.91	0	0.00	97.00	10	4,344	0.23%
2019/04/26	6	99.15	0	0.00	98.50	6	4,333	0.14%
2019/04/25	0	0.00	1	101.00	100.50	-1	4,331	-0.02%
2019/04/24	6	102.83	3	102.50	102.00	3	4,328	0.07%
2019/04/23	5	100.68	6	101.17	100.00	-1	4,267	-0.02%
2019/04/22	1	98.00	4	99.00	98.50	-3	4,222	-0.07%
2019/04/19	2	97.75	0	0.00	97.50	2	4,230	0.05%
2019/04/18	5	96.78	2	97.50	98.30	3	4,263	0.07%
2019/04/17	2	97.60	0	0.00	97.90	2	4,229	0.05%
2019/04/16	2	99.05	0	0.00	99.10	2	4,210	0.05%
2019/04/15	8	101.50	0	0.00	101.50	8	4,197	0.19%
2019/04/12	18	104.00	16	99.73	99.30	2	4,184	0.05%
2019/04/11	2	108.50	5	108.30	106.50	-3	4,126	-0.07%
2019/04/10	11	105.77	9	106.50	106.50	2	4,101	0.05%
2019/04/09	9	108.56	7	109.29	106.50	2	4,093	0.05%
2019/04/08	23	109.11	19	110.08	108.00	4	4,055	0.10%
2019/04/03	12	113.75	16	114.84	108.00	-4	3,996	-0.10%
2019/04/02	23	111.02	13	109.31	112.00	10	3,826	0.26%
2019/04/01	2	107.00	17	108.41	105.50	-15	3,760	-0.40%
2019/03/29	2	105.25	1	106.00	106.00	1	3,786	0.03%
2019/03/28	3	103.67	3	101.00	101.00	0	3,706	0.00%
2019/03/27	0	0.00	2	104.50	104.00	-2	3,685	-0.05%
2019/03/26	0	0.00	14	109.64	106.00	-14	3,663	-0.38%
2019/03/25	18	104.03	4	107.13	106.00	14	3,617	0.39%
2019/03/22	53	110.42	44	108.52	106.00	9	3,527	0.26%
2019/03/21	13	106.27	2	104.75	104.50	11	3,401	0.32%
2019/03/20	5	101.18	15	104.11	105.50	-10	3,294	-0.30%
2019/03/19	3	96.40	4	96.70	96.20	-1	3,124	-0.03%
2019/03/15	3	94.60	1	94.00	94.00	2	3,094	0.06%
2019/03/14	43	97.04	42	95.48	94.00	1	3,083	0.03%
2019/03/13	0	0.00	3	93.20	93.00	-3	3,068	-0.10%
2019/03/08	0	0.00	1	94.20	95.60	-1	3,071	-0.03%
2019/03/07	3	91.00	0	0.00	90.30	3	3,083	0.10%
2019/03/06	0	0.00	3	96.40	94.30	-3	3,059	-0.10%
2019/03/05	4	94.95	1	95.10	95.20	3	3,063	0.10%
2019/03/04	1	99.70	0	0.00	95.30	1	3,045	0.03%
2019/02/26	1	96.10	21	95.44	95.60	-20	3,018	-0.66%
2019/02/25	1	97.80	12	97.63	97.60	-11	2,996	-0.37%
2019/02/22	36	99.46	3	98.93	97.50	33	2,976	1.11%
2019/02/21	2	108.25	32	107.78	106.50	-30	2,880	-1.04%
2019/02/20	43	110.19	22	107.68	110.50	21	2,848	0.74%
2019/02/19	34	109.21	24	112.15	105.00	10	2,792	0.36%
2019/02/18	2	104.00	2	108.00	107.00	0	2,703	0.00%
2019/02/15	14	110.14	16	108.66	104.00	-2	2,783	-0.07%
2019/02/14	2	104.50	0	0.00	106.00	2	2,714	0.07%
2019/02/13	3	105.50	4	105.88	105.00	-1	2,695	-0.04%
2019/02/12	15	95.30	27	98.47	102.50	-12	2,582	-0.46%
2019/02/11	1	91.00	64	93.28	93.50	-63	2,484	-2.54%
2019/01/30	65	90.67	2	93.55	89.50	63	2,433	2.59%
2019/01/29	16	87.56	41.2	90.18	93.30	-25.2	2,300	-1.10%
2019/01/28	30	86.17	5	86.10	87.50	25	2,228	1.12%
2019/01/25	2	80.80	3	81.73	83.90	-1	2,156	-0.05%
2019/01/24	1	72.90	6	77.00	77.00	-5	1,862	-0.27%
2019/01/23	1	69.90	1	69.90	70.00	0	1,788	0.00%
2019/01/21	0	0.00	56	68.26	68.40	-56	1,801	-3.11%
2019/01/16	1	73.80	0	0.00	73.10	1	1,821	0.05%
2019/01/11	10	72.40	0	0.00	72.00	10	1,862	0.54%
2019/01/10	0	0.00	1	77.50	74.30	-1	1,865	-0.05%
2019/01/09	1	73.10	0	0.00	73.00	1	1,829	0.05%
2019/01/08	5	72.14	1	72.40	72.20	4	1,839	0.22%
2019/01/07	42	71.57	0	0.00	72.00	42	1,852	2.27%
2019/01/04	1	69.10	1	67.30	68.10	0	1,869	0.00%
2019/01/03	1	70.30	10	71.38	69.40	-9	1,903	-0.47%
2018/12/28	11	69.83	2	70.60	69.50	9	1,981	0.45%
2018/12/27	1	68.10	1	68.50	68.50	0	2,042	0.00%
2018/12/22	0	0.00	1	73.20	72.10	-1	2,741	-0.04%
2018/12/19	0	0.00	6	68.42	68.00	-6	3,207	-0.19%
2018/12/17	5	68.00	0	0.00	68.00	5	3,235	0.15%
2018/12/13	2	68.45	1	66.70	66.50	1	3,247	0.03%
2018/12/04	1	68.40	0	0.00	69.20	1	3,270	0.03%
2018/11/29	0	0.00	38	67.04	68.40	-38	3,204	-1.19%
2018/11/27	0	0.00	5	68.26	68.00	-5	3,162	-0.16%
2018/11/26	1	65.40	3	66.00	67.50	-2	3,156	-0.06%
2018/11/21	0	0.00	8	71.45	72.30	-8	3,060	-0.26%
2018/11/19	0	0.00	1	72.80	73.60	-1	3,044	-0.03%
2018/11/15	12	75.31	1	73.30	73.10	11	3,046	0.36%
2018/11/14	40	75.50	3	77.87	75.30	37	2,988	1.24%
2018/11/13	0	0.00	6	70.40	70.90	-6	2,845	-0.21%
2018/11/12	0	0.00	1	70.20	69.40	-1	2,825	-0.04%
2018/11/09	0	0.00	2	68.35	69.50	-2	2,814	-0.07%
2018/11/08	6	68.67	0	0.00	68.50	6	2,804	0.21%
2018/11/07	1	69.30	0	0.00	69.60	1	2,775	0.04%
2018/11/06	1	70.60	1	71.00	68.80	0	2,758	0.00%
2018/11/05	4	68.85	3	68.83	68.20	1	2,701	0.04%
2018/11/02	0	0.00	2	60.80	66.10	-2	2,607	-0.08%
2018/11/01	4	60.35	2	60.10	60.10	2	2,550	0.08%
2018/10/30	1	55.00	0	0.00	56.20	1	2,530	0.04%
2018/10/29	1	55.00	1	55.00	55.00	0	2,519	0.00%
2018/10/25	0	0.00	2	59.20	57.20	-2	2,482	-0.08%
2018/10/15	1	67.30	0	0.00	67.20	1	2,354	0.04%
2018/10/11	4	66.20	7	66.30	66.20	-3	2,293	-0.13%
2018/10/09	23	74.65	16	73.46	73.50	7	2,249	0.31%
2018/10/08	8	73.99	0	0.00	72.90	8	2,207	0.36%
2018/10/05	4	75.83	14	76.03	73.30	-10	2,158	-0.46%
2018/10/04	59	79.18	264	78.90	79.50	-205	2,087	-9.82%	大賣/鉅額交易
2018/10/03	149	83.22	22	84.09	81.30	127	1,987	6.39%	大買/鉅額交易
2018/10/02	81	82.08	4	81.93	83.40	77	1,699	4.53%
2018/10/01	7	82.89	13	84.30	83.90	-6	1,624	-0.37%
2018/09/28	3	77.67	11	76.79	77.70	-8	1,384	-0.58%
2018/09/27	38	78.06	43	77.45	78.40	-5	1,267	-0.39%
2018/09/26	15	73.68	1	72.60	75.50	14	1,035	1.35%
2018/09/25	4	65.30	2	68.70	68.70	2	895	0.22%
2018/09/21	0	0.00	5	63.00	62.50	-5	894	-0.56%
2018/09/20	6	61.83	0	0.00	62.00	6	955	0.63%
2018/09/14	2	62.15	0	0.00	62.00	2	1,153	0.17%
2018/09/07	2	65.60	0	0.00	65.60	2	1,602	0.12%
2018/08/24	1	72.90	0	0.00	71.10	1	2,181	0.05%
2018/08/23	1	75.80	3	76.13	74.10	-2	2,207	-0.09%
2018/08/17	0	0.00	5	69.70	68.50	-5	2,298	-0.22%
2018/08/14	0	0.00	2	69.30	70.80	-2	2,423	-0.08%
2018/08/10	0	0.00	1	76.20	74.20	-1	2,457	-0.04%
2018/08/08	1	76.30	0	0.00	75.70	1	2,603	0.04%
2018/08/07	0	0.00	10	75.90	76.50	-10	2,626	-0.38%
2018/08/03	2	76.90	0	0.00	77.40	2	2,837	0.07%
2018/08/02	5	77.66	0	0.00	77.20	5	2,979	0.17%
2018/07/27	0	0.00	1	77.50	77.00	-1	3,504	-0.03%
2018/07/26	0	0.00	5	77.44	77.20	-5	3,502	-0.14%
2018/07/18	1	78.60	0	0.00	78.10	1	4,314	0.02%
2018/07/09	5	74.10	5	73.60	74.10	0	4,927	0.00%
2018/07/06	0	0.00	5	78.50	78.00	-5	4,951	-0.10%
2018/07/04	1	80.60	1	83.10	80.60	0	5,116	0.00%
2018/07/03	2	82.00	0	0.00	82.00	2	5,193	0.04%
2018/06/28	1	82.20	0	0.00	81.60	1	5,442	0.02%
2018/06/27	2	85.35	0	0.00	84.00	2	5,458	0.04%
2018/06/25	1	95.00	2	92.85	90.50	-1	5,469	-0.02%
2018/06/22	1	99.20	0	0.00	100.50	1	5,521	0.02%
2018/06/20	2	109.50	1	109.00	106.00	1	5,497	0.02%
2018/06/19	17	110.74	6	114.83	108.00	11	5,424	0.20%
2018/06/15	1	107.00	0	0.00	107.00	1	5,152	0.02%
2018/06/14	18	113.22	7	110.86	108.00	11	5,174	0.21%
2018/06/13	2	108.50	3	109.17	110.00	-1	4,987	-0.02%
2018/06/08	1	99.90	1	100.00	99.90	0	4,794	0.00%
2018/06/07	1	101.00	1	103.00	101.00	0	4,782	0.00%
2018/06/05	0	0.00	1	99.00	98.60	-1	4,730	-0.02%
2018/06/01	1	99.60	0	0.00	98.40	1	4,651	0.02%
2018/05/29	6	96.92	2	95.00	95.00	4	4,558	0.09%
2018/05/28	0	0.00	1	94.60	92.50	-1	4,509	-0.02%
2018/05/25	2	96.75	0	0.00	95.80	2	4,475	0.04%
2018/05/24	1	99.50	0	0.00	99.00	1	4,446	0.02%
2018/05/23	1	99.40	7	99.90	98.50	-6	4,407	-0.14%
2018/05/22	18	106.39	15	104.67	104.00	3	4,355	0.07%
2018/05/21	5	104.00	2	102.50	102.50	3	4,308	0.07%
2018/05/18	2	104.50	2	101.50	101.00	0	4,283	0.00%
2018/05/17	0	0.00	2	102.75	101.00	-2	4,263	-0.05%
2018/05/16	3	112.17	4	106.13	103.50	-1	4,234	-0.02%
2018/05/15	2	107.00	0	0.00	108.50	2	4,123	0.05%
2018/05/14	3	98.93	10	98.05	99.00	-7	4,114	-0.17%
2018/05/11	16	107.69	11	105.64	102.50	5	4,048	0.12%
2018/05/10	24	106.44	73	102.55	103.50	-49	3,906	-1.25%
2018/05/09	88	101.58	29	100.43	106.00	59	3,763	1.57%
2018/05/08	2	103.10	0	0.00	96.50	2	3,612	0.06%
2018/05/07	22	109.68	21	105.29	106.00	1	3,498	0.03%
2018/05/04	1	114.00	8	113.88	110.50	-7	3,367	-0.21%
2018/05/02	1	136.00	0	0.00	136.00	1	3,206	0.03%
2018/04/30	14	154.21	40	150.93	151.00	-26	3,199	-0.81%
2018/04/27	32	143.28	3	150.17	153.50	29	3,013	0.96%
2018/04/26	24	156.38	29	152.95	146.50	-5	2,816	-0.18%
2018/04/25	22	157.70	12	159.33	162.50	10	2,694	0.37%
2018/04/24	3	162.17	2	170.25	157.00	1	2,570	0.04%
2018/04/23	5	164.00	4	167.63	174.00	1	2,440	0.04%
2018/04/20	103	174.77	130	181.41	165.00	-27	2,303	-1.17%	大買/大賣/
2018/04/19	11	182.91	43	185.62	180.00	-32	2,062	-1.55%
2018/04/18	37	176.11	4	177.88	179.00	33	2,049	1.61%
2018/04/17	12	176.00	0	0.00	168.00	12	2,060	0.58%
2018/04/16	4	173.63	1	175.00	173.00	3	1,993	0.15%
2018/04/13	0	0.00	1	170.00	170.00	-1	1,952	-0.05%
2018/04/12	1	162.00	1	173.50	170.00	0	1,938	0.00%
2018/04/11	4	161.25	6	169.92	171.50	-2	1,884	-0.11%
2018/04/10	30	159.25	3	157.67	156.00	27	1,801	1.50%
2018/04/09	3	169.67	8	167.75	170.00	-5	1,692	-0.30%
2018/04/03	3	166.83	66	167.27	170.50	-63	1,604	-3.93%
2018/04/02	9	150.72	12.1	151.45	155.00	-3.1	1,525	-0.20%
2018/03/31	3	139.50	5	140.60	141.00	-2	1,265	-0.16%
2018/03/30	1	127.00	7	128.50	128.50	-6	1,217	-0.49%
2018/03/29	0	0.00	2.1	116.52	117.00	-2.1	1,171	-0.18%
2018/03/28	65	109.68	1	110.50	106.50	64	1,120	5.71%
2018/03/27	7	106.00	13	105.96	108.00	-6	1,008	-0.59%
2018/03/26	6	94.67	4	96.75	98.30	2	882	0.23%
2018/03/22	0	0.00	1	87.90	87.60	-1	837	-0.12%
2018/03/21	0	0.00	4	90.30	89.10	-4	826	-0.48%
2018/03/20	2	91.05	4	90.38	89.90	-2	797	-0.25%
2018/03/19	4	87.23	0	0.00	87.10	4	732	0.55%
2018/03/07	0	0.00	2	77.90	77.80	-2	793	-0.25%
2018/03/02	3	80.90	3	80.60	79.80	0	916	0.00%
2018/02/26	0	0.00	2	76.70	76.50	-2	912	-0.22%
2018/02/23	2	76.00	0	0.00	75.90	2	911	0.22%
2018/02/12	2	73.00	0	0.00	72.90	2	901	0.22%
2018/02/06	1	73.50	0	0.00	74.30	1	868	0.12%
2018/01/31	0.1	82.70	0	0.00	82.60	0.1	844	0.01%
2018/01/29	0.1	83.00	0	0.00	83.00	0.1	837	0.01%
2018/01/26	3	82.10	0	0.00	83.00	3	835	0.36%
2018/01/24	0	0.00	3	85.50	85.30	-3	817	-0.37%
2018/01/23	3.1	85.29	0	0.00	85.10	3.1	815	0.38%
2018/01/18	1	87.60	0	0.00	86.70	1	783	0.13%
2018/01/17	1	86.00	0	0.00	87.50	1	748	0.13%
2018/01/16	3	89.73	2	88.80	87.50	1	739	0.14%
2018/01/15	7	87.49	0	0.00	87.50	7	725	0.97%
2018/01/12	0.1	89.00	2	91.20	89.00	-1.9	714	-0.27%
2018/01/11	0	0.00	9	88.41	87.00	-9	658	-1.37%
2018/01/10	1	84.90	3	85.07	86.10	-2	593	-0.34%
2018/01/09	2	82.80	0	0.00	82.60	2	574	0.35%