全新 (2455)-統一-三多券商分點個股進出

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

全新

(2455)

可現股當沖

股價
145.0
漲跌
▼3.0
漲幅
-2.03%
成交量
1,790張
產業
上市通信網路類股
990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

全新 (2455)籌碼相關－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/23	3	146.17	0	0.00	145.00	3	3,558	0.08%
2024/05/22	35.2	147.98	0	0.00	148.00	35.2	3,617	0.97%
2024/05/10	0	0.00	1	136.00	135.50	-1	4,347	-0.02%
2024/05/07	1	149.50	0	0.00	144.50	1	4,436	0.02%
2024/04/24	0	149.50	0	0.00	149.50	0	4,479	0.00%
2024/04/10	3	168.33	3	166.17	165.00	0	5,043	0.00%
2024/04/08	6	174.75	6	167.83	167.50	0	5,205	0.00%
2024/04/02	1	171.50	1	172.00	172.50	0	5,215	0.00%
2024/04/01	1	171.00	3	168.50	171.00	-2	5,253	-0.04%
2024/03/29	1	169.00	1	171.00	169.50	0	5,256	0.00%
2024/03/26	1	182.50	1	175.00	176.50	0	5,255	0.00%
2024/03/11	2	173.00	2	174.25	171.50	0	5,037	0.00%
2024/03/07	5	184.50	3	183.17	184.00	2	4,882	0.04%
2024/03/05	2	186.75	4	188.38	188.50	-2	4,763	-0.04%
2024/03/04	3	180.50	1	182.00	181.00	2	4,575	0.04%
2024/03/01	4	169.63	7.1	175.33	176.00	-3.1	4,466	-0.07%
2024/02/29	1	162.50	1.1	159.73	163.50	-0.1	4,404	0.00%
2024/02/27	1	168.00	0.1	163.50	164.00	0.9	4,654	0.02%
2024/02/26	1.1	163.00	2	164.25	167.50	-0.9	4,830	-0.02%
2024/02/23	1	168.00	0	0.00	167.50	1	4,744	0.02%
2024/02/22	1	166.50	0.3	167.50	165.50	0.7	4,707	0.01%
2024/02/21	0.1	155.00	1	162.06	166.00	-0.9	4,584	-0.02%
2024/02/20	1	157.51	1.2	156.92	159.00	-0.2	4,401	0.00%
2024/02/19	3.1	154.94	3	157.67	156.50	0.1	4,299	0.00%
2024/02/01	1.1	135.41	1	133.00	133.50	0.1	3,939	0.00%
2024/01/29	0.2	130.00	0	0.00	131.50	0.2	4,041	0.00%
2024/01/26	0.2	125.00	0	0.00	126.50	0.2	4,003	0.00%
2024/01/25	0	0.00	2	124.00	124.00	-2	4,007	-0.05%
2024/01/24	2	127.75	0	0.00	125.50	2	4,067	0.05%
2024/01/22	1	125.50	1	126.00	125.50	0	4,183	0.00%
2024/01/17	1	125.50	1	124.00	124.00	0	4,174	0.00%
2024/01/15	0	0.00	2	126.00	126.50	-2	4,079	-0.05%
2024/01/10	0	0.00	2	130.75	129.50	-2	4,025	-0.05%
2024/01/08	0	0.00	3	132.50	132.00	-3	4,059	-0.07%
2024/01/05	0.1	131.50	0	0.00	132.00	0.1	4,041	0.00%
2024/01/04	2	136.00	0	0.00	132.50	2	3,956	0.05%
2024/01/03	3.1	146.18	1	142.00	141.50	2.1	3,615	0.06%
2023/12/29	1	160.50	0	0.00	160.50	1	3,633	0.03%
2023/12/27	4	163.13	2	163.00	163.50	2	3,651	0.05%
2023/12/26	0	0.00	1	163.50	162.00	-1	3,633	-0.03%
2023/12/25	1	161.00	0	0.00	159.00	1	3,592	0.03%
2023/12/20	1	159.00	0	0.00	160.00	1	3,525	0.03%
2023/12/11	0	0.00	1	164.50	164.50	-1	3,677	-0.03%
2023/12/07	0	0.00	1	164.00	164.00	-1	3,750	-0.03%
2023/12/01	0	0.00	1	170.00	170.00	-1	3,929	-0.03%
2023/11/30	3	174.00	0	0.00	171.50	3	3,994	0.08%
2023/11/29	1	170.50	0	0.00	170.50	1	4,063	0.02%
2023/11/28	10	165.00	10	167.50	169.00	0	4,114	0.00%
2023/11/27	0	0.00	0	164.00	164.00	0	4,308	0.00%
2023/11/24	9	174.39	9	179.39	176.00	0	4,453	0.00%
2023/11/20	2	153.50	2	151.00	151.00	0	4,075	0.00%
2023/11/15	4	156.25	4	156.50	154.50	0	4,102	0.00%
2023/11/08	1	155.00	1	156.00	156.00	0	4,101	0.00%
2023/11/07	1	155.00	2	158.00	157.50	-1	4,078	-0.02%
2023/11/03	1	146.00	2	145.25	145.50	-1	3,975	-0.03%
2023/11/02	1	141.50	0	0.00	142.00	1	3,970	0.03%
2023/11/01	2	149.50	2	145.00	142.50	0	3,985	0.00%
2023/10/31	5	151.20	5	150.50	147.00	0	4,093	0.00%
2023/10/30	1	144.00	1	143.50	143.50	0	4,062	0.00%
2023/10/17	1	159.50	0	0.00	152.00	1	5,180	0.02%
2023/10/16	0	0.00	1	159.00	159.00	-1	5,236	-0.02%
2023/10/06	2	158.00	2	155.50	154.00	0	5,560	0.00%
2023/10/05	2	156.75	2	155.75	158.00	0	5,573	0.00%
2023/10/04	1	153.00	1	154.00	155.50	0	5,506	0.00%
2023/10/03	1	152.00	0	0.00	150.00	1	5,461	0.02%
2023/10/02	0	0.00	3	150.00	150.00	-3	5,539	-0.05%
2023/09/18	9	154.89	6	154.50	154.50	3	5,654	0.05%
2023/09/13	2	146.50	2	145.00	145.00	0	5,586	0.00%
2023/09/08	0	0.00	8	150.50	150.50	-8	5,647	-0.14%
2023/09/07	1	153.00	4	152.88	154.00	-3	5,683	-0.05%
2023/09/06	3	150.50	0	0.00	151.50	3	5,660	0.05%
2023/09/04	21	149.38	13	150.65	151.00	8	5,644	0.14%
2023/08/30	1	144.00	3	145.00	147.00	-2	5,504	-0.04%
2023/08/29	0	0.00	2	133.00	134.00	-2	5,393	-0.04%
2023/08/25	1	131.50	1	127.50	126.50	0	5,554	0.00%
2023/08/22	1	127.00	1	126.50	126.50	0	5,705	0.00%
2023/08/17	3	121.50	3	127.50	127.00	0	5,695	0.00%
2023/08/11	2	127.00	3	127.50	130.50	-1	5,646	-0.02%
2023/08/10	1	131.00	1	130.50	130.50	0	5,611	0.00%
2023/08/09	1	130.50	4	131.50	132.50	-3	5,629	-0.05%
2023/08/08	2	128.50	0	0.00	128.50	2	5,557	0.04%
2023/08/07	1	128.00	0	0.00	128.00	1	5,543	0.02%
2023/08/04	2	128.50	2	130.00	131.50	0	5,513	0.00%
2023/08/01	5	123.00	6	126.00	126.50	-1	5,307	-0.02%
2023/07/31	3	135.33	14	133.50	132.50	-11	5,218	-0.21%
2023/07/28	18	123.00	17	124.82	128.50	1	4,949	0.02%
2023/07/24	14	130.43	2	130.00	126.50	12	4,839	0.25%
2023/07/21	0	0.00	5	120.60	123.50	-5	4,566	-0.11%
2023/07/20	3	117.83	0	0.00	117.50	3	4,509	0.07%
2023/07/19	10	121.60	8	117.00	117.50	2	4,523	0.04%
2023/07/18	0	0.00	1	120.00	120.50	-1	4,571	-0.02%
2023/07/14	0	0.00	4	114.50	115.50	-4	4,635	-0.09%
2023/07/13	2	122.50	0	0.00	115.50	2	4,575	0.04%
2023/07/12	11	124.77	9	123.67	123.50	2	4,472	0.04%
2023/07/11	1	123.00	1	121.00	125.00	0	4,482	0.00%
2023/07/10	1	119.50	1	121.00	117.50	0	4,466	0.00%
2023/07/07	1	113.50	0	0.00	117.00	1	4,499	0.02%
2023/07/06	4	119.25	3	120.50	120.00	1	4,546	0.02%
2023/07/03	0	0.00	6	119.00	119.00	-6	4,597	-0.13%
2023/06/30	6	117.33	0	0.00	116.50	6	4,588	0.13%
2023/06/27	0	0.00	24	121.50	118.50	-24	5,018	-0.48%
2023/06/21	24	123.96	0	0.00	126.00	24	5,100	0.47%
2023/06/19	0	0.00	1	128.00	127.00	-1	5,140	-0.02%
2023/06/16	0	0.00	1	121.50	123.00	-1	5,157	-0.02%
2023/06/15	1	125.00	10	126.00	126.00	-9	5,209	-0.17%
2023/06/13	10	124.00	1	124.00	124.00	9	5,297	0.17%
2023/06/12	0	0.00	1	122.00	122.00	-1	5,241	-0.02%
2023/06/08	0	0.00	69	115.96	116.00	-69	5,118	-1.35%
2023/06/07	1	118.50	6	117.42	119.00	-5	5,052	-0.10%
2023/06/06	1	111.50	3.2	114.06	114.50	-2.2	4,919	-0.04%
2023/06/05	5	114.50	0	115.00	115.50	5	4,827	0.10%
2023/06/02	134.2	113.34	61	113.61	113.00	73.2	4,773	1.53%	大買/
2023/06/01	9	106.50	10	108.15	108.00	-1	4,602	-0.02%
2023/05/31	10	104.50	41	106.63	104.50	-31	4,483	-0.69%
2023/05/30	0	0.00	1	98.30	98.20	-1	4,340	-0.02%
2023/05/29	1	100.00	2	102.50	100.00	-1	4,322	-0.02%
2023/05/24	0	0.00	1	96.30	95.80	-1	4,174	-0.02%
2023/05/22	2	96.45	0	0.00	96.80	2	4,254	0.05%
2023/05/17	0	0.00	1	94.10	94.60	-1	4,431	-0.02%
2023/05/15	1	94.40	1	95.10	93.40	0	4,468	0.00%
2023/05/12	5	97.00	5	97.20	97.70	0	4,478	0.00%
2023/05/11	1	95.90	0	0.00	95.60	1	4,489	0.02%
2023/05/08	1	99.50	1	98.80	98.80	0	4,567	0.00%
2023/05/05	4	98.00	4	98.70	98.80	0	4,625	0.00%
2023/05/04	3	96.20	4	96.88	97.00	-1	4,636	-0.02%
2023/05/03	1	93.90	10	96.40	94.10	-9	4,709	-0.19%
2023/05/02	1	98.60	2	99.35	96.30	-1	4,761	-0.02%
2023/04/27	1	88.00	1	87.00	88.20	0	4,705	0.00%
2023/04/26	10	88.10	0	0.00	88.70	10	4,709	0.21%
2023/04/25	0	0.00	5	90.10	89.70	-5	4,719	-0.11%
2023/04/21	1	101.00	1	98.50	97.10	0	4,736	0.00%
2023/04/20	1	100.00	0	0.00	100.00	1	4,759	0.02%
2023/04/19	0	0.00	1	99.00	99.10	-1	4,809	-0.02%
2023/04/17	10	95.30	0	0.00	95.60	10	4,800	0.21%
2023/04/14	1	95.80	0	0.00	94.40	1	4,792	0.02%
2023/04/13	5	95.58	2	94.90	94.70	3	4,716	0.06%
2023/04/11	31	100.98	18	102.11	100.00	13	4,643	0.28%
2023/04/10	1	97.30	4	98.83	99.90	-3	4,568	-0.07%
2023/04/07	0	0.00	1	95.50	94.50	-1	4,466	-0.02%
2023/04/06	1	94.10	0	0.00	94.50	1	4,418	0.02%
2023/03/31	1	91.70	7	91.67	92.30	-6	4,399	-0.14%
2023/03/30	5	90.50	1	92.30	90.40	4	4,383	0.09%
2023/03/29	15	96.18	15	96.91	91.30	0	4,350	0.00%
2023/03/28	38	92.04	42	92.81	93.10	-4	4,040	-0.10%
2023/03/24	3	90.60	7	91.20	90.10	-4	3,941	-0.10%
2023/03/23	4	89.40	0	0.00	89.60	4	3,888	0.10%
2023/03/22	4	89.18	0	0.00	89.80	4	3,851	0.10%
2023/03/21	8	89.49	6	90.75	90.20	2	3,808	0.05%
2023/03/20	0	91.80	3	91.47	91.90	-3	3,736	-0.08%
2023/03/17	0	0.00	4	89.38	90.50	-4	3,579	-0.11%
2023/03/16	5	82.70	0	0.00	83.10	5	3,357	0.15%
2023/03/15	1	85.30	0	0.00	83.80	1	3,378	0.03%
2023/03/13	0	0.00	1	80.60	81.90	-1	3,419	-0.03%
2023/03/10	1	81.90	0	0.00	81.50	1	3,436	0.03%
2023/03/09	10	84.10	0	0.00	83.70	10	3,486	0.29%
2023/03/08	0	0.00	2	84.00	85.50	-2	3,514	-0.06%
2023/03/07	5	84.00	1	83.50	83.50	4	3,551	0.11%
2023/03/06	1	85.20	0	0.00	85.40	1	3,562	0.03%
2023/03/03	0	0.00	1	82.70	83.60	-1	3,768	-0.03%
2023/02/22	0	0.00	2	85.50	84.60	-2	4,100	-0.05%
2023/02/21	0	0.00	2	87.25	87.50	-2	4,199	-0.05%
2023/02/20	0	0.00	2	88.20	87.20	-2	4,190	-0.05%
2023/02/16	1	87.10	0	0.00	86.90	1	4,046	0.02%
2023/02/15	0	0.00	2	85.20	85.30	-2	4,063	-0.05%
2023/02/14	0	84.20	0	0.00	84.00	0	4,052	0.00%
2023/02/13	3	83.67	0	0.00	84.40	3	4,071	0.07%
2023/02/10	3	80.70	3	80.97	83.00	0	4,073	0.00%
2023/02/09	2	83.50	5	83.16	82.90	-3	4,038	-0.07%
2023/02/08	1	84.00	1	84.70	84.80	0	4,039	0.00%
2023/02/07	2	84.10	1	84.60	83.60	1	3,985	0.03%
2023/02/03	0	0.00	6	84.55	84.30	-6	3,922	-0.15%
2023/02/02	0	0.00	20	86.40	87.90	-20	3,886	-0.51%
2023/02/01	6	86.32	6	86.60	85.90	0	3,892	0.00%
2023/01/31	0	0.00	1	86.50	88.60	-1	3,798	-0.03%
2023/01/30	22	84.51	3	85.50	87.50	19	3,704	0.51%
2023/01/17	2	79.45	1	79.80	79.60	1	3,590	0.03%
2023/01/13	1	77.00	4.9	77.12	77.60	-3.9	3,540	-0.11%
2023/01/11	5	81.06	4	80.35	80.20	1	3,456	0.03%
2023/01/10	0.9	80.78	1	81.00	81.40	-0.1	3,384	0.00%
2023/01/09	1	77.30	1	79.10	80.00	0	3,221	0.00%
2023/01/06	1	73.10	3	72.77	74.40	-2	3,036	-0.07%
2023/01/05	3	71.83	3	72.40	72.20	0	2,976	0.00%
2023/01/04	3	70.33	1	70.50	70.50	2	2,915	0.07%
2023/01/03	13	69.55	10	69.20	69.20	3	2,905	0.10%
2022/12/30	1	68.60	1	68.60	69.00	0	2,897	0.00%
2022/12/28	3	68.90	0	0.00	67.70	3	2,935	0.10%
2022/12/27	1	69.60	0	0.00	69.70	1	2,880	0.03%
2022/12/20	1	65.80	0	0.00	65.80	1	2,913	0.03%
2022/12/13	1	71.70	2	71.60	70.80	-1	2,867	-0.03%
2022/12/08	2	71.90	0	0.00	71.60	2	2,861	0.07%
2022/12/06	0	0.00	1	76.50	75.00	-1	2,834	-0.04%
2022/12/05	6	77.77	0	0.00	77.80	6	2,810	0.21%
2022/12/02	2	79.90	1	78.80	78.80	1	2,763	0.04%
2022/11/30	0	0.00	1	78.00	78.50	-1	2,688	-0.04%
2022/11/29	2	77.05	0	0.00	77.40	2	2,688	0.07%
2022/11/28	1	79.10	5	79.30	79.40	-4	2,640	-0.15%
2022/11/25	3	81.83	3	81.16	80.60	0	2,637	0.00%
2022/11/24	0	0.00	1	80.50	80.70	-1	2,504	-0.04%
2022/11/18	2	72.90	2	70.40	70.50	0	2,185	0.00%
2022/11/09	0	0.00	1	64.50	64.50	-1	1,857	-0.05%
2022/11/04	1	60.70	0	0.00	60.90	1	1,780	0.06%
2022/10/31	1	56.20	0	0.00	57.80	1	1,751	0.06%
2022/10/28	2	55.54	2	53.95	53.40	0	1,739	0.00%
2022/10/18	1	58.90	0	0.00	58.50	1	1,861	0.05%
2022/10/13	0	0.00	1	56.00	55.00	-1	1,848	-0.05%
2022/10/04	1	56.60	2	56.55	56.70	-1	1,769	-0.06%
2022/09/27	0	0.00	1	55.90	56.50	-1	1,784	-0.06%
2022/09/23	1	60.90	0	0.00	60.00	1	1,794	0.06%
2022/09/06	0	67.00	0	0.00	66.80	0	2,049	0.00%
2022/08/31	2	76.05	1	76.00	76.20	1	1,961	0.05%
2022/08/29	2	70.40	0	0.00	70.30	2	1,913	0.10%
2022/08/23	10	71.70	10	71.60	71.90	0	2,133	0.00%
2022/08/17	1	72.10	0	0.00	71.80	1	2,275	0.04%
2022/08/15	0	0.00	2	71.10	71.50	-2	2,292	-0.09%
2022/08/12	0	0.00	1	68.50	69.70	-1	2,291	-0.04%
2022/08/11	2	68.35	0	0.00	68.40	2	2,312	0.09%
2022/08/04	1	65.60	0	0.00	66.20	1	2,508	0.04%
2022/08/02	1	69.60	0	0.00	69.50	1	2,488	0.04%
2022/07/28	1	69.50	1	69.90	70.50	0	2,511	0.00%
2022/07/27	2	66.60	0	0.00	69.80	2	2,512	0.08%
2022/07/22	2	75.65	0	0.00	75.10	2	2,792	0.07%
2022/07/21	1	75.80	3	75.73	76.40	-2	2,868	-0.07%
2022/07/19	0	72.90	5	72.50	73.10	-5	2,896	-0.17%
2022/07/18	0	72.50	0	0.00	73.40	0	2,952	0.00%
2022/07/15	5	71.14	0	0.00	72.10	5	3,008	0.17%
2022/07/14	0	0.00	4	68.20	70.80	-4	3,015	-0.13%
2022/07/13	1	69.20	0	0.00	69.10	1	3,037	0.03%
2022/07/12	2	66.80	0	0.00	66.70	2	3,056	0.07%
2022/07/08	2	71.50	2	71.50	71.30	0	3,071	0.00%
2022/07/06	0	0.00	1	67.60	67.30	-1	3,096	-0.03%
2022/07/05	1	66.80	0	0.00	68.30	1	3,129	0.03%
2022/07/01	2	67.90	1	70.80	67.10	1	3,274	0.03%
2022/06/20	2	85.55	2	84.95	83.50	0	3,079	0.00%
2022/06/17	1	89.60	1	88.90	88.90	0	3,015	0.00%
2022/06/13	0	0.00	1	94.00	92.60	-1	3,035	-0.03%
2022/06/10	1	96.40	0	0.00	96.20	1	3,044	0.03%
2022/06/07	5	97.80	6	97.65	98.40	-1	3,118	-0.03%
2022/06/06	0	0.00	1	99.10	98.20	-1	3,115	-0.03%
2022/06/02	1	97.50	0	0.00	98.00	1	3,070	0.03%
2022/06/01	1	98.50	0	0.00	97.70	1	3,071	0.03%
2022/05/31	1	96.60	0	0.00	97.10	1	3,024	0.03%
2022/05/24	1	86.70	0	0.00	86.20	1	2,787	0.04%
2022/05/19	1	89.10	1	89.60	89.60	0	2,767	0.00%
2022/05/18	0	0.00	1	93.80	92.00	-1	2,746	-0.04%
2022/05/17	21	92.58	20	92.75	92.70	1	2,701	0.04%
2022/05/13	10	90.90	11	91.40	90.80	-1	2,769	-0.04%
2022/05/12	20	91.95	20	91.90	89.80	0	2,824	0.00%
2022/05/09	1	88.50	0	0.00	87.20	1	2,825	0.04%
2022/05/06	1	89.00	1	90.00	90.50	0	2,837	0.00%
2022/05/05	8	92.29	8	92.60	92.70	0	2,808	0.00%
2022/04/25	2	94.75	2	94.60	93.60	0	2,307	0.00%
2022/04/18	1	91.20	1	91.20	91.20	0	2,348	0.00%
2022/04/14	0	0.00	1	95.70	95.90	-1	2,355	-0.04%
2022/04/13	1	96.10	1	97.40	97.40	0	2,390	0.00%
2022/04/12	2	99.20	2	97.40	95.80	0	2,409	0.00%
2022/04/07	1	106.00	1	101.50	101.50	0	2,220	0.00%
2022/04/01	1	111.50	0	0.00	112.50	1	2,221	0.05%
2022/03/29	1	118.50	1	118.50	119.50	0	2,310	0.00%
2022/03/23	0	0.00	1	120.50	120.00	-1	2,331	-0.04%
2022/03/16	1	113.50	1	114.50	114.50	0	2,428	0.00%
2022/03/15	2	114.75	3	114.33	113.00	-1	2,443	-0.04%
2022/03/14	1	115.00	0	0.00	118.00	1	2,460	0.04%
2022/03/10	1	116.00	0	0.00	115.00	1	2,469	0.04%
2022/03/08	1	114.00	1	111.50	111.50	0	2,530	0.00%
2022/02/14	1	117.00	1	116.50	117.50	0	4,050	0.00%
2022/01/17	0	0.00	1	128.50	130.00	-1	5,211	-0.02%
2022/01/14	1	126.00	0	129.00	129.50	1	5,238	0.02%
2022/01/13	0	0.00	35	125.00	128.00	-35	5,292	-0.66%
2022/01/12	1	122.50	0	0.00	125.50	1	5,289	0.02%
2022/01/11	0	0.00	1	124.50	126.00	-1	5,228	-0.02%
2022/01/07	4	129.63	2	131.00	130.00	2	5,196	0.04%
2022/01/06	0	0.00	1	133.50	134.00	-1	5,158	-0.02%
2022/01/05	1	138.00	35	139.50	139.50	-34	5,139	-0.66%
2022/01/03	0	0.00	10	145.00	146.00	-10	5,189	-0.19%
2021/12/28	0	0.00	1	149.00	148.00	-1	5,345	-0.02%
2021/12/27	1	148.50	1	147.50	148.50	0	5,321	0.00%
2021/12/23	20	143.50	0	0.00	143.00	20	5,230	0.38%
2021/12/22	20	141.50	1	140.50	141.00	19	5,230	0.36%
2021/12/16	30	141.50	5	142.00	142.50	25	5,243	0.48%
2021/12/14	1	139.50	0	0.00	138.00	1	5,245	0.02%
2021/12/13	0	0.00	2	143.25	143.50	-2	5,252	-0.04%
2021/12/10	5	140.00	0	0.00	140.00	5	5,266	0.09%
2021/12/09	1	144.00	0	0.00	144.00	1	5,245	0.02%
2021/12/07	0	0.00	1	144.00	143.50	-1	5,226	-0.02%
2021/12/06	1	145.50	0	0.00	143.50	1	5,228	0.02%
2021/12/03	1	147.50	6	148.17	147.50	-5	5,283	-0.09%
2021/12/02	1	145.00	2	150.00	144.50	-1	5,283	-0.02%
2021/12/01	2	152.25	3	152.00	152.00	-1	5,229	-0.02%
2021/11/30	27	157.89	149	157.48	153.00	-122	5,197	-2.35%	大賣/鉅額交易
2021/11/29	227	152.40	102	152.58	153.00	125	5,019	2.49%	大買/大賣/鉅額交易
2021/11/26	6	144.33	1	144.00	145.00	5	4,902	0.10%
2021/11/25	2	149.75	1	148.50	146.00	1	4,822	0.02%
2021/11/24	3	149.17	4	148.75	149.50	-1	4,623	-0.02%
2021/11/23	7	144.93	10	146.10	144.00	-3	4,441	-0.07%
2021/11/22	4	144.88	2.1	144.33	146.00	1.9	4,339	0.04%
2021/11/19	13	139.58	14	140.75	141.00	-1	4,264	-0.02%
2021/11/18	2	136.75	1	136.00	136.00	1	4,195	0.02%
2021/11/17	1	135.00	1	134.50	134.50	0	4,166	0.00%
2021/11/16	2	134.00	10	134.00	134.00	-8	4,142	-0.19%
2021/11/11	0	0.00	1	132.50	132.50	-1	4,081	-0.02%
2021/11/10	5	132.80	5	135.60	136.00	0	4,047	0.00%
2021/11/09	1	133.00	1	132.00	132.00	0	4,013	0.00%
2021/11/08	0	0.00	1	133.00	133.00	-1	4,025	-0.02%
2021/11/05	0	0.00	2	133.00	134.00	-2	4,010	-0.05%
2021/11/04	2	133.75	0	0.00	132.50	2	4,007	0.05%
2021/11/03	3	140.83	2	141.25	140.00	1	3,876	0.03%
2021/11/02	0	138.67	11	145.55	137.50	-11	3,798	-0.29%
2021/11/01	1	143.50	1	145.50	144.50	0	3,692	0.00%
2021/10/29	21	143.95	16	143.81	140.50	5	3,613	0.14%
2021/10/28	9.1	144.40	8	144.56	144.00	1.1	3,397	0.03%
2021/10/27	23	139.46	2	138.00	139.50	21	3,132	0.67%
2021/10/26	1	135.00	0.2	134.50	132.00	0.8	2,953	0.03%
2021/10/25	5	133.00	20	131.50	133.00	-15	2,937	-0.51%
2021/10/22	0	0.00	1	130.50	133.00	-1	2,987	-0.03%
2021/10/21	1.2	130.33	5	129.50	128.50	-3.8	3,017	-0.13%
2021/10/20	6	128.33	1	127.50	127.50	5	2,976	0.17%
2021/10/15	20	123.00	0	0.00	121.50	20	3,215	0.62%
2021/10/08	1	129.00	2	127.00	127.50	-1	3,256	-0.03%
2021/10/07	0	0.00	1	122.00	126.50	-1	3,223	-0.03%
2021/10/06	1	120.00	0	0.00	115.00	1	3,256	0.03%
2021/09/08	1	132.00	1	128.00	127.50	0	5,018	0.00%
2021/09/07	0	0.00	22	137.00	137.00	-22	4,964	-0.44%
2021/09/03	2	137.50	3	138.33	138.00	-1	4,965	-0.02%
2021/09/02	5	137.20	2	136.00	139.50	3	5,163	0.06%
2021/08/30	1	126.50	1	127.50	127.00	0	4,956	0.00%
2021/08/27	22	127.00	0	0.00	124.50	22	4,946	0.44%
2021/08/25	9	129.39	9	129.06	129.00	0	4,943	0.00%
2021/08/20	1	113.00	1	116.50	113.00	0	4,940	0.00%
2021/08/19	1	112.00	1	111.50	111.50	0	4,983	0.00%
2021/08/18	1	111.50	1	113.50	118.00	0	4,995	0.00%
2021/08/17	0	0.00	4	112.00	112.00	-4	5,024	-0.08%
2021/08/13	1	122.00	1	118.50	118.50	0	5,022	0.00%
2021/07/30	6	139.83	5	136.50	136.50	1	5,073	0.02%
2021/07/27	0	0.00	1	135.50	138.00	-1	5,070	-0.02%
2021/07/26	0	0.00	1	142.00	141.50	-1	5,027	-0.02%
2021/07/23	1	151.50	1	140.00	142.00	0	5,033	0.00%
2021/07/22	7	147.64	7	147.64	149.50	0	4,950	0.00%
2021/07/20	1	140.00	0	0.00	137.50	1	4,829	0.02%
2021/07/19	0	0.00	1	145.00	144.00	-1	4,785	-0.02%
2021/07/16	0	0.00	1	144.00	144.00	-1	4,825	-0.02%
2021/07/14	2	147.00	0	0.00	146.00	2	4,827	0.04%
2021/07/13	0	0.00	1	146.00	144.50	-1	4,812	-0.02%
2021/07/12	7	149.50	25	148.68	148.00	-18	4,717	-0.38%
2021/07/09	6	146.08	5	147.50	141.50	1	4,507	0.02%
2021/07/08	22	145.09	7	143.57	145.00	15	4,467	0.34%
2021/07/07	16	145.91	6	144.50	147.50	10	4,330	0.23%
2021/07/05	1	140.50	1	138.50	138.50	0	4,189	0.00%
2021/06/30	5	139.00	6	136.50	134.00	-1	4,291	-0.02%
2021/06/25	2	140.00	5	136.60	138.00	-3	4,112	-0.07%
2021/06/24	2	130.00	0	0.00	130.00	2	3,832	0.05%
2021/06/23	0	0.00	1	125.00	127.00	-1	3,738	-0.03%
2021/06/22	1	124.50	1	123.00	123.00	0	3,696	0.00%
2021/06/18	0	0.00	1.2	120.92	121.50	-1.2	3,841	-0.03%
2021/06/17	1	122.50	0	0.00	122.50	1	3,873	0.03%
2021/06/16	1	119.00	2	118.75	119.00	-1	3,888	-0.03%
2021/06/10	0.2	122.00	0	0.00	118.50	0.2	3,906	0.01%
2021/06/07	0	0.00	1	116.50	116.50	-1	3,744	-0.03%
2021/06/04	2	114.25	0	0.00	113.00	2	3,756	0.05%
2021/05/31	0	0.00	11	112.59	113.50	-11	3,878	-0.28%
2021/05/28	0	0.00	20	112.00	112.00	-20	3,911	-0.51%
2021/05/25	1	102.50	1	104.50	104.50	0	3,848	0.00%
2021/05/24	30	99.57	0	0.00	99.60	30	3,833	0.78%
2021/05/13	2	98.50	2	97.90	98.00	0	4,014	0.00%
2021/05/12	0	0.00	1	101.00	95.60	-1	4,026	-0.02%
2021/05/11	1	102.50	1	107.00	100.50	0	4,051	0.00%
2021/04/29	1	121.50	0	0.00	117.00	1	4,677	0.02%
2021/04/14	0	0.00	1	121.00	121.00	-1	5,529	-0.02%
2021/04/13	1	121.00	0	0.00	118.50	1	5,637	0.02%
2021/04/09	4	127.00	5	126.80	127.00	-1	5,840	-0.02%
2021/04/08	2	124.00	12	124.00	123.50	-10	5,825	-0.17%
2021/04/07	0	0.00	2	125.25	126.00	-2	5,754	-0.03%
2021/03/31	1	117.50	3	119.00	118.50	-2	5,785	-0.03%
2021/03/30	0	0.00	1	115.50	116.50	-1	5,717	-0.02%
2021/03/26	10	112.50	0	0.00	112.00	10	5,722	0.17%
2021/03/25	1	111.00	0	0.00	112.00	1	5,772	0.02%
2021/03/24	1	111.50	0	0.00	109.50	1	5,791	0.02%
2021/03/23	1	113.00	0	0.00	112.00	1	5,709	0.02%
2021/03/22	2	111.00	1	110.00	111.50	1	5,784	0.02%
2021/03/19	0	0.00	2	108.00	110.50	-2	5,836	-0.03%
2021/03/18	0	0.00	2	108.75	109.50	-2	5,932	-0.03%
2021/03/17	2	107.75	0	0.00	108.00	2	6,112	0.03%
2021/03/16	0	0.00	1	106.00	106.50	-1	6,317	-0.02%
2021/03/12	1	109.00	0	0.00	108.50	1	7,093	0.01%
2021/03/11	1	105.00	1	106.00	108.50	0	7,214	0.00%
2021/03/08	1	105.00	0	0.00	102.50	1	7,848	0.01%
2021/03/02	2	107.50	0	0.00	105.00	2	7,699	0.03%
2021/02/24	0	0.00	2	110.25	110.00	-2	7,690	-0.03%
2021/02/23	0	0.00	1	111.00	111.50	-1	7,681	-0.01%
2021/02/22	1	113.50	0	0.00	114.00	1	7,673	0.01%
2021/02/19	0	0.00	1	112.00	111.50	-1	7,665	-0.01%
2021/02/18	0	0.00	1	108.00	111.50	-1	7,733	-0.01%
2021/02/05	1	104.50	1	105.00	105.00	0	8,015	0.00%
2021/02/03	2	109.00	0	0.00	109.00	2	7,949	0.03%
2021/02/02	0	0.00	2	109.00	112.00	-2	7,925	-0.03%
2021/01/29	1	109.00	1	107.00	105.00	0	7,841	0.00%
2021/01/28	1	110.50	0	0.00	109.00	1	7,804	0.01%
2021/01/27	2	119.00	0	0.00	115.50	2	7,699	0.03%
2021/01/26	0	118.50	2	118.00	118.00	-2	7,632	-0.03%
2021/01/25	11	121.09	13	121.65	118.00	-2	7,552	-0.03%
2021/01/22	3	119.50	1	122.00	121.00	2	7,354	0.03%
2021/01/21	1	117.00	1	119.50	114.00	0	7,047	0.00%
2021/01/20	2	117.25	2	114.25	113.50	0	6,902	0.00%
2021/01/19	0	0.00	1	113.00	114.00	-1	6,779	-0.01%
2021/01/18	1	111.50	0	0.00	111.00	1	6,722	0.01%
2021/01/15	0	0.00	2	116.00	115.00	-2	6,654	-0.03%
2021/01/14	0	0.00	1	119.00	118.00	-1	6,605	-0.02%
2021/01/13	19	117.05	19	116.55	117.00	0	6,487	0.00%
2021/01/11	6	120.67	3	119.67	117.00	3	6,266	0.05%
2021/01/08	2	114.00	1	115.00	115.00	1	6,027	0.02%
2021/01/06	1	116.50	2	119.25	117.50	-1	5,936	-0.02%
2021/01/05	0	0.00	3	118.50	120.00	-3	5,791	-0.05%
2021/01/04	2	116.25	3	116.83	118.00	-1	5,700	-0.02%
2020/12/31	0	0.00	10	115.50	112.00	-10	5,499	-0.18%
2020/12/30	4	111.50	4	112.50	112.50	0	5,421	0.00%
2020/12/29	5	110.00	5	110.50	110.00	0	5,391	0.00%
2020/12/28	5	109.10	22	109.64	114.00	-17	5,294	-0.32%
2020/12/23	0	0.00	3	107.00	106.00	-3	5,085	-0.06%
2020/12/22	1	105.50	4	107.50	105.50	-3	5,059	-0.06%
2020/12/21	1	109.00	1	108.00	108.50	0	5,015	0.00%
2020/12/18	0	0.00	3	109.83	110.00	-3	4,935	-0.06%
2020/12/17	2	109.50	1	110.00	112.00	1	4,874	0.02%
2020/12/16	7	107.07	5	108.50	106.50	2	4,756	0.04%
2020/12/14	13	112.42	2	109.00	108.50	11	4,551	0.24%
2020/12/11	24	115.29	0	0.00	110.00	24	4,439	0.54%
2020/12/10	14	113.79	13	115.27	116.00	1	4,266	0.02%
2020/12/09	6	111.42	10	113.30	113.00	-4	4,102	-0.10%
2020/12/08	24	105.60	24	105.60	105.50	0	3,639	0.00%
2020/12/07	2	98.70	8	99.83	99.30	-6	3,332	-0.18%
2020/12/04	0	0.00	1	96.90	96.50	-1	3,175	-0.03%
2020/12/03	13	103.19	7	99.94	97.90	6	3,079	0.19%
2020/12/02	5	96.58	4	98.58	100.50	1	2,663	0.04%
2020/12/01	1	91.30	0	0.00	91.60	1	2,364	0.04%
2020/11/26	2	91.70	2	91.20	91.00	0	2,349	0.00%
2020/11/25	0	0.00	1	89.40	89.60	-1	2,317	-0.04%
2020/11/23	1	92.80	1	91.40	91.20	0	2,286	0.00%
2020/11/20	10	91.70	10	91.70	91.60	0	2,272	0.00%
2020/11/19	0	0.00	1	91.10	91.10	-1	2,247	-0.04%
2020/11/18	0	0.00	1	90.30	90.80	-1	2,244	-0.04%
2020/11/17	2	92.50	2	91.90	90.20	0	2,236	0.00%
2020/11/16	6	92.30	3	93.23	91.00	3	2,185	0.14%
2020/11/13	10	86.75	10	87.10	88.00	0	1,924	0.00%
2020/11/09	2	86.50	4.4	86.91	86.90	-2.4	1,794	-0.14%
2020/11/05	21	84.82	21	85.03	84.90	0	1,735	0.00%
2020/11/04	10	83.20	10	83.25	84.00	0	1,722	0.00%
2020/10/28	5	83.20	5	82.70	82.60	0	1,752	0.00%
2020/10/27	5	83.30	5	83.60	83.40	0	1,779	0.00%
2020/10/21	0	0.00	4	84.80	84.20	-4	1,880	-0.21%
2020/10/20	5	85.00	5	85.00	85.00	0	1,927	0.00%
2020/10/19	1	85.70	1	85.60	84.70	0	1,935	0.00%
2020/10/16	0	0.00	1.6	83.94	83.90	-1.6	1,926	-0.08%
2020/10/14	3	85.93	0	0.00	85.60	3	1,940	0.15%
2020/10/13	15	84.07	15	84.30	84.10	0	1,924	0.00%
2020/10/12	7	83.79	7	84.17	84.40	0	1,929	0.00%
2020/10/07	2	84.00	0	0.00	84.10	2	1,945	0.10%
2020/09/30	1	77.90	1	77.90	78.50	0	2,098	0.00%
2020/09/23	5	81.80	5	82.00	82.60	0	2,393	0.00%
2020/09/17	10	85.60	10	85.70	84.40	0	2,538	0.00%
2020/09/16	0	0.00	5	85.34	85.30	-5	2,542	-0.20%
2020/09/15	21	84.76	20	85.26	85.10	1	2,546	0.04%
2020/09/14	9	84.43	7	83.50	82.90	2	2,537	0.08%
2020/09/11	2	83.40	3	83.90	83.30	-1	2,491	-0.04%
2020/09/10	10	81.14	11	81.16	82.40	-1	2,451	-0.04%
2020/09/04	1	78.00	1	78.60	79.50	0	2,526	0.00%
2020/09/03	0	0.00	1	81.00	79.70	-1	2,543	-0.04%
2020/09/02	43	80.12	43	80.24	80.10	0	2,552	0.00%
2020/08/26	26	78.77	27	79.23	79.80	-1	2,835	-0.04%
2020/08/24	1	74.90	1	75.50	76.10	0	2,880	0.00%
2020/08/21	1	75.50	1	76.50	76.00	0	2,878	0.00%
2020/08/20	2	78.65	0	0.00	75.50	2	2,877	0.07%
2020/08/19	2	81.75	1	82.00	81.20	1	2,846	0.04%
2020/08/18	1	83.90	0	0.00	83.60	1	2,860	0.03%
2020/08/13	1	85.70	0	0.00	85.20	1	2,969	0.03%
2020/08/10	0	0.00	3	85.70	85.70	-3	3,052	-0.10%
2020/08/06	2	88.50	0	0.00	87.20	2	3,090	0.06%
2020/08/05	2	88.60	1	88.60	88.70	1	3,136	0.03%
2020/08/04	2	87.40	0	0.00	87.80	2	3,312	0.06%
2020/07/31	5	85.40	5	85.90	86.40	0	3,458	0.00%
2020/07/30	0	0.00	1	85.80	85.80	-1	3,464	-0.03%
2020/07/29	0	0.00	1	84.50	85.00	-1	3,462	-0.03%
2020/07/27	2	89.40	1	88.90	88.50	1	3,445	0.03%
2020/07/22	1	94.40	0	0.00	94.50	1	3,462	0.03%
2020/07/21	1	93.30	1	93.10	94.30	0	3,462	0.00%
2020/07/17	62	94.19	60	94.36	94.00	2	3,474	0.06%
2020/07/16	44	93.30	34	94.36	92.60	10	3,453	0.29%
2020/07/15	32	95.13	32	95.78	93.90	0	3,453	0.00%
2020/07/14	23	95.67	23	96.29	94.10	0	3,496	0.00%
2020/07/13	8	96.68	8	97.00	96.30	0	3,483	0.00%
2020/07/10	11	96.64	16	97.43	95.80	-5	3,479	-0.14%
2020/07/09	27	99.70	27	100.17	98.60	0	3,429	0.00%
2020/07/08	14	99.38	11	99.64	100.50	3	3,301	0.09%
2020/07/07	6	96.55	5	95.06	94.80	1	3,158	0.03%
2020/07/06	10	96.80	20	94.05	96.80	-10	3,113	-0.32%
2020/07/03	3	93.03	3	93.03	92.50	0	3,065	0.00%
2020/07/01	1	90.60	1	91.40	91.70	0	3,079	0.00%
2020/06/30	5	90.40	6	91.25	91.50	-1	3,039	-0.03%
2020/06/24	1	91.40	0	0.00	91.30	1	3,010	0.03%
2020/06/16	1	88.10	1	88.90	89.10	0	3,140	0.00%
2020/06/12	0	0.00	1	88.30	88.30	-1	3,189	-0.03%
2020/06/11	0	0.00	3	86.70	86.40	-3	3,202	-0.09%
2020/06/10	18	90.23	15	90.40	90.60	3	3,214	0.09%
2020/06/09	1	90.50	0	0.00	89.00	1	3,267	0.03%
2020/06/08	0	0.00	2	89.50	89.40	-2	3,324	-0.06%
2020/06/05	2	91.00	0	0.00	90.20	2	3,323	0.06%
2020/06/04	1	90.50	2	90.05	90.40	-1	3,328	-0.03%
2020/06/03	2	88.35	1	89.30	87.00	1	3,335	0.03%
2020/05/29	2	86.30	2	86.80	84.00	0	3,219	0.00%
2020/05/26	1	85.60	1	84.80	84.60	0	3,224	0.00%
2020/05/25	1	83.20	1	84.40	85.90	0	3,221	0.00%
2020/05/21	1	85.50	2	85.70	86.00	-1	3,199	-0.03%
2020/05/20	3	85.30	67	85.79	84.50	-64	3,184	-2.01%
2020/05/18	0	0.00	10	86.47	86.60	-10	3,140	-0.32%
2020/05/15	0	0.00	2	90.95	90.90	-2	3,124	-0.06%
2020/05/14	4	95.28	4	95.38	92.20	0	3,128	0.00%
2020/05/13	15	96.77	1	97.00	97.00	14	3,139	0.45%
2020/05/12	0	0.00	2	98.00	95.60	-2	3,172	-0.06%
2020/05/11	7	97.59	28	98.60	97.80	-21	3,194	-0.66%
2020/05/08	9	93.69	7	94.29	94.00	2	3,056	0.07%
2020/05/04	21	88.92	1	88.10	88.90	20	2,988	0.67%
2020/04/30	0	0.00	5	89.00	88.80	-5	2,969	-0.17%
2020/04/29	19	89.71	18	89.97	88.20	1	2,978	0.03%
2020/04/27	10	87.05	5	87.00	87.10	5	3,012	0.17%
2020/04/23	1	87.00	0	0.00	86.10	1	3,019	0.03%
2020/04/22	5	84.16	5	84.50	85.60	0	3,046	0.00%
2020/04/21	1	87.60	2	84.10	83.80	-1	3,051	-0.03%
2020/04/17	2	89.95	6	87.92	86.00	-4	3,043	-0.13%
2020/04/15	6	86.67	5	86.90	86.60	1	3,052	0.03%
2020/04/14	6	86.22	1	87.00	86.50	5	3,100	0.16%
2020/04/10	6	85.00	6	85.80	85.20	0	3,207	0.00%
2020/04/08	1	85.60	1	86.40	86.30	0	3,357	0.00%
2020/04/07	1	85.40	1	84.30	85.50	0	3,355	0.00%
2020/03/31	0	0.00	1	79.00	78.50	-1	3,387	-0.03%
2020/03/30	1	78.00	0	0.00	78.50	1	3,428	0.03%
2020/03/19	1	61.30	1	61.20	61.20	0	3,256	0.00%
2020/03/18	5	71.10	5	70.52	67.50	0	3,246	0.00%
2020/03/13	1	79.30	10	78.29	82.40	-9	3,269	-0.28%
2020/03/12	6	87.68	1	85.70	85.00	5	3,223	0.16%
2020/03/11	1	93.90	7	95.03	91.10	-6	3,220	-0.19%
2020/03/10	11	91.51	0	0.00	94.20	11	3,338	0.33%
2020/03/09	9	95.97	10	94.30	94.50	-1	3,331	-0.03%
2020/03/06	4	101.13	0	0.00	101.00	4	3,269	0.12%
2020/03/05	0	0.00	1	103.50	103.50	-1	3,327	-0.03%
2020/03/03	0	0.00	10	102.25	101.50	-10	3,336	-0.30%
2020/02/27	6	100.58	4	98.95	97.90	2	3,407	0.06%
2020/02/26	3	102.67	3	103.17	102.00	0	3,397	0.00%
2020/02/25	7	101.00	2	103.00	104.50	5	3,400	0.15%
2020/02/24	7	102.64	3	102.67	102.50	4	3,441	0.12%
2020/02/21	22	105.00	1	105.50	105.00	21	3,497	0.60%
2020/02/20	4	108.50	1	108.00	108.00	3	3,545	0.08%
2020/02/19	0	0.00	4	106.50	107.00	-4	3,563	-0.11%
2020/02/17	23	107.17	2	107.50	107.50	21	3,646	0.58%
2020/02/14	5	110.40	5	110.10	111.00	0	3,699	0.00%
2020/02/13	3	114.17	3	112.50	112.50	0	3,694	0.00%
2020/02/12	2	112.50	18	114.25	115.00	-16	3,664	-0.44%
2020/02/11	17	105.00	4	106.00	109.00	13	3,675	0.35%
2020/02/07	0	0.00	6	105.50	103.50	-6	3,903	-0.15%
2020/02/06	3	104.33	3	104.67	105.50	0	4,137	0.00%
2020/02/05	6	105.50	6	104.33	102.50	0	4,300	0.00%
2020/02/04	4	101.88	4	102.38	102.50	0	4,303	0.00%
2020/02/03	3	97.13	3	98.93	100.50	0	4,365	0.00%
2020/01/31	4	101.55	4	100.35	101.00	0	4,406	0.00%
2020/01/30	2	101.50	1	105.00	101.00	1	4,543	0.02%
2020/01/17	3	111.33	4	112.50	113.00	-1	5,011	-0.02%
2020/01/16	2	107.75	4	110.25	112.00	-2	5,101	-0.04%
2020/01/15	11	111.23	1	109.50	109.50	10	5,325	0.19%
2020/01/13	1	108.50	0	0.00	108.50	1	5,390	0.02%
2020/01/10	0	0.00	1	109.50	109.50	-1	5,481	-0.02%
2020/01/09	2	108.75	0	0.00	109.50	2	5,610	0.04%
2020/01/08	10	109.15	3	109.67	109.00	7	5,688	0.12%
2020/01/07	5	114.10	10	113.50	113.00	-5	5,695	-0.09%
2020/01/06	5	120.00	0	0.00	118.00	5	5,750	0.09%
2020/01/03	1	124.00	3	123.50	124.00	-2	5,917	-0.03%
2020/01/02	10	123.00	8	120.06	123.00	2	5,906	0.03%
2019/12/30	6	117.92	2	116.25	118.00	4	5,971	0.07%
2019/12/27	1	116.00	1	116.50	116.00	0	6,052	0.00%
2019/12/26	5	114.50	1	116.50	115.50	4	6,059	0.07%
2019/12/25	0	0.00	1	114.00	114.50	-1	6,066	-0.02%
2019/12/20	2	110.25	3	110.83	111.00	-1	6,279	-0.02%
2019/12/19	1	111.00	1	110.50	110.50	0	6,429	0.00%
2019/12/17	2	114.50	9	114.39	114.00	-7	6,708	-0.10%
2019/12/13	10	111.00	0	0.00	110.50	10	7,425	0.13%
2019/12/12	1	110.00	1	111.00	113.50	0	7,659	0.00%
2019/12/10	1	108.50	1	109.50	110.50	0	7,801	0.00%
2019/12/09	29	111.00	2	112.50	110.50	27	7,798	0.35%
2019/12/06	4	110.88	4	111.38	112.00	0	7,823	0.00%
2019/12/05	41	110.73	38	110.86	111.00	3	7,822	0.04%
2019/12/04	2	114.25	0	0.00	115.00	2	7,729	0.03%
2019/12/03	2	116.75	3	116.00	116.00	-1	7,794	-0.01%
2019/12/02	3	116.50	11	115.50	116.50	-8	7,861	-0.10%
2019/11/29	3	117.33	4	118.00	119.00	-1	7,866	-0.01%
2019/11/22	0	0.00	6	118.83	118.00	-6	7,903	-0.08%
2019/11/21	7	115.86	1	118.00	119.00	6	7,936	0.08%
2019/11/20	3	118.00	0	0.00	118.00	3	7,935	0.04%
2019/11/19	10	121.50	0	0.00	120.50	10	7,898	0.13%
2019/11/18	0	0.00	10	123.50	124.00	-10	7,868	-0.13%
2019/11/15	16	121.38	16	121.72	122.00	0	7,947	0.00%
2019/11/14	0	0.00	1	125.00	124.00	-1	7,911	-0.01%
2019/11/13	8	125.25	0	0.00	127.00	8	7,960	0.10%
2019/11/12	0	0.00	1	122.00	124.50	-1	7,944	-0.01%
2019/11/11	0	0.00	2	123.75	122.50	-2	8,044	-0.02%
2019/11/08	4	125.50	11	126.23	126.50	-7	8,107	-0.09%
2019/11/07	12	123.92	8	124.88	123.00	4	8,142	0.05%
2019/11/06	11	131.18	5	130.60	126.50	6	8,212	0.07%
2019/11/05	8	131.69	20	132.18	135.00	-12	8,113	-0.15%
2019/11/04	23	125.35	23	125.85	128.50	0	8,006	0.00%
2019/11/01	12	119.46	3	121.17	123.00	9	7,876	0.11%
2019/10/31	5	120.70	2	119.50	119.50	3	7,879	0.04%
2019/10/30	3	123.67	3	123.00	123.00	0	7,835	0.00%
2019/10/29	5	122.40	6	123.25	122.00	-1	7,822	-0.01%
2019/10/28	16	128.75	17	129.53	128.50	-1	7,741	-0.01%
2019/10/25	11	124.14	11	123.50	122.50	0	7,458	0.00%
2019/10/24	6	119.42	6	118.75	121.00	0	7,333	0.00%
2019/10/23	8	119.81	8	120.44	117.50	0	7,310	0.00%
2019/10/22	4	116.13	5	116.00	115.00	-1	7,262	-0.01%
2019/10/21	1	113.50	1	115.00	114.00	0	7,295	0.00%
2019/10/18	3	115.00	3	114.83	114.50	0	7,443	0.00%
2019/10/17	13	116.77	12	116.96	118.50	1	7,374	0.01%
2019/10/16	5	116.40	5	116.00	113.00	0	7,244	0.00%
2019/10/15	0	0.00	3	114.83	114.00	-3	7,129	-0.04%
2019/10/14	9	116.83	7	117.00	113.50	2	7,075	0.03%
2019/10/09	7	113.50	7	115.14	112.50	0	6,978	0.00%
2019/10/08	2	112.75	5	112.30	110.00	-3	6,777	-0.04%
2019/10/07	11	113.00	10	113.45	114.00	1	6,764	0.01%
2019/10/04	3	110.33	3	111.33	110.00	0	6,724	0.00%
2019/10/03	0	0.00	8	111.75	110.50	-8	6,685	-0.12%
2019/10/02	1	109.50	0	0.00	109.50	1	6,596	0.02%
2019/09/27	1	110.00	0	0.00	110.00	1	6,647	0.02%
2019/09/26	0	0.00	2	113.50	111.00	-2	6,594	-0.03%
2019/09/25	0	0.00	1	111.50	112.00	-1	6,612	-0.02%
2019/09/24	0	0.00	1	116.00	113.50	-1	6,614	-0.02%
2019/09/20	0	0.00	1	115.50	116.00	-1	6,375	-0.02%
2019/09/19	9	116.33	9	117.22	116.50	0	6,286	0.00%
2019/09/18	1	109.00	3	112.83	116.00	-2	5,989	-0.03%
2019/09/17	6	104.83	17	105.91	105.50	-11	5,520	-0.20%
2019/09/16	2	100.00	9.5	99.63	102.00	-7.5	5,311	-0.14%
2019/09/12	3	99.13	5	98.90	97.20	-2	5,211	-0.04%
2019/09/11	1	97.30	0	0.00	96.80	1	5,159	0.02%
2019/09/10	2	95.80	2	96.50	96.70	0	5,136	0.00%
2019/09/09	2	97.90	3	97.87	97.30	-1	5,097	-0.02%
2019/09/06	2	96.80	18	97.17	96.30	-16	5,071	-0.32%
2019/09/05	12	96.98	11	97.30	96.10	1	5,036	0.02%
2019/09/04	18	94.68	19	94.64	96.10	-1	4,985	-0.02%
2019/09/03	4	94.25	2	93.00	93.00	2	4,940	0.04%
2019/09/02	2	92.15	2	92.60	92.50	0	4,897	0.00%
2019/08/30	4	94.03	4	93.50	93.30	0	4,891	0.00%
2019/08/29	1	92.30	1	92.80	93.80	0	4,869	0.00%
2019/08/28	5	91.30	3	91.57	91.80	2	4,896	0.04%
2019/08/27	1	93.20	2	92.90	92.60	-1	4,879	-0.02%
2019/08/26	1	92.10	0	0.00	92.10	1	4,878	0.02%
2019/08/23	2	95.60	0	0.00	95.50	2	4,837	0.04%
2019/08/21	2	96.85	2	97.10	97.90	0	4,786	0.00%
2019/08/20	1.1	98.02	2	98.10	97.20	-0.9	4,768	-0.02%
2019/08/19	1.1	96.55	0	0.00	96.50	1.1	4,694	0.02%
2019/08/16	5	97.30	4	96.90	96.50	1	4,711	0.02%
2019/08/15	2	96.55	1	96.60	97.30	1	4,753	0.02%
2019/08/14	14	103.43	4	101.83	99.70	10	4,762	0.21%
2019/08/13	6.3	100.23	4	99.78	99.10	2.3	4,715	0.05%
2019/08/12	1	104.00	0	0.00	103.00	1	4,742	0.02%
2019/08/08	0	0.00	1	102.00	104.00	-1	4,691	-0.02%
2019/08/07	0	0.00	1	101.50	99.20	-1	4,546	-0.02%
2019/08/06	11	99.16	11	99.53	100.50	0	4,508	0.00%
2019/08/05	11	98.08	11	97.64	95.50	0	4,418	0.00%
2019/08/02	1	98.20	0	0.00	98.50	1	4,401	0.02%
2019/08/01	1	101.00	1	101.00	101.50	0	4,366	0.00%
2019/07/30	7	102.00	16	98.30	99.60	-9	4,305	-0.21%
2019/07/26	10	100.50	14	101.00	101.00	-4	4,209	-0.10%
2019/07/25	14	101.86	1	101.00	101.50	13	4,218	0.31%
2019/07/24	6	99.80	9	100.26	101.00	-3	4,184	-0.07%
2019/07/23	5	97.82	5	97.54	96.40	0	4,081	0.00%
2019/07/22	5	97.00	6	97.27	97.70	-1	4,122	-0.02%
2019/07/19	7	92.84	9	93.02	92.50	-2	3,942	-0.05%
2019/07/18	7	92.33	7	90.40	90.40	0	3,936	0.00%
2019/07/15	1	93.20	0	0.00	92.00	1	4,062	0.02%
2019/07/12	4	93.58	4	93.80	94.50	0	4,449	0.00%
2019/07/11	9	94.10	29	94.28	94.00	-20	4,454	-0.45%
2019/07/10	20	92.50	0	0.00	92.80	20	4,406	0.45%
2019/07/05	0	0.00	2	92.45	93.00	-2	4,381	-0.05%
2019/07/04	5	92.00	5	93.00	91.90	0	4,385	0.00%
2019/07/02	0	0.00	1	89.00	89.20	-1	4,290	-0.02%
2019/06/21	0	0.00	6	80.00	79.30	-6	4,606	-0.13%
2019/06/20	6	77.87	0	0.00	79.20	6	4,575	0.13%
2019/06/13	1	75.20	0	0.00	75.90	1	5,541	0.02%
2019/06/10	4	74.30	4	73.00	74.70	0	5,721	0.00%
2019/06/05	2	74.40	1	75.20	74.70	1	5,746	0.02%
2019/06/04	6	75.33	5	75.20	73.00	1	5,724	0.02%
2019/06/03	5	76.10	5	76.30	74.70	0	5,703	0.00%
2019/05/31	5	75.20	5	75.60	74.20	0	5,662	0.00%
2019/05/22	26	77.04	26	76.87	73.80	0	5,985	0.00%
2019/05/20	1	75.40	1	75.30	76.00	0	5,895	0.00%
2019/05/17	2	75.90	0	0.00	74.70	2	5,836	0.03%
2019/05/16	8	83.63	8	84.28	80.90	0	5,908	0.00%
2019/05/15	0	0.00	1	83.30	84.50	-1	5,862	-0.02%
2019/05/13	3	84.57	2	83.75	81.50	1	5,950	0.02%
2019/05/09	0	0.00	1	83.20	82.60	-1	6,021	-0.02%
2019/05/03	2	87.45	2	87.85	88.40	0	6,239	0.00%
2019/05/02	5	86.72	11	85.37	87.50	-6	6,223	-0.10%
2019/04/30	8	83.46	10	83.96	84.40	-2	6,206	-0.03%
2019/04/29	8	85.68	3	85.40	82.00	5	6,245	0.08%
2019/04/26	5	92.12	2	88.80	88.80	3	6,142	0.05%
2019/04/25	1	94.30	3.2	94.09	94.50	-2.2	6,014	-0.04%
2019/04/24	1	94.70	0	0.00	93.60	1	6,047	0.02%
2019/04/23	4	94.15	3	94.67	94.70	1	6,050	0.02%
2019/04/22	2	93.20	0	0.00	95.10	2	6,024	0.03%
2019/04/19	1	96.70	0	0.00	93.10	1	6,055	0.02%
2019/04/18	8.2	96.01	13	97.48	96.00	-4.8	6,079	-0.08%
2019/04/17	1	92.50	2	93.00	91.70	-1	5,793	-0.02%
2019/04/16	4	90.68	6.2	91.52	92.50	-2.2	6,012	-0.04%
2019/04/15	1.2	90.83	0	0.00	90.50	1.2	6,053	0.02%
2019/04/12	0	0.00	1	90.60	90.60	-1	6,138	-0.02%
2019/04/10	6	93.48	15	94.04	94.60	-9	6,412	-0.14%
2019/04/09	9	92.79	13	93.40	93.00	-4	6,716	-0.06%
2019/04/08	15	93.41	7	93.59	92.60	8	6,925	0.12%
2019/04/03	6	91.77	14	91.81	92.30	-8	7,447	-0.11%
2019/04/02	38	93.95	24	93.05	90.90	14	7,629	0.18%
2019/04/01	0	0.00	4	92.05	92.50	-4	7,444	-0.05%
2019/03/29	8	91.56	4	93.55	91.40	4	7,398	0.05%
2019/03/28	24	91.36	63	91.60	92.50	-39	7,351	-0.53%
2019/03/27	24	91.64	64	92.25	91.00	-40	7,296	-0.55%
2019/03/26	88	91.02	89	91.27	91.00	-1	7,185	-0.01%
2019/03/25	15	87.46	37	90.03	90.80	-22	7,094	-0.31%
2019/03/22	135	90.44	154	91.49	89.20	-19	7,059	-0.27%	大買/大賣/
2019/03/21	89	90.04	49	90.52	90.40	40	6,981	0.57%
2019/03/20	136	89.06	70	89.62	91.00	66	6,917	0.95%	大買/
2019/03/19	29	88.33	15	87.59	88.50	14	6,771	0.21%
2019/03/18	3	82.77	11	85.61	88.10	-8	6,575	-0.12%
2019/03/15	2	77.35	1	80.10	80.10	1	6,057	0.02%
2019/03/14	2	73.00	2	73.20	72.90	0	5,888	0.00%
2019/03/06	0	0.00	1	70.70	70.50	-1	6,006	-0.02%
2019/03/04	1	71.60	1	71.50	71.50	0	6,213	0.00%
2019/02/25	2	72.00	1	73.20	72.60	1	6,325	0.02%
2019/02/21	0	0.00	4	71.03	72.40	-4	6,179	-0.06%
2019/02/20	1	69.80	0	0.00	68.70	1	6,051	0.02%
2019/02/19	1	68.80	1	68.10	68.10	0	6,051	0.00%
2019/02/15	4	71.23	1	70.50	67.90	3	6,070	0.05%
2019/02/14	1	66.70	1	67.20	67.40	0	5,986	0.00%
2019/02/12	0	0.00	4	68.60	68.60	-4	5,961	-0.07%
2019/02/11	0	0.00	3	69.70	68.70	-3	5,972	-0.05%
2019/01/30	3	67.10	0	0.00	66.90	3	5,920	0.05%
2019/01/29	0	0.00	1	66.10	66.00	-1	5,961	-0.02%
2019/01/28	0	0.00	3	66.73	67.00	-3	5,990	-0.05%
2019/01/25	4	66.03	4	66.38	66.00	0	5,976	0.00%
2019/01/24	1	65.20	1	64.90	64.70	0	5,901	0.00%
2019/01/23	5	64.38	4	64.20	64.60	1	5,943	0.02%
2019/01/22	6	65.10	6	64.42	63.80	0	5,971	0.00%
2019/01/21	29	65.31	29	65.74	64.50	0	5,996	0.00%
2019/01/18	5	64.10	5	64.00	64.00	0	6,026	0.00%
2019/01/17	0	0.00	1	63.80	63.60	-1	6,205	-0.02%
2019/01/16	3	64.47	2	64.10	63.60	1	6,338	0.02%
2019/01/15	0	0.00	1	65.30	65.00	-1	6,354	-0.02%
2019/01/14	4	65.75	2	65.60	65.50	2	6,348	0.03%
2019/01/11	1	65.00	2	65.40	65.00	-1	6,357	-0.02%
2019/01/10	13	66.52	6	65.75	65.50	7	6,307	0.11%
2019/01/09	0	0.00	33	65.30	65.70	-33	6,208	-0.53%
2019/01/08	30	66.73	27	66.53	64.00	3	6,099	0.05%
2019/01/07	5	63.90	9	64.24	64.00	-4	5,895	-0.07%
2019/01/04	10	63.00	5	63.00	63.00	5	5,907	0.08%
2019/01/03	26	64.33	2	65.05	62.40	24	5,914	0.41%
2019/01/02	0	0.00	4	65.65	65.80	-4	5,854	-0.07%
2018/12/28	9	65.16	10	65.20	64.60	-1	5,699	-0.02%
2018/12/27	17	64.13	12	63.85	63.30	5	5,460	0.09%
2018/12/26	7	66.57	5	67.32	61.40	2	5,373	0.04%
2018/12/25	1	62.40	3	64.17	65.40	-2	4,791	-0.04%
2018/12/24	2	59.50	0	0.00	59.50	2	4,571	0.04%
2018/12/14	0	0.00	2	60.50	60.10	-2	4,767	-0.04%
2018/12/12	5	60.90	1	59.20	60.10	4	4,873	0.08%
2018/12/10	0	0.00	5	55.30	56.90	-5	5,147	-0.10%
2018/12/07	2	56.80	1	57.80	56.70	1	5,430	0.02%
2018/12/03	2	62.80	0	0.00	64.00	2	5,607	0.04%
2018/11/30	1	61.40	1	61.90	60.90	0	5,538	0.00%
2018/11/29	1	61.80	2	61.70	60.90	-1	5,570	-0.02%
2018/11/28	2	60.80	0	0.00	60.90	2	5,652	0.04%
2018/11/27	8	58.09	8	58.00	60.00	0	5,584	0.00%
2018/11/23	0	0.00	1	57.10	54.20	-1	5,381	-0.02%
2018/11/22	1	56.60	1	55.80	54.00	0	5,305	0.00%
2018/11/20	10	53.10	10	53.53	52.40	0	5,241	0.00%
2018/11/16	1	53.40	0	0.00	53.30	1	5,217	0.02%
2018/11/15	1	53.10	1	53.40	53.40	0	5,245	0.00%
2018/11/13	2	51.90	2	52.70	54.00	0	5,231	0.00%
2018/11/05	9	61.94	9	61.69	61.60	0	5,047	0.00%
2018/11/02	1	60.30	0	0.00	59.20	1	5,024	0.02%
2018/11/01	0	0.00	3	57.93	58.30	-3	4,963	-0.06%
2018/10/31	2	56.20	0	0.00	55.50	2	4,894	0.04%
2018/10/30	1	54.90	0	0.00	54.80	1	4,896	0.02%
2018/10/29	1	55.10	2	55.70	56.40	-1	4,902	-0.02%
2018/10/26	3	56.90	5	57.40	54.40	-2	4,896	-0.04%
2018/10/25	5	54.92	5	53.42	58.00	0	4,848	0.00%
2018/10/24	4	55.05	2	56.70	54.10	2	4,781	0.04%
2018/10/11	5	58.80	1	58.10	58.10	4	5,466	0.07%
2018/10/09	1	64.50	1	64.80	64.30	0	5,383	0.00%
2018/10/05	1	66.80	1	68.50	70.00	0	5,333	0.00%
2018/10/04	9	72.00	9	72.79	71.90	0	5,265	0.00%
2018/10/01	3	78.50	4	78.18	81.50	-1	5,259	-0.02%
2018/09/27	0	0.00	1	76.50	76.50	-1	5,313	-0.02%
2018/09/26	0	0.00	1	77.60	76.50	-1	5,336	-0.02%
2018/09/25	0	0.00	6	79.02	77.00	-6	5,418	-0.11%
2018/09/20	1	78.70	0	0.00	76.10	1	5,453	0.02%
2018/09/19	9	80.66	5	81.96	79.00	4	5,438	0.07%
2018/09/18	10	76.72	6	78.25	79.50	4	5,398	0.07%
2018/09/14	7	79.06	36	75.74	80.00	-29	5,404	-0.54%
2018/09/13	36	78.89	32	79.15	76.90	4	5,205	0.08%
2018/09/12	26	84.93	7	85.87	83.70	19	4,963	0.38%
2018/09/11	4	93.05	22	93.99	92.90	-18	4,950	-0.36%
2018/09/10	25	94.11	4	93.00	93.00	21	5,007	0.42%
2018/09/07	22	98.50	22	98.19	96.90	0	5,365	0.00%
2018/09/06	6	98.90	3	100.50	100.00	3	5,426	0.06%
2018/09/05	25	99.88	35	100.53	99.50	-10	5,501	-0.18%
2018/09/04	21	100.25	30	101.06	98.30	-9	5,599	-0.16%
2018/09/03	3	93.50	4	94.70	94.90	-1	5,541	-0.02%
2018/08/31	4	92.63	4	93.85	94.40	0	5,676	0.00%
2018/08/30	6	93.95	4	94.60	93.00	2	5,917	0.03%
2018/08/29	3	93.03	4	93.83	94.00	-1	5,985	-0.02%
2018/08/28	6	93.58	5	94.60	93.80	1	6,055	0.02%
2018/08/27	0	0.00	5	94.02	93.80	-5	6,122	-0.08%
2018/08/24	10	91.77	10	92.61	92.50	0	6,202	0.00%
2018/08/23	3	92.50	11	92.74	93.70	-8	6,290	-0.13%
2018/08/22	5	94.06	7	93.61	93.50	-2	6,400	-0.03%
2018/08/21	5	90.70	2	89.95	91.50	3	6,455	0.05%
2018/08/20	7	89.53	4	89.95	89.20	3	6,650	0.05%
2018/08/17	17	91.40	4	92.78	90.00	13	6,784	0.19%
2018/08/16	8	88.65	15	90.86	92.00	-7	6,929	-0.10%
2018/08/15	12	88.88	0	0.00	89.80	12	6,992	0.17%
2018/08/14	9	88.04	5	88.76	90.20	4	7,180	0.06%
2018/08/13	3	86.17	7	85.06	88.00	-4	7,287	-0.05%
2018/08/10	2	90.10	2	90.35	91.50	0	7,331	0.00%
2018/08/09	4	90.45	2	88.70	91.00	2	7,533	0.03%
2018/08/08	1	90.10	1	90.60	90.10	0	7,594	0.00%
2018/08/07	2	90.85	1	90.20	89.90	1	7,780	0.01%
2018/08/06	12	87.61	10	87.21	89.40	2	7,927	0.03%
2018/08/01	12	91.02	7	90.64	90.70	5	8,359	0.06%
2018/07/31	4	89.08	3	89.00	89.20	1	8,536	0.01%
2018/07/30	12	90.08	11	91.39	87.00	1	8,444	0.01%
2018/07/27	4	94.50	4	94.63	94.80	0	8,302	0.00%
2018/07/26	6	96.47	6	96.55	95.50	0	8,334	0.00%
2018/07/25	13	94.66	13	95.02	95.00	0	8,309	0.00%
2018/07/24	13	93.58	13	93.45	97.50	0	8,210	0.00%
2018/07/23	1	97.00	0	0.00	95.40	1	8,261	0.01%
2018/07/18	1	106.00	0	0.00	106.00	1	8,678	0.01%
2018/07/17	0	0.00	1	109.00	109.00	-1	8,772	-0.01%
2018/07/16	1	110.50	1	112.00	111.50	0	8,796	0.00%
2018/07/13	1	112.00	1	111.50	111.00	0	8,879	0.00%
2018/07/12	0	0.00	2	109.00	109.00	-2	9,082	-0.02%
2018/07/11	2	106.75	1	107.50	107.50	1	9,147	0.01%
2018/07/10	2	108.75	5.2	105.13	108.50	-3.2	9,233	-0.03%
2018/07/09	2.2	99.44	0	0.00	99.80	2.2	9,212	0.02%
2018/07/06	0	0.00	1	101.00	100.50	-1	9,256	-0.01%
2018/07/05	5	104.50	5	104.50	102.50	0	9,328	0.00%
2018/07/04	5	107.00	5	106.00	106.00	0	9,329	0.00%
2018/07/03	10	114.25	14.2	111.14	108.00	-4.2	9,357	-0.04%
2018/07/02	16.2	115.91	6	117.58	115.00	10.2	9,356	0.11%
2018/06/29	1	114.50	11	114.64	115.00	-10	9,486	-0.11%
2018/06/28	0	0.00	9	114.22	112.50	-9	9,548	-0.09%
2018/06/27	10	113.90	1	116.50	113.00	9	9,754	0.09%
2018/06/26	3	112.83	19.2	114.23	116.50	-16.2	10,248	-0.16%
2018/06/25	17	114.18	1	112.50	112.50	16	10,755	0.15%
2018/06/22	22	114.41	28	115.64	114.50	-6	10,980	-0.05%
2018/06/21	3	116.00	30	117.32	116.00	-27	11,036	-0.24%
2018/06/20	42	116.30	52	116.29	115.00	-10	11,189	-0.09%
2018/06/19	40	121.10	3	124.00	118.50	37	11,190	0.33%
2018/06/15	25	124.08	38	123.54	124.00	-13	11,180	-0.12%
2018/06/14	22	117.50	51	118.34	119.50	-29	10,875	-0.27%
2018/06/13	68	118.58	79	120.22	116.50	-11	10,850	-0.10%
2018/06/12	43.1	119.53	55	120.14	119.50	-11.9	10,953	-0.11%
2018/06/11	22.1	116.10	0	0.00	115.00	22.1	11,011	0.20%
2018/06/08	21	117.40	0	0.00	116.50	21	11,202	0.19%
2018/06/07	48	117.98	8.2	120.28	119.50	39.8	11,256	0.35%
2018/06/06	0	0.00	1	113.50	113.50	-1	11,348	-0.01%
2018/05/29	2	115.50	1	116.50	113.00	1	11,798	0.01%
2018/05/28	26.2	116.29	26	115.75	114.50	0.2	11,795	0.00%
2018/05/25	1	109.00	4	110.88	109.50	-3	11,689	-0.03%
2018/05/24	4	110.38	6	109.33	108.50	-2	11,667	-0.02%
2018/05/23	3	108.33	5	106.10	105.50	-2	11,716	-0.02%
2018/05/22	6	106.75	3	107.50	108.50	3	12,036	0.02%
2018/05/21	4	102.63	2	102.50	102.00	2	11,943	0.02%
2018/05/18	2	101.50	2	102.00	100.00	0	11,893	0.00%
2018/05/17	3	102.00	11	100.99	103.50	-8	11,972	-0.07%
2018/05/16	5	98.48	3	98.90	97.70	2	11,883	0.02%
2018/05/15	8	101.45	4	103.60	99.40	4	12,014	0.03%
2018/05/14	9	105.50	9	105.11	105.00	0	12,034	0.00%
2018/05/11	3	107.17	2	106.00	104.00	1	12,007	0.01%
2018/05/10	2	106.25	2	106.25	106.50	0	12,029	0.00%
2018/05/09	2	103.25	4	102.38	101.50	-2	12,269	-0.02%
2018/05/08	4	100.05	5	100.64	102.50	-1	12,364	-0.01%
2018/05/04	1	95.50	1	93.40	93.30	0	12,664	0.00%
2018/05/03	6	94.57	1	95.60	93.70	5	12,685	0.04%
2018/05/02	2	94.75	1	95.80	93.40	1	12,721	0.01%
2018/04/30	4	93.48	5	93.88	95.50	-1	12,738	-0.01%
2018/04/27	0	0.00	1	89.80	94.60	-1	12,712	-0.01%
2018/04/26	5	87.32	3	88.07	86.00	2	12,537	0.02%
2018/04/25	6	94.48	4	94.68	93.20	2	12,401	0.02%
2018/04/24	3	93.40	1	92.90	92.80	2	12,450	0.02%
2018/04/23	3	104.83	6	104.00	101.00	-3	12,440	-0.02%
2018/04/19	1	106.50	2	106.75	106.50	-1	12,982	-0.01%
2018/04/18	7	104.36	5	108.10	103.00	2	12,996	0.02%
2018/04/17	2	111.00	0	0.00	110.50	2	12,854	0.02%
2018/04/16	1	117.00	1	116.00	116.50	0	12,848	0.00%
2018/04/13	0	0.00	1	113.50	113.00	-1	12,822	-0.01%
2018/04/12	3	114.83	1	113.00	113.00	2	12,845	0.02%
2018/04/11	4	114.88	1	113.00	112.00	3	12,946	0.02%
2018/04/09	8	111.63	7	111.93	109.50	1	13,137	0.01%
2018/04/02	0	0.00	1	114.50	112.00	-1	13,199	-0.01%
2018/03/31	3	110.50	10	108.75	111.50	-7	13,198	-0.05%
2018/03/30	6	111.08	1	112.50	108.50	5	13,180	0.04%
2018/03/29	7	111.50	4	109.75	112.50	3	13,182	0.02%
2018/03/28	8	116.88	4	117.50	111.00	4	12,749	0.03%
2018/03/27	1	123.00	1	122.00	122.50	0	12,415	0.00%
2018/03/26	1	127.00	1	129.00	127.00	0	12,329	0.00%
2018/03/23	3	124.33	1	128.00	129.50	2	12,339	0.02%
2018/03/22	4	128.13	0	0.00	126.50	4	12,311	0.03%
2018/03/21	4	133.63	5	133.80	133.00	-1	12,391	-0.01%
2018/03/20	4	130.63	3	131.50	133.00	1	12,636	0.01%
2018/03/16	2	136.25	2.7	137.80	135.00	-0.7	13,087	-0.01%
2018/03/15	13	135.85	14	136.07	140.00	-1	13,237	-0.01%
2018/03/14	4	130.50	4	131.25	130.00	0	13,536	0.00%
2018/03/13	5	127.00	1	127.00	129.00	4	13,635	0.03%
2018/03/12	7	127.50	11	127.91	128.00	-4	13,727	-0.03%
2018/03/09	2	122.00	0	0.00	119.50	2	13,729	0.01%
2018/03/08	3	121.17	4	122.75	122.00	-1	13,859	-0.01%
2018/03/07	1	115.50	1	117.00	115.00	0	13,640	0.00%
2018/03/05	0	0.00	1	115.50	112.00	-1	14,053	-0.01%
2018/03/02	1	116.00	3	115.50	116.00	-2	14,306	-0.01%
2018/03/01	1	114.00	2	117.25	118.50	-1	14,276	-0.01%
2018/02/27	4	115.88	1	115.50	112.00	3	14,247	0.02%
2018/02/26	1	121.00	1	117.00	116.50	0	14,352	0.00%
2018/02/23	5	117.40	5	117.40	117.50	0	14,460	0.00%
2018/02/22	3	116.00	2	116.75	115.00	1	14,430	0.01%
2018/02/21	0	0.00	2	110.25	110.50	-2	14,112	-0.01%
2018/02/09	1	100.00	2	97.65	98.60	-1	14,396	-0.01%
2018/02/08	4	102.63	3	104.83	100.50	1	14,290	0.01%
2018/02/07	2	105.75	5	105.10	105.00	-3	14,224	-0.02%
2018/02/06	4	99.88	2	99.10	99.00	2	14,019	0.01%
2018/02/05	2	109.50	1	111.00	110.00	1	13,848	0.01%
2018/02/02	1	116.00	0	0.00	116.00	1	13,743	0.01%
2018/02/01	17	119.21	16	120.75	117.50	1	13,661	0.01%
2018/01/31	9	114.50	8	115.69	117.50	1	13,362	0.01%
2018/01/30	6	114.17	8	115.69	116.00	-2	13,112	-0.02%
2018/01/29	1	107.50	2	107.50	107.50	-1	12,690	-0.01%
2018/01/26	1	105.50	2	108.50	109.00	-1	12,872	-0.01%
2018/01/25	2	108.00	1	110.50	105.00	1	13,062	0.01%
2018/01/24	2	104.75	1	106.50	109.50	1	12,942	0.01%
2018/01/23	0	0.00	3	108.50	107.50	-3	12,861	-0.02%
2018/01/22	2	110.00	1	110.00	111.00	1	12,785	0.01%
2018/01/19	6	108.83	6	109.25	110.50	0	12,690	0.00%
2018/01/18	5	112.30	7	112.14	109.00	-2	12,583	-0.02%
2018/01/17	2	107.50	7	109.93	112.00	-5	12,355	-0.04%
2018/01/16	4	110.13	4	108.75	106.00	0	12,140	0.00%
2018/01/15	3	101.30	4	103.98	108.00	-1	11,728	-0.01%
2018/01/12	4	99.95	4	99.40	98.60	0	11,453	0.00%
2018/01/11	3	98.07	6	98.25	99.90	-3	11,369	-0.03%
2018/01/10	1	95.60	10	94.60	95.60	-9	11,267	-0.08%
2018/01/09	6	92.30	6	92.23	94.50	0	11,191	0.00%
2018/01/08	1	100.00	0	0.00	96.50	1	11,096	0.01%
2018/01/05	0	0.00	12	100.79	99.00	-12	11,045	-0.11%
2018/01/04	2	97.75	4	97.60	97.90	-2	10,933	-0.02%
2018/01/03	1	96.20	3	98.57	98.00	-2	10,840	-0.02%
2018/01/02	0	0.00	4	93.73	95.00	-4	10,666	-0.04%