晶焱 (6411)-中國信託券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
99.6
漲跌
▼0.9
漲幅
-0.90%
成交量
2,199張
產業
上櫃半導體類股
578人加入追蹤

立即追蹤
本地時間:14:30

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

晶焱 (6411)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/30	6	101.17	2	101.00	100.50	4	383	1.04%
2024/05/29	6	102.75	0	0.00	101.50	6	381	1.57%
2024/05/24	1	98.20	0	0.00	98.00	1	380	0.26%
2024/05/23	0	0.00	1	98.30	97.90	-1	396	-0.25%
2024/05/21	1	100.00	0	0.00	99.80	1	404	0.25%
2024/05/07	0	0.00	4	100.35	100.50	-4	422	-0.95%
2024/04/22	2	93.80	0	0.00	94.00	2	444	0.45%
2024/04/19	1	94.90	1	94.10	95.20	0	443	0.00%
2024/04/17	2	96.50	2	97.50	97.60	0	439	0.00%
2024/04/16	3	96.50	0	0.00	95.10	3	436	0.69%
2024/04/15	3.1	100.00	0	100.50	99.60	3.1	425	0.72%
2024/04/10	0	0.00	2	105.50	105.50	-2	418	-0.48%
2024/04/03	0	106.00	0	0.00	105.00	0	427	0.00%
2024/03/29	0	0.00	2	104.50	104.00	-2	433	-0.46%
2024/03/26	0	105.00	0	0.00	104.00	0	444	0.00%
2024/03/21	2	104.50	0	0.00	104.00	2	457	0.44%
2024/03/19	0	105.00	0	0.00	104.00	0	478	0.00%
2024/03/15	2	103.75	0	0.00	104.00	2	506	0.39%
2024/03/14	1	102.00	1	104.00	103.00	0	507	0.00%
2024/03/13	2	106.75	0	0.00	104.50	2	509	0.39%
2024/03/11	0	0.00	0.1	111.00	111.00	-0.1	496	-0.01%
2024/03/07	2	112.00	0	0.00	111.50	2	521	0.38%
2024/03/06	0	0.00	1	114.00	114.00	-1	529	-0.19%
2024/03/04	10	116.00	0	0.00	115.50	10	570	1.75%
2024/03/01	0	0.00	1	116.00	115.00	-1	582	-0.17%
2024/02/27	7	115.50	1	119.00	115.50	6	643	0.93%
2024/02/26	1	118.00	0	0.00	117.50	1	795	0.13%
2024/02/22	0	115.00	0	0.00	113.50	0	910	0.00%
2024/02/21	1	114.00	0	0.00	114.50	1	926	0.11%
2024/02/20	0	0.00	2	114.50	115.00	-2	933	-0.21%
2024/02/05	0.2	109.00	0	0.00	109.00	0.2	933	0.02%
2024/02/01	0	0.00	1	111.00	110.50	-1	943	-0.11%
2024/01/23	1	113.00	0	0.00	113.00	1	1,042	0.10%
2024/01/05	0	0.00	2	116.50	116.00	-2	1,087	-0.18%
2024/01/04	0.3	116.00	0	0.00	116.00	0.3	1,095	0.03%
2023/12/29	1	120.50	26	120.46	121.00	-25	1,087	-2.30%
2023/12/26	0	120.00	1	120.00	120.00	-1	1,089	-0.09%
2023/12/22	0	0.00	3	120.00	120.00	-3	1,092	-0.27%
2023/12/15	0	0.00	3	126.00	125.50	-3	1,087	-0.28%
2023/12/14	1	126.00	1	127.50	126.00	0	1,088	0.00%
2023/12/13	1	126.50	1	126.50	126.00	0	1,081	0.00%
2023/12/11	0	0.00	1.2	124.08	124.00	-1.2	1,066	-0.11%
2023/12/08	1.2	125.00	1	125.50	125.00	0.2	1,079	0.02%
2023/12/07	0	0.00	1	122.50	122.50	-1	1,108	-0.09%
2023/12/05	0	0.00	1	123.00	124.00	-1	1,127	-0.09%
2023/12/04	1	127.50	1	129.50	127.00	0	1,119	0.00%
2023/12/01	2	128.25	4	129.13	127.50	-2	1,126	-0.18%
2023/11/30	3	127.33	2	127.50	128.00	1	1,134	0.09%
2023/11/29	2	127.50	2	128.00	128.50	0	1,125	0.00%
2023/11/28	0	0.00	4	124.38	126.00	-4	1,117	-0.36%
2023/11/23	48	129.25	14	129.64	126.50	34	1,060	3.21%
2023/11/22	13	127.04	16	128.16	130.00	-3	897	-0.33%
2023/11/21	1	118.50	2.1	119.03	118.50	-1.1	769	-0.15%
2023/11/20	1	120.00	1	120.00	120.00	0	764	0.00%
2023/11/13	0	0.00	1.1	114.55	114.50	-1.1	757	-0.15%
2023/11/09	1	117.50	0	0.00	116.50	1	782	0.13%
2023/11/08	3	120.00	0	0.00	119.00	3	789	0.38%
2023/11/06	4	121.00	0	0.00	121.50	4	787	0.51%
2023/11/02	80.1	118.12	1	117.00	117.00	79.1	778	10.16%
2023/11/01	1	115.00	0	0.00	115.00	1	775	0.13%
2023/10/31	0	0.00	1	112.50	112.50	-1	767	-0.13%
2023/10/30	1	117.50	0	0.00	115.00	1	782	0.13%
2023/10/26	0	0.00	31	114.50	114.00	-31	833	-3.72%
2023/10/25	1	116.50	3	115.83	116.00	-2	851	-0.23%
2023/10/24	1	113.00	1	113.00	113.50	0	880	0.00%
2023/10/23	0	0.00	2	114.00	112.50	-2	898	-0.22%
2023/10/19	5	112.90	0	0.00	112.50	5	926	0.54%
2023/10/18	1	115.00	0	0.00	114.00	1	946	0.11%
2023/10/16	1	112.50	0	0.00	112.50	1	965	0.10%
2023/10/13	1	112.50	0	0.00	112.50	1	980	0.10%
2023/10/12	30	109.50	0	0.00	109.50	30	983	3.05%
2023/10/06	0	0.00	1	108.50	108.50	-1	987	-0.10%
2023/10/03	0	0.00	0.1	109.00	109.00	-0.1	1,035	0.00%
2023/10/02	0	0.00	0.1	108.00	109.00	-0.1	1,037	-0.01%
2023/09/26	2.2	108.95	0	0.00	107.00	2.2	1,053	0.21%
2023/09/22	0	0.00	2	112.00	112.00	-2	1,041	-0.19%
2023/09/21	2	113.25	1	113.50	112.50	1	1,039	0.10%
2023/09/20	1	114.50	11	114.14	113.50	-10	1,037	-0.96%
2023/09/19	1	115.50	0	0.00	115.00	1	1,046	0.10%
2023/09/18	0	0.00	5	116.50	116.50	-5	1,041	-0.48%
2023/09/15	1	118.50	0	0.00	117.50	1	1,044	0.10%
2023/09/14	1	117.50	1	119.00	118.50	0	1,044	0.00%
2023/09/13	0.1	116.00	0	0.00	116.50	0.1	1,039	0.01%
2023/09/12	1	111.50	6	112.50	113.00	-5	1,039	-0.48%
2023/09/11	5	119.50	2	119.50	119.50	3	1,016	0.30%
2023/09/08	0	0.00	1	119.00	119.50	-1	1,018	-0.10%
2023/09/07	2	118.00	2	117.75	118.00	0	1,046	0.00%
2023/09/06	1	118.00	4.1	117.17	117.50	-3.1	1,066	-0.29%
2023/09/05	7.1	115.18	2	117.00	117.50	5.1	1,049	0.49%
2023/09/04	0.1	112.00	3	112.67	114.00	-2.9	1,036	-0.28%
2023/09/01	2	110.75	0	0.00	111.50	2	1,026	0.19%
2023/08/31	1	108.50	0	0.00	109.00	1	1,013	0.10%
2023/08/30	0	0.00	1	107.00	107.00	-1	1,007	-0.10%
2023/08/29	0	0.00	1	106.00	106.00	-1	1,001	-0.10%
2023/08/28	5	102.50	0	0.00	102.50	5	1,002	0.50%
2023/08/23	1	103.50	3	103.83	104.50	-2	1,035	-0.19%
2023/08/17	1	101.50	7	101.86	104.50	-6	1,052	-0.57%
2023/08/16	0.2	103.00	1	102.00	101.00	-0.8	1,036	-0.08%
2023/08/14	0.1	103.50	0.2	104.00	103.50	0	1,021	0.00%
2023/08/10	0.2	111.50	0	0.00	109.50	0.2	1,005	0.02%
2023/08/09	1	120.00	1	115.00	114.50	0	991	0.00%
2023/08/08	1	118.50	71	117.56	118.00	-70	982	-7.12%
2023/08/02	0	0.00	1.7	118.02	116.00	-1.7	971	-0.17%
2023/08/01	4.1	122.49	4	121.38	121.00	0.1	954	0.01%
2023/07/31	14	124.11	11	120.14	120.00	3	940	0.32%
2023/07/28	1.1	118.86	3.3	117.79	119.50	-2.2	907	-0.24%
2023/07/27	20.4	117.05	1	120.00	120.00	19.4	902	2.14%
2023/07/26	60	116.37	0	0.00	116.50	60	889	6.75%
2023/07/25	5	114.50	2	114.00	114.00	3	906	0.33%
2023/07/24	0	0.00	10	114.00	114.00	-10	907	-1.10%
2023/07/21	0	0.00	1	117.00	116.50	-1	899	-0.11%
2023/07/20	1.7	116.96	1	117.50	118.50	0.7	919	0.08%
2023/07/18	0	0.00	12	112.71	112.50	-12	945	-1.27%
2023/07/17	1	116.50	3	116.50	116.50	-2	971	-0.21%
2023/07/14	1	115.50	1	115.00	114.50	0	1,057	0.00%
2023/07/13	1	116.00	0.5	115.32	114.00	0.5	1,062	0.05%
2023/07/12	1	116.00	0	0.00	115.50	1	1,062	0.09%
2023/07/11	4	116.13	0.1	116.50	116.00	4	1,054	0.37%
2023/07/10	3.1	116.51	0	0.00	117.00	3.1	1,066	0.29%
2023/07/07	1	111.00	10	112.00	112.00	-9	1,077	-0.84%
2023/07/06	1	114.50	2	114.00	113.00	-1	1,081	-0.09%
2023/07/05	1	114.50	8	114.63	114.50	-7	1,079	-0.65%
2023/07/04	0	0.00	1	113.00	113.50	-1	1,073	-0.09%
2023/07/03	0	0.00	1	113.50	113.50	-1	1,078	-0.09%
2023/06/30	6.3	112.52	0	113.00	112.50	6.3	1,084	0.58%
2023/06/29	2.7	109.69	2	110.25	109.50	0.7	1,093	0.06%
2023/06/28	1	108.50	1	110.00	108.00	0	1,103	0.00%
2023/06/27	0.1	108.92	78	107.91	108.50	-77.9	1,126	-6.92%
2023/06/21	1	113.00	1	113.00	113.50	0	1,159	0.00%
2023/06/20	1	114.00	5	115.00	115.00	-4	1,196	-0.33%
2023/06/19	0.5	114.00	0	0.00	114.50	0.5	1,282	0.04%
2023/06/16	2	115.00	0.1	113.50	114.00	1.9	1,291	0.15%
2023/06/15	22	117.64	1	116.01	116.00	21	1,287	1.63%
2023/06/14	51	116.86	1	118.00	115.50	50	1,295	3.86%
2023/06/13	11	117.27	8	117.44	118.00	3	1,298	0.23%
2023/06/12	6.1	113.86	4.3	114.58	113.50	1.8	1,267	0.14%
2023/06/08	0	111.00	2.2	112.63	109.00	-2.1	1,282	-0.17%
2023/06/05	0.1	111.50	1	112.00	112.00	-1	1,352	-0.07%
2023/06/02	1	110.00	1	110.00	109.00	0	1,371	0.00%
2023/05/31	1.1	111.52	1	111.50	111.50	0.1	1,519	0.01%
2023/05/30	0.1	110.50	0.1	109.50	110.00	0	1,543	0.00%
2023/05/26	1	109.00	1	107.00	106.50	0	1,607	0.00%
2023/05/25	1	110.00	1	109.00	108.00	0	1,710	0.00%
2023/05/24	0.1	108.00	1	108.50	108.50	-0.9	1,783	-0.05%
2023/05/23	2	108.25	0.1	108.50	108.50	1.9	1,881	0.10%
2023/05/22	0	0.00	0.1	107.50	107.00	-0.1	2,044	-0.01%
2023/05/16	0	0.00	0.5	104.50	103.00	-0.5	2,420	-0.02%
2023/05/15	0.1	102.28	0	0.00	102.00	0.1	2,454	0.00%
2023/05/12	0	0.00	1	105.00	104.00	-1	2,547	-0.04%
2023/05/11	1.2	104.28	1	103.00	102.50	0.2	2,664	0.01%
2023/05/10	0	0.00	1	105.50	106.50	-1	2,725	-0.04%
2023/05/08	0	0.00	2	109.50	107.00	-2	2,840	-0.07%
2023/05/05	2	108.25	1	108.00	108.00	1	2,974	0.03%
2023/05/04	0	0.00	1	107.00	107.50	-1	3,020	-0.03%
2023/05/03	0	0.00	1	108.00	107.50	-1	3,023	-0.03%
2023/05/02	0	0.00	0	109.50	110.00	0	3,018	0.00%
2023/04/28	3	106.33	3.4	106.06	106.00	-0.4	3,000	-0.01%
2023/04/27	1	104.00	0	0.00	102.50	1	2,961	0.03%
2023/04/25	0	0.00	53	102.24	103.00	-53	2,934	-1.81%
2023/04/24	3.1	108.13	2	107.50	107.00	1.1	2,890	0.04%
2023/04/21	3.6	110.69	7	111.00	107.50	-3.4	2,869	-0.12%
2023/04/20	5.2	118.94	0	0.00	116.00	5.2	2,831	0.18%
2023/04/19	35	124.81	11.2	124.04	121.50	23.8	2,798	0.85%
2023/04/13	0.1	124.00	4.1	123.75	121.50	-4	2,679	-0.15%
2023/04/12	12.1	125.75	0	0.00	126.50	12.1	2,653	0.45%
2023/04/11	0.2	123.50	0	0.00	122.50	0.2	2,621	0.01%
2023/04/07	0	123.50	0	0.00	121.50	0	2,612	0.00%
2023/04/06	30	123.50	0	0.00	124.00	30	2,608	1.15%
2023/03/30	0	0.00	1	124.00	123.00	-1	2,588	-0.04%
2023/03/29	0.1	120.50	0.2	122.00	120.50	-0.1	2,577	0.00%
2023/03/28	0	124.00	0.1	122.27	121.50	-0.1	2,573	-0.01%
2023/03/27	0	0.00	1	125.00	125.00	-1	2,553	-0.04%
2023/03/24	1	125.00	3.2	125.15	124.00	-2.2	2,545	-0.09%
2023/03/23	4.5	127.03	13	126.73	127.00	-8.5	2,508	-0.34%
2023/03/22	2	129.00	1	126.00	130.00	1	2,463	0.04%
2023/03/20	1	123.00	0.5	122.50	122.50	0.5	2,360	0.02%
2023/03/17	6	122.17	3	122.00	122.00	3	2,351	0.13%
2023/03/16	2	118.25	1	119.50	118.00	1	2,333	0.04%
2023/03/15	2	123.25	25	122.92	121.00	-23	2,316	-0.99%
2023/03/14	0	0.00	1	120.00	121.00	-1	2,316	-0.04%
2023/03/13	1	123.50	8.2	120.77	123.00	-7.2	2,310	-0.31%
2023/03/10	4.2	123.29	5	123.80	122.50	-0.8	2,301	-0.03%
2023/03/09	1	130.50	0	0.00	128.00	1	2,280	0.04%
2023/03/08	2	128.50	2	129.50	130.50	0	2,287	0.00%
2023/03/07	4.1	129.98	1	129.50	129.50	3.1	2,266	0.14%
2023/03/06	27	131.70	17	131.15	131.00	10	2,242	0.45%
2023/03/03	1	130.00	6	127.83	127.00	-5	2,151	-0.23%
2023/03/02	0	0.00	1	125.50	124.50	-1	2,090	-0.05%
2023/03/01	3.3	126.92	0	0.00	126.50	3.3	2,056	0.16%
2023/02/24	12	130.29	39	130.55	129.00	-27	2,029	-1.33%
2023/02/23	12	133.50	17	133.59	132.50	-5	1,962	-0.25%
2023/02/22	4.1	128.60	10.2	128.49	130.50	-6.1	1,858	-0.33%
2023/02/21	8.1	130.44	8.9	131.01	132.00	-0.8	1,782	-0.04%
2023/02/20	33	131.12	15	132.40	132.00	18	1,689	1.07%
2023/02/17	27.7	125.68	29.2	126.13	128.50	-1.5	1,535	-0.10%
2023/02/16	46.2	119.86	8	120.31	120.50	38.2	1,302	2.93%
2023/02/15	3	114.33	4	114.38	113.50	-1	1,219	-0.08%
2023/02/14	2	115.75	1	116.00	114.50	1	1,188	0.08%
2023/02/13	4	113.88	4	114.88	114.50	0	1,166	0.00%
2023/02/10	9	119.61	13	118.00	117.00	-4	1,138	-0.35%
2023/02/09	13	118.04	12	119.67	119.00	1	1,046	0.10%
2023/02/08	6	113.50	2	112.50	114.00	4	927	0.43%
2023/02/07	15.2	110.29	11	111.05	111.00	4.2	855	0.49%
2023/02/06	4	105.50	2	104.50	105.00	2	766	0.26%
2023/02/03	18	106.06	16	106.84	106.50	2	752	0.27%
2023/02/02	5	99.46	5	100.66	103.00	0	617	0.00%
2023/02/01	2	93.35	3	93.47	93.80	-1	567	-0.18%
2023/01/31	1	91.80	1	92.20	92.00	0	559	0.00%
2023/01/16	0	87.50	0	0.00	86.60	0	544	0.00%
2023/01/13	1	87.00	0	0.00	86.30	1	546	0.18%
2023/01/12	1	87.80	0	0.00	86.80	1	544	0.18%
2023/01/11	0	88.80	0	0.00	88.60	0	544	0.00%
2023/01/10	2	88.75	2	87.95	88.10	0	547	0.00%
2023/01/09	2	85.95	3	87.30	87.40	-1	543	-0.18%
2023/01/06	1	84.20	0	0.00	83.90	1	539	0.19%
2022/12/26	0	85.25	0	0.00	85.00	0	579	0.00%
2022/12/15	0	95.20	0	0.00	94.50	0	658	0.00%
2022/12/07	0	0.00	1	96.80	96.00	-1	733	-0.14%
2022/12/06	0	0.00	1	99.50	98.60	-1	743	-0.13%
2022/12/02	0	0.00	2	101.00	101.50	-2	728	-0.27%
2022/12/01	1	99.90	0	0.00	98.50	1	722	0.14%
2022/11/30	0.5	98.30	0.1	94.90	97.30	0.4	738	0.05%
2022/11/25	1	94.90	0	94.30	93.50	1	741	0.13%
2022/11/24	1	93.60	0.4	94.00	94.10	0.6	742	0.08%
2022/11/23	0	0.00	1	92.00	91.90	-1	741	-0.13%
2022/11/22	0	0.00	1	93.60	92.80	-1	751	-0.13%
2022/11/21	0	0.00	0	95.50	94.20	0	768	0.00%
2022/11/18	0.1	96.70	1	97.70	95.30	-0.9	789	-0.11%
2022/11/17	1	97.50	1	97.30	97.50	0	797	0.00%
2022/11/16	0	0.00	2	95.00	95.00	-2	795	-0.25%
2022/11/15	3	95.20	1	97.28	93.80	2	803	0.25%
2022/11/10	1	92.00	0	0.00	92.50	1	897	0.11%
2022/11/07	1	91.80	0	90.80	90.00	1	975	0.10%
2022/11/02	1	88.90	0	0.00	89.00	1	1,006	0.10%
2022/11/01	0	0.00	3	86.50	86.90	-3	1,003	-0.30%
2022/10/27	1	82.50	1	83.60	83.40	0	1,007	0.00%
2022/10/25	0	0.00	1	82.60	81.70	-1	1,015	-0.10%
2022/10/17	0	81.20	0	0.00	84.00	0	1,053	0.00%
2022/10/14	0	0.00	1	83.50	82.50	-1	1,070	-0.09%
2022/10/13	0	81.00	0	0.00	78.10	0	1,078	0.00%
2022/10/04	1	91.50	0	0.00	91.50	1	1,086	0.09%
2022/09/28	1	90.00	20	89.90	89.60	-19	1,103	-1.72%
2022/09/22	3	103.82	3.5	104.71	103.50	-0.5	1,129	-0.04%
2022/09/21	8	103.56	10	103.40	103.00	-2	1,116	-0.18%
2022/09/20	1	97.70	1	97.70	98.20	0	1,072	0.00%
2022/09/15	0	98.80	0	0.00	97.20	0	1,108	0.00%
2022/09/14	0	96.30	1	96.10	99.00	-1	1,125	-0.09%
2022/09/13	1	97.00	1	98.10	98.10	0	1,129	0.00%
2022/09/12	3	100.33	0	0.00	100.00	3	1,140	0.26%
2022/09/07	0	0.00	1	95.50	97.00	-1	1,162	-0.09%
2022/09/06	1.6	98.30	3	100.00	96.60	-1.4	1,162	-0.12%
2022/09/05	3	101.00	12	105.58	100.00	-9	1,146	-0.79%
2022/09/02	0	0.00	2	108.50	107.50	-2	1,139	-0.18%
2022/09/01	0.2	107.72	0	0.00	107.00	0.2	1,167	0.02%
2022/08/31	0	0.00	1	110.50	110.00	-1	1,171	-0.09%
2022/08/30	0	0.00	1	108.50	108.50	-1	1,181	-0.08%
2022/08/29	5	107.30	0	0.00	108.00	5	1,196	0.42%
2022/08/26	7	115.14	2.2	112.45	111.50	4.8	1,198	0.40%
2022/08/25	6	112.50	10.1	113.01	113.00	-4.1	1,212	-0.34%
2022/08/24	1.1	109.08	0	0.00	109.00	1.1	1,254	0.09%
2022/08/22	0	112.50	1	114.50	112.50	-1	1,303	-0.08%
2022/08/19	13	113.69	21	115.24	114.50	-8	1,312	-0.61%
2022/08/18	1	113.96	1	112.00	114.00	0	1,280	0.00%
2022/08/17	0	0.00	4.1	109.27	109.00	-4.1	1,267	-0.32%
2022/08/16	10.3	104.96	9	104.50	104.50	1.3	1,268	0.10%
2022/08/15	9	106.50	9	106.00	106.00	0	1,269	0.00%
2022/08/12	10.1	108.73	0	0.00	112.00	10.1	1,272	0.79%
2022/08/11	3	106.83	2	106.75	106.50	1	1,284	0.08%
2022/08/04	0	106.00	0	0.00	107.00	0	1,628	0.00%
2022/08/03	1	108.50	0	0.00	108.00	1	1,722	0.06%
2022/07/29	2	118.00	2	117.00	117.00	0	2,021	0.00%
2022/07/28	0	0.00	2	115.50	115.50	-2	2,122	-0.09%
2022/07/27	0	116.00	0	0.00	118.00	0	2,145	0.00%
2022/07/22	1	123.50	2	122.50	121.00	-1	2,200	-0.05%
2022/07/21	0	0.00	2	121.00	122.00	-2	2,221	-0.09%
2022/07/20	2	118.25	1	119.00	117.00	1	2,222	0.04%
2022/07/19	8	115.88	8	114.75	114.50	0	2,235	0.00%
2022/07/18	2	115.00	1	115.00	115.00	1	2,248	0.04%
2022/07/15	0	113.50	0	0.00	113.00	0	2,257	0.00%
2022/07/14	0	0.00	1	112.00	112.00	-1	2,279	-0.04%
2022/07/12	1	107.00	0	0.00	107.00	1	2,338	0.04%
2022/07/07	0	0.00	1	109.00	110.00	-1	2,544	-0.04%
2022/07/05	1	107.00	1	109.00	109.00	0	2,645	0.00%
2022/07/01	1	107.00	1	105.50	105.50	0	2,660	0.00%
2022/06/30	3	114.00	0	0.00	113.00	3	2,656	0.11%
2022/06/29	1	117.00	3	116.50	117.00	-2	2,654	-0.08%
2022/06/28	3	118.00	23	118.67	118.00	-20	2,658	-0.75%
2022/06/27	28	122.11	18	120.97	122.00	10	2,690	0.37%
2022/06/24	15	119.50	3	117.33	117.00	12	2,695	0.45%
2022/06/23	2	118.00	0	0.00	117.00	2	2,713	0.07%
2022/06/22	1	117.00	0	0.00	116.00	1	2,721	0.04%
2022/06/21	0	0.00	1	118.00	122.00	-1	2,733	-0.04%
2022/06/17	1	124.50	5	124.00	124.50	-4	2,794	-0.14%
2022/06/16	0.1	124.50	3	126.67	123.50	-2.9	2,798	-0.10%
2022/06/15	0	132.00	0	0.00	129.00	0	2,842	0.00%
2022/06/14	0	0.00	2	129.00	132.00	-2	2,865	-0.07%
2022/06/09	1	139.50	0	0.00	139.00	1	2,869	0.03%
2022/06/08	3	140.00	1	140.50	138.50	2	2,879	0.07%
2022/06/07	2	141.75	1	142.00	141.00	1	2,881	0.03%
2022/06/02	1	151.00	3	150.83	148.00	-2	2,922	-0.07%
2022/06/01	3	152.83	3	154.00	152.00	0	2,941	0.00%
2022/05/31	5	149.80	4	150.13	150.00	1	2,937	0.03%
2022/05/30	0	0.00	7	147.71	148.50	-7	2,944	-0.24%
2022/05/27	4	144.88	9	146.33	144.00	-5	2,920	-0.17%
2022/05/26	3	143.00	4	143.25	142.50	-1	2,919	-0.03%
2022/05/25	1	144.50	0	0.00	144.50	1	2,930	0.03%
2022/05/24	3	140.50	1	140.00	138.00	2	2,942	0.07%
2022/05/23	1	145.00	2	145.00	143.00	-1	2,926	-0.03%
2022/05/20	4.5	145.66	1	147.00	145.00	3.5	2,931	0.12%
2022/05/19	13	144.19	9	144.83	147.00	4	2,910	0.14%
2022/05/18	24	152.77	10	150.00	149.00	14	2,905	0.48%
2022/05/17	2	147.75	3.2	147.87	150.00	-1.2	2,791	-0.04%
2022/05/16	17	146.50	84	146.96	143.00	-67	2,792	-2.40%
2022/05/13	21	145.90	11	146.18	143.50	10	2,914	0.34%
2022/05/12	68	142.64	87	142.66	142.00	-19	2,946	-0.64%
2022/05/11	19.1	143.76	34	142.66	146.00	-14.9	2,928	-0.51%
2022/05/10	2	135.50	3	138.00	140.00	-1	2,949	-0.03%
2022/05/09	11	142.45	3	135.50	134.50	8	2,987	0.27%
2022/05/06	12	145.54	13	146.81	149.00	-1	2,891	-0.03%
2022/05/05	130	147.77	39	149.44	150.00	91	2,799	3.25%	大買/
2022/05/04	1	137.00	1	137.00	136.50	0	2,727	0.00%
2022/05/03	1	140.00	1	136.00	140.00	0	2,758	0.00%
2022/04/29	1	136.50	0	0.00	132.50	1	2,791	0.04%
2022/04/28	1	130.00	0	0.00	131.00	1	2,811	0.04%
2022/04/27	2	131.00	2	127.50	130.50	0	2,841	0.00%
2022/04/25	2	137.00	3	137.50	137.00	-1	2,938	-0.03%
2022/04/21	2	146.50	2	146.25	147.00	0	2,991	0.00%
2022/04/20	3	146.33	3	143.67	146.00	0	3,035	0.00%
2022/04/19	1	143.50	1	140.00	140.00	0	3,051	0.00%
2022/04/18	0	0.00	0.3	143.50	143.00	-0.3	3,081	-0.01%
2022/04/15	1	139.50	2	140.25	143.50	-1	3,133	-0.03%
2022/04/14	3.2	146.41	5	145.50	143.50	-1.8	3,227	-0.06%
2022/04/13	1.1	150.45	2	149.50	149.00	-0.9	3,216	-0.03%
2022/04/12	3	151.50	7	151.07	154.00	-4	3,292	-0.12%
2022/04/11	1.2	155.88	5	158.80	155.00	-3.8	3,258	-0.12%
2022/04/08	4	165.88	1	165.50	165.50	3	3,253	0.09%
2022/04/07	1	169.50	0	0.00	167.00	1	3,280	0.03%
2022/04/06	2	177.00	0	0.00	175.50	2	3,294	0.06%
2022/04/01	1	182.00	1	180.00	184.50	0	3,337	0.00%
2022/03/30	1	184.00	1	185.00	182.00	0	3,411	0.00%
2022/03/25	2	185.25	0	0.00	178.00	2	3,481	0.06%
2022/03/23	6.5	185.35	6	185.83	184.50	0.5	3,588	0.01%
2022/03/22	17	181.53	2	179.50	182.00	15	3,699	0.41%
2022/03/21	1	177.50	0	0.00	179.00	1	3,789	0.03%
2022/03/18	1	178.00	0	0.00	181.00	1	3,921	0.03%
2022/03/17	1	177.50	0	0.00	177.50	1	4,050	0.02%
2022/03/16	2.1	168.76	2	172.25	167.50	0.1	4,098	0.00%
2022/03/15	2	173.25	3	170.33	169.00	-1	4,196	-0.02%
2022/03/11	0	0.00	54	179.96	180.00	-54	4,643	-1.16%
2022/03/10	1	184.00	0	0.00	184.00	1	4,705	0.02%
2022/03/09	2	177.50	1	178.50	180.50	1	4,804	0.02%
2022/03/08	0.1	175.13	2.2	175.46	174.00	-2.1	4,882	-0.04%
2022/03/07	4.2	186.02	2	184.50	179.50	2.2	5,030	0.04%
2022/03/04	0	0.00	1.1	194.38	195.00	-1.1	5,257	-0.02%
2022/03/03	1	193.00	1	200.00	194.00	0	5,395	0.00%
2022/03/02	2	196.00	1	193.00	196.00	1	5,465	0.02%
2022/03/01	1	195.50	2	194.25	195.00	-1	5,551	-0.02%
2022/02/25	6.3	188.51	1	188.50	188.50	5.3	5,678	0.09%
2022/02/24	1.2	188.30	1.1	188.01	185.00	0.1	5,770	0.00%
2022/02/23	0	0.00	1	194.50	195.00	-1	5,866	-0.02%
2022/02/22	5	191.90	3	192.00	191.00	2	6,044	0.03%
2022/02/21	1	194.50	0	0.00	196.00	1	6,314	0.02%
2022/02/18	6.1	194.58	2	195.00	196.50	4.1	6,563	0.06%
2022/02/17	5	193.30	5	193.10	194.00	0	6,991	0.00%
2022/02/16	2	193.00	3	192.67	190.50	-1	7,136	-0.01%
2022/02/15	11.2	194.23	13	194.62	188.50	-1.8	7,686	-0.02%
2022/02/14	3	211.33	1	208.00	207.50	2	7,993	0.03%
2022/02/11	2	216.50	2	212.00	216.50	0	8,258	0.00%
2022/02/10	20	215.75	22.1	215.87	211.50	-2.1	8,322	-0.02%
2022/02/09	12	213.67	10	212.15	214.50	2	8,329	0.02%
2022/02/08	8.1	200.10	8	196.06	200.00	0.1	8,423	0.00%
2022/02/07	1.1	190.18	0	0.00	194.50	1.1	8,783	0.01%
2022/01/26	1	196.03	2	196.50	195.00	-1	9,268	-0.01%
2022/01/25	12	203.33	33	200.82	196.00	-21	9,670	-0.22%
2022/01/24	4	199.88	6	199.67	205.00	-2	9,846	-0.02%
2022/01/21	16	205.22	19	205.21	205.50	-3	9,950	-0.03%
2022/01/20	3	205.67	3	205.83	207.50	0	10,182	0.00%
2022/01/19	2	210.50	3	209.83	211.50	-1	10,373	-0.01%
2022/01/18	11	214.23	11	214.86	210.50	0	10,757	0.00%
2022/01/17	1.1	207.27	2	210.00	210.50	-0.9	10,928	-0.01%
2022/01/14	3	208.00	2	202.00	210.50	1	11,348	0.01%
2022/01/13	4.1	205.92	1	206.50	204.00	3.1	11,616	0.03%
2022/01/12	8.1	209.27	9	210.56	209.50	-0.9	12,163	-0.01%
2022/01/11	13	212.15	12	207.08	206.50	1	12,464	0.01%
2022/01/10	6	208.50	4	206.13	213.00	2	12,571	0.02%
2022/01/07	10.1	210.09	7	207.71	209.00	3.1	12,843	0.02%
2022/01/06	1	217.06	4	219.88	220.00	-3	13,121	-0.02%
2022/01/05	8.5	223.09	13	226.54	219.00	-4.5	13,401	-0.03%
2022/01/04	3.1	239.50	1.2	243.35	238.00	2	13,442	0.01%
2022/01/03	3	243.50	3.3	242.54	241.00	-0.3	13,798	0.00%
2021/12/30	1	240.50	3.3	240.59	245.00	-2.3	14,217	-0.02%
2021/12/28	7.2	241.18	9	240.67	238.50	-1.8	15,205	-0.01%
2021/12/27	2	241.00	11	243.82	245.00	-9	15,404	-0.06%
2021/12/24	0	240.00	2	241.75	239.00	-2	15,637	-0.01%
2021/12/23	5	244.70	5	249.20	242.50	0	15,885	0.00%
2021/12/22	8	245.87	9.1	244.51	241.50	-1	16,329	-0.01%
2021/12/21	11.1	243.46	0	0.00	243.00	11.1	16,612	0.07%
2021/12/20	4	242.00	6	242.42	237.50	-2	17,058	-0.01%
2021/12/17	12	249.54	311	246.78	244.50	-299	17,425	-1.72%	大賣/鉅額交易
2021/12/16	22.1	249.17	14	250.68	246.00	8.1	17,818	0.05%
2021/12/15	17	240.32	8	243.00	243.50	9	18,289	0.05%
2021/12/14	16	243.28	27.1	243.50	243.00	-11.1	18,796	-0.06%
2021/12/13	35.4	252.51	16	251.66	244.50	19.4	19,247	0.10%
2021/12/10	16.1	267.55	30	266.08	269.00	-14	19,682	-0.07%
2021/12/09	27	274.67	9	275.83	271.00	18	20,201	0.09%
2021/12/08	40.3	284.23	54.1	286.07	275.50	-13.8	20,165	-0.07%
2021/12/07	19.1	280.22	28.1	279.47	273.50	-8.9	19,958	-0.04%
2021/12/06	8	272.75	8	272.63	272.00	0	19,924	0.00%
2021/12/03	13	274.69	14	274.21	278.00	-1	20,098	0.00%
2021/12/02	22	273.20	19	275.21	266.50	3	20,262	0.01%
2021/12/01	28	281.05	28.1	279.52	278.00	-0.1	20,662	0.00%
2021/11/30	76.2	279.31	151	280.04	278.50	-74.8	20,594	-0.36%	大賣/
2021/11/29	123	257.15	23	259.63	271.00	100	20,514	0.49%	大買/
2021/11/26	4	256.25	155.2	248.67	255.50	-151.2	20,546	-0.74%	大賣/鉅額交易
2021/11/25	7	267.57	7	264.00	260.00	0	20,571	0.00%
2021/11/24	32	260.86	22	260.84	266.50	10	20,704	0.05%
2021/11/23	163	270.29	10	266.00	261.00	153	20,666	0.74%	大買/鉅額交易
2021/11/22	12	269.08	27.1	269.34	273.00	-15.1	20,706	-0.07%
2021/11/19	25.1	268.98	23	271.22	265.00	2.1	20,669	0.01%
2021/11/18	48.1	272.27	45	271.16	265.00	3.1	20,565	0.02%
2021/11/17	30.1	269.88	40.8	269.77	267.00	-10.7	20,389	-0.05%
2021/11/16	110	289.27	78.3	279.56	268.00	31.8	20,213	0.16%	大買/
2021/11/15	16	279.03	24	282.50	290.00	-8	19,842	-0.04%
2021/11/12	275.3	270.88	88.6	271.72	264.00	186.7	19,764	0.94%	大買/鉅額交易
2021/11/11	95.3	245.22	63	251.41	257.00	32.2	19,220	0.17%
2021/11/10	33	226.59	66	227.46	234.00	-33	18,799	-0.18%
2021/11/09	14.1	216.73	38	216.87	213.00	-23.9	18,519	-0.13%
2021/11/08	40.1	214.90	49	214.23	215.00	-8.9	18,467	-0.05%
2021/11/05	14	211.89	21.2	211.44	214.50	-7.2	18,573	-0.04%
2021/11/04	58.2	224.70	44	224.99	211.00	14.2	18,445	0.08%
2021/11/03	56.1	227.62	49	228.87	227.00	7	18,209	0.04%
2021/11/02	49.2	218.93	68.1	218.57	215.00	-18.9	17,834	-0.11%
2021/11/01	35	210.10	23	210.37	213.00	12	17,641	0.07%
2021/10/29	18	207.81	28.3	207.74	204.00	-10.3	17,794	-0.06%
2021/10/28	36.1	209.96	42.4	208.21	207.00	-6.3	17,808	-0.04%
2021/10/27	52	218.01	65	218.13	216.50	-13	17,591	-0.07%
2021/10/26	94.1	230.69	53.2	227.38	212.50	40.9	17,416	0.23%
2021/10/25	43.3	222.56	46.1	226.32	227.00	-2.9	17,065	-0.02%
2021/10/22	45.4	219.03	50	221.22	225.00	-4.6	16,921	-0.03%
2021/10/21	52	218.67	59.1	217.01	215.00	-7.1	16,662	-0.04%
2021/10/20	99.4	213.70	111.2	213.93	219.50	-11.8	16,584	-0.07%	大賣/
2021/10/19	47	197.11	61.5	198.39	202.50	-14.4	16,522	-0.09%
2021/10/18	24.6	193.90	170	193.07	191.50	-145.4	16,604	-0.88%	大賣/鉅額交易
2021/10/15	99.1	202.88	60	201.96	198.50	39.1	16,630	0.24%
2021/10/14	68	189.49	62	189.41	194.50	6	16,316	0.04%
2021/10/13	68	200.32	90	201.56	190.50	-22	15,917	-0.14%
2021/10/12	20.1	211.67	104.3	211.89	211.50	-84.2	15,594	-0.54%	大賣/
2021/10/08	91.3	210.82	102	211.69	211.00	-10.7	15,445	-0.07%	大賣/
2021/10/07	139	206.97	89.1	207.37	207.00	49.9	15,191	0.33%	大買/
2021/10/06	139	202.40	266	202.61	197.50	-127	14,951	-0.85%	大買/大賣/鉅額交易
2021/10/05	25	185.68	78	195.14	198.00	-53	14,342	-0.37%
2021/10/04	42.1	188.44	58.1	188.67	180.00	-16	14,061	-0.11%
2021/10/01	25.1	194.12	27	194.57	198.00	-1.9	13,876	-0.01%
2021/09/30	39	199.71	39	199.12	200.00	0	13,663	0.00%
2021/09/29	79	201.43	120.1	200.62	201.50	-41.1	13,436	-0.31%	大賣/
2021/09/28	72.1	210.60	46.7	208.59	202.00	25.4	13,082	0.19%
2021/09/27	123	222.39	58	219.03	222.50	65	12,831	0.51%	大買/
2021/09/24	86	213.08	91.1	215.69	220.50	-5.1	12,432	-0.04%
2021/09/23	81	209.91	73.4	210.03	200.50	7.6	12,064	0.06%
2021/09/22	69.3	202.26	85.4	202.22	204.50	-16.1	11,637	-0.14%
2021/09/17	146.1	193.21	162.2	194.01	205.50	-16.1	11,061	-0.15%	大買/大賣/
2021/09/16	126.5	188.30	128.5	189.35	187.00	-2	10,660	-0.02%	大買/大賣/
2021/09/15	195.6	181.94	100	182.63	188.00	95.6	10,191	0.94%	大買/
2021/09/14	98	178.39	67	177.95	175.00	31	9,749	0.32%
2021/09/13	5	167.60	27	168.94	170.00	-22	9,210	-0.24%
2021/09/10	38	165.68	3	167.00	169.50	35	9,235	0.38%
2021/09/09	27	162.28	20	165.08	167.50	7	9,259	0.08%
2021/09/08	19	162.92	320	159.81	160.00	-301	9,317	-3.23%	大賣/鉅額交易
2021/09/07	30	165.55	25	166.70	160.50	5	9,172	0.05%
2021/09/06	99	173.71	50.1	174.98	171.00	48.9	8,923	0.55%
2021/09/03	24	165.25	12	167.13	167.00	12	8,476	0.14%
2021/09/02	21	167.79	52.4	166.20	164.50	-31.4	8,414	-0.37%
2021/09/01	19	167.42	20	167.55	169.00	-1	8,279	-0.01%
2021/08/31	15	164.20	10.2	162.70	163.00	4.8	8,064	0.06%
2021/08/30	32	165.36	49.2	165.65	166.00	-17.2	7,960	-0.22%
2021/08/27	10	161.40	26.3	162.13	160.00	-16.3	7,733	-0.21%
2021/08/26	34	161.25	32	160.80	158.00	2	7,642	0.03%
2021/08/25	115	158.15	20	157.63	157.00	95	7,526	1.26%	大買/
2021/08/24	82	153.19	11	154.05	153.00	71	7,478	0.95%
2021/08/23	268	153.70	7	150.64	157.00	261	7,417	3.52%	大買/鉅額交易
2021/08/20	63	145.04	2	144.75	146.00	61	7,312	0.83%
2021/08/19	16.1	141.14	5	142.80	138.50	11.1	7,240	0.15%
2021/08/18	6	139.50	9	134.72	145.50	-3	7,190	-0.04%
2021/08/17	6	136.08	62	134.23	132.50	-56	7,146	-0.78%
2021/08/16	1	137.50	1	138.50	141.50	0	7,103	0.00%
2021/08/13	16.1	145.11	1.1	143.50	143.00	15.1	7,056	0.21%
2021/08/12	1	144.00	1	148.00	149.00	0	7,018	0.00%
2021/08/11	23.6	147.74	104.2	147.51	143.00	-80.6	6,996	-1.15%	大賣/
2021/08/10	14	158.46	3	159.83	158.00	11	6,806	0.16%
2021/08/09	76	164.30	14	163.36	163.00	62	6,795	0.91%
2021/08/06	37.1	168.36	12	171.13	166.00	25.1	6,700	0.37%
2021/08/05	49.2	172.16	21.1	171.48	174.00	28.1	6,611	0.43%
2021/08/04	162.1	168.82	36.1	170.65	173.00	126.1	6,464	1.95%	大買/鉅額交易
2021/08/03	2	161.50	28	158.16	163.00	-26	6,157	-0.42%
2021/08/02	21.1	151.07	2	149.25	148.50	19.1	6,008	0.32%
2021/07/30	10	150.20	1	150.00	149.00	9	5,992	0.15%
2021/07/29	7.2	150.91	7	150.64	153.00	0.2	5,965	0.00%
2021/07/28	40	158.99	63.1	154.12	150.00	-23.1	5,951	-0.39%
2021/07/27	39.2	169.40	90	165.82	162.00	-50.8	5,895	-0.86%
2021/07/26	141	172.26	23	171.98	169.50	118	5,825	2.03%	大買/鉅額交易
2021/07/23	256.2	170.55	48	171.71	167.00	208.2	5,773	3.61%	大買/鉅額交易
2021/07/22	12	164.00	26	166.75	169.00	-14	5,256	-0.27%
2021/07/21	14.1	157.81	9	160.11	154.00	5.1	4,865	0.10%
2021/07/20	0	0.00	2	153.25	152.00	-2	4,712	-0.04%
2021/07/19	1	152.00	0	0.00	153.00	1	4,697	0.02%
2021/07/16	1	151.50	1	152.03	152.00	0	4,722	0.00%
2021/07/15	2	145.25	5.4	148.61	149.00	-3.4	4,728	-0.07%
2021/07/14	10.4	147.96	145	142.98	145.50	-134.6	4,751	-2.83%	大賣/鉅額交易
2021/07/13	60	162.55	28	155.61	153.00	32	4,680	0.68%
2021/07/12	18	162.11	35	160.60	160.00	-17	4,563	-0.37%
2021/07/09	13	156.35	1	155.00	156.50	12	4,540	0.26%
2021/07/08	4	155.75	21	152.71	157.00	-17	4,711	-0.36%
2021/07/07	4.1	152.65	5	152.30	151.50	-0.9	4,743	-0.02%
2021/07/06	5	154.60	8	154.50	153.50	-3	4,867	-0.06%
2021/07/05	19	161.84	26	159.79	157.00	-7	4,955	-0.14%
2021/07/02	33	158.89	24	159.33	159.50	9	4,875	0.18%
2021/07/01	6	160.17	9	159.78	153.00	-3	4,876	-0.06%
2021/06/30	14.4	156.58	5	156.70	159.00	9.4	4,879	0.19%
2021/06/29	8.3	159.24	3	156.50	155.00	5.3	4,903	0.11%
2021/06/28	9.3	162.64	15	162.53	162.00	-5.7	4,969	-0.11%
2021/06/25	17	158.47	24	160.27	163.00	-7	4,969	-0.14%
2021/06/24	27	153.94	17	152.65	155.00	10	4,917	0.20%
2021/06/23	4	148.88	33.1	152.94	155.50	-29.1	4,950	-0.59%
2021/06/22	19	145.08	0	0.00	141.50	19	4,924	0.39%
2021/06/21	9.5	146.33	3	148.33	142.00	6.5	5,158	0.13%
2021/06/18	2	151.75	6	150.33	154.00	-4	5,339	-0.07%
2021/06/17	41	145.91	35	149.08	151.50	6	5,361	0.11%
2021/06/16	21	138.41	20	139.60	141.50	1	5,293	0.02%
2021/06/15	0	0.00	0.1	129.50	133.50	-0.1	5,518	0.00%
2021/06/11	2	129.50	51	129.00	128.50	-49	5,837	-0.84%
2021/06/10	2	134.25	12	134.25	134.00	-10	5,945	-0.17%
2021/06/09	61	134.70	3	134.50	134.50	58	5,992	0.97%
2021/06/08	1	131.50	1	130.00	129.50	0	5,947	0.00%
2021/06/07	40	130.01	10	129.75	130.50	30	5,968	0.50%
2021/06/04	11	127.50	1	128.50	128.00	10	5,961	0.17%
2021/06/03	0	0.00	1	129.00	127.50	-1	5,967	-0.02%
2021/06/02	3.1	127.87	34	130.41	128.00	-30.9	5,960	-0.52%
2021/06/01	1	136.00	4	132.38	133.50	-3	5,922	-0.05%
2021/05/28	0	0.00	0.1	127.00	129.00	-0.1	5,860	0.00%
2021/05/26	31	129.71	1	131.00	127.50	30	5,843	0.51%
2021/05/25	1.2	129.05	1	127.00	126.50	0.2	5,808	0.00%
2021/05/24	51	119.97	2	120.75	123.00	49	5,764	0.85%
2021/05/21	50	119.90	0	0.00	119.50	50	5,764	0.87%
2021/05/19	2	115.75	1	117.00	120.00	1	5,819	0.02%
2021/05/18	1	108.50	1	111.50	116.00	0	5,843	0.00%
2021/05/17	3	108.83	1	106.00	105.50	2	5,829	0.03%
2021/05/14	3	116.17	122	110.86	113.50	-119	5,787	-2.06%	大賣/鉅額交易
2021/05/13	3	113.83	2	114.75	117.00	1	5,737	0.02%
2021/05/12	4.1	119.32	2.3	114.13	114.50	1.8	5,687	0.03%
2021/05/11	4	122.00	2	124.50	121.00	2	5,600	0.04%
2021/05/10	8	135.50	7	132.86	134.00	1	5,535	0.02%
2021/05/07	0	0.00	2	136.75	139.00	-2	5,530	-0.04%
2021/05/06	1	130.00	1	133.00	130.00	0	5,499	0.00%
2021/05/05	7.1	134.48	1	140.00	131.50	6.1	5,466	0.11%
2021/05/04	3	135.50	41	131.80	135.50	-38	5,427	-0.70%
2021/05/03	5.2	148.86	53	145.45	144.50	-47.8	5,416	-0.88%
2021/04/29	59	150.92	16	152.94	160.50	43	5,309	0.81%
2021/04/27	1	145.50	1	147.50	145.00	0	5,132	0.00%
2021/04/26	1	143.00	1	144.00	145.00	0	5,113	0.00%
2021/04/23	0	0.00	7	144.43	144.00	-7	5,098	-0.14%
2021/04/22	7	141.57	1	141.00	137.00	6	5,103	0.12%
2021/04/21	119	144.88	4	144.88	143.00	115	5,058	2.27%	大買/鉅額交易
2021/04/20	2	147.25	1	147.50	147.50	1	5,051	0.02%
2021/04/19	4	146.63	3	146.83	145.00	1	5,037	0.02%
2021/04/16	5	151.80	0	0.00	150.00	5	5,013	0.10%
2021/04/15	5	144.20	4.1	147.86	151.00	0.9	4,946	0.02%
2021/04/14	6	141.92	8	143.94	144.00	-2	4,905	-0.04%
2021/04/13	6	159.92	7	157.86	155.00	-1	4,718	-0.02%
2021/04/12	14.3	169.89	8	167.63	165.00	6.3	4,660	0.14%
2021/04/09	7.1	165.30	3	164.50	166.50	4.1	4,561	0.09%
2021/04/08	0	0.00	1	144.00	151.50	-1	4,491	-0.02%
2021/04/07	3	137.00	2	137.00	138.00	1	4,675	0.02%
2021/04/06	4	136.00	2	137.00	135.00	2	4,662	0.04%
2021/04/01	4	142.63	5	142.30	141.00	-1	4,690	-0.02%
2021/03/31	13.1	144.69	5	145.00	145.00	8.1	4,638	0.17%
2021/03/30	7	139.64	18.1	140.64	142.00	-11.1	4,529	-0.24%
2021/03/29	7	140.93	6	141.92	140.50	1	4,496	0.02%
2021/03/26	7	139.14	2	137.75	138.50	5	4,528	0.11%
2021/03/25	5	135.80	3	134.67	135.50	2	4,414	0.05%
2021/03/24	26.1	139.13	21	135.93	138.50	5.1	4,351	0.12%
2021/03/23	8	137.50	16	137.97	133.00	-8	4,326	-0.18%
2021/03/22	10	136.60	12	135.17	133.00	-2	4,295	-0.05%
2021/03/19	21	131.88	24.1	131.67	135.00	-3.1	4,239	-0.07%
2021/03/18	38	131.78	31	129.97	131.00	7	4,319	0.16%
2021/03/17	39.1	125.58	123	124.83	124.00	-84	4,220	-1.99%	大賣/
2021/03/16	69	119.45	14	124.07	125.00	55	3,948	1.39%
2021/03/15	14	113.25	8	111.69	114.00	6	3,883	0.15%
2021/03/12	10	107.85	2	108.50	108.00	8	3,845	0.21%
2021/03/11	20	108.00	9	108.28	108.50	11	3,841	0.29%
2021/03/10	8	104.00	0	0.00	107.00	8	3,813	0.21%
2021/03/09	0	0.00	1	103.00	101.50	-1	3,797	-0.03%
2021/03/05	0	0.00	3	105.00	104.00	-3	3,785	-0.08%
2021/03/04	3	105.00	0	0.00	104.50	3	3,806	0.08%
2021/03/03	5	107.50	0	0.00	107.00	5	3,826	0.13%
2021/03/02	0	0.00	10	104.50	104.50	-10	3,826	-0.26%
2021/02/26	3	106.50	10	105.50	105.50	-7	3,825	-0.18%
2021/02/24	1	109.50	2	109.50	106.50	-1	3,825	-0.03%
2021/02/23	2	110.00	1	111.00	110.00	1	3,833	0.03%
2021/02/22	3	110.00	4	111.13	112.00	-1	3,830	-0.03%
2021/02/19	0	0.00	2	110.00	109.50	-2	3,778	-0.05%
2021/02/18	4	109.75	4	108.63	107.00	0	3,748	0.00%
2021/02/17	1	106.50	1	105.00	107.00	0	3,703	0.00%
2021/02/05	0	0.00	6	101.00	101.00	-6	3,682	-0.16%
2021/02/02	0	0.00	7	98.44	98.60	-7	3,700	-0.19%
2021/01/29	4	99.53	2	99.35	98.50	2	3,690	0.05%
2021/01/28	1	101.50	0.2	101.50	101.00	0.9	3,667	0.02%
2021/01/26	1	103.50	0	0.00	102.50	1	3,650	0.03%
2021/01/25	9	108.56	1	108.50	106.50	8	3,624	0.22%
2021/01/22	0	0.00	1	105.50	105.50	-1	3,551	-0.03%
2021/01/20	2	101.00	0	0.00	101.00	2	3,503	0.06%
2021/01/19	0	0.00	3	105.50	105.50	-3	3,478	-0.09%
2021/01/18	2	100.00	0	0.00	103.50	2	3,458	0.06%
2021/01/15	6	102.17	0	0.00	102.00	6	3,432	0.17%
2021/01/13	0	0.00	1	104.50	106.00	-1	3,364	-0.03%
2021/01/12	2	104.75	1	107.00	104.00	1	3,330	0.03%
2021/01/11	0	0.00	1	110.50	110.50	-1	3,285	-0.03%
2021/01/08	2	110.00	2	109.25	109.00	0	3,264	0.00%
2021/01/07	1	106.00	5	109.40	110.00	-4	3,226	-0.12%
2021/01/06	10	107.20	0	0.00	106.50	10	3,171	0.32%
2021/01/05	7.2	107.74	1	108.00	108.00	6.2	3,138	0.20%
2021/01/04	1	111.50	1	111.00	111.00	0	3,083	0.00%
2020/12/31	16	112.25	2	110.00	109.50	14	2,987	0.47%
2020/12/30	3	114.17	7.2	113.87	111.00	-4.2	2,905	-0.14%
2020/12/29	2	106.00	3	106.50	107.00	-1	2,626	-0.04%
2020/12/24	1	102.50	1	102.00	102.00	0	2,423	0.00%
2020/12/23	1.2	100.22	0	0.00	101.00	1.2	2,387	0.05%
2020/12/22	46	110.58	74	106.69	98.40	-28	2,337	-1.20%
2020/12/21	11	105.91	4	107.25	106.50	7	2,148	0.33%
2020/12/18	23	106.70	1	107.50	107.50	22	2,099	1.05%
2020/12/17	35	110.54	25	110.10	107.00	10	2,002	0.50%
2020/12/16	11	107.73	30.2	107.52	110.00	-19.2	1,728	-1.11%
2020/12/15	5	103.60	4	101.38	100.00	1	1,470	0.07%
2020/12/14	59	108.06	43	106.49	104.50	16	1,373	1.16%
2020/12/11	35	101.91	35.3	104.20	106.00	-0.3	1,180	-0.02%
2020/12/10	3	99.47	6	97.40	99.70	-3	945	-0.32%
2020/12/09	2	99.85	0	0.00	96.50	2	871	0.23%
2020/12/08	2	93.80	2	95.20	97.60	0	778	0.00%
2020/12/07	2	88.90	1	91.00	88.80	1	706	0.14%
2020/12/04	2	90.20	10	90.40	90.30	-8	692	-1.16%
2020/12/03	1	91.00	3	90.80	90.40	-2	685	-0.29%
2020/12/02	0	0.00	1	91.00	90.70	-1	681	-0.15%
2020/11/30	10	93.80	0	0.00	92.00	10	665	1.50%
2020/11/27	0	0.00	1.2	92.58	93.80	-1.2	639	-0.19%
2020/11/25	1	90.10	1	90.20	90.20	0	596	0.00%
2020/11/24	11	92.55	11	91.50	91.40	0	582	0.00%
2020/11/23	1	90.90	3	91.07	91.20	-2	565	-0.35%
2020/11/20	9	91.96	2	91.30	90.50	7	555	1.26%
2020/11/19	1	90.70	1	91.00	91.40	0	526	0.00%
2020/11/18	0.3	89.00	0	0.00	89.40	0.3	506	0.06%
2020/11/17	0.4	88.60	0	0.00	88.50	0.4	503	0.07%
2020/11/16	1	90.10	0	0.00	88.60	1	505	0.20%
2020/11/11	0	0.00	2.1	87.75	88.80	-2.1	514	-0.41%
2020/11/10	0	0.00	1	85.80	86.60	-1	489	-0.20%
2020/11/09	1.4	84.94	0	0.00	86.20	1.4	485	0.28%
2020/11/05	0	0.00	2	83.40	83.80	-2	487	-0.41%
2020/11/04	0	0.00	0.2	83.00	82.70	-0.2	494	-0.04%
2020/11/03	0	0.00	1	82.90	82.90	-1	500	-0.20%
2020/10/20	1	84.00	1	83.30	83.40	0	621	0.00%
2020/10/19	1	85.70	5	85.20	84.50	-4	632	-0.63%
2020/10/16	0	0.00	3	83.30	84.60	-3	639	-0.47%
2020/10/15	1	83.50	0	0.00	82.70	1	645	0.15%
2020/10/14	0	0.00	11	83.71	83.50	-11	680	-1.62%
2020/10/13	10	84.30	2	84.10	83.70	8	703	1.14%
2020/10/05	0	0.00	2	80.00	79.80	-2	1,001	-0.20%
2020/09/25	1	78.50	1	78.00	78.20	0	1,136	0.00%
2020/09/24	1	80.10	0	0.00	79.60	1	1,203	0.08%
2020/09/17	5	84.26	0	0.00	83.80	5	1,272	0.39%
2020/09/07	0	0.00	1	81.10	80.70	-1	1,277	-0.08%
2020/09/01	1	80.60	1.1	81.61	81.60	-0.1	1,361	-0.01%
2020/08/28	0	0.00	1	82.90	82.70	-1	1,387	-0.07%
2020/08/27	0	0.00	1	83.90	82.90	-1	1,425	-0.07%
2020/08/26	1	84.40	0	0.00	83.90	1	1,461	0.07%
2020/08/25	2	84.30	0	0.00	84.30	2	1,466	0.14%
2020/08/21	0	0.00	1	83.70	84.30	-1	1,470	-0.07%
2020/08/20	1	82.10	0	0.00	80.60	1	1,468	0.07%
2020/08/19	0	0.00	1	84.00	83.90	-1	1,457	-0.07%
2020/08/17	2	86.90	0	0.00	87.50	2	1,436	0.14%
2020/08/13	0	0.00	9	88.50	87.80	-9	1,422	-0.63%
2020/08/06	0.1	90.20	0	0.00	90.20	0.1	1,435	0.01%
2020/08/05	9	92.00	0	0.00	91.80	9	1,448	0.62%
2020/08/03	0	0.00	1	91.50	91.40	-1	1,447	-0.07%
2020/07/30	0	0.00	1	90.50	91.00	-1	1,460	-0.07%
2020/07/28	0	0.00	3	88.00	85.80	-3	1,477	-0.20%
2020/07/27	1	90.40	0	0.00	89.10	1	1,478	0.07%
2020/07/24	1	89.50	1	90.20	90.00	0	1,483	0.00%
2020/07/23	0	0.00	4	91.55	91.50	-4	1,475	-0.27%
2020/07/22	0	0.00	1	92.00	92.30	-1	1,473	-0.07%
2020/07/21	2	90.90	0	0.00	90.50	2	1,452	0.14%
2020/07/20	5	93.62	0	0.00	94.00	5	1,427	0.35%
2020/07/17	0	0.00	1	93.00	91.80	-1	1,397	-0.07%
2020/07/15	7	95.30	5	96.98	93.80	2	1,373	0.15%
2020/07/14	8	97.88	3	97.70	95.70	5	1,343	0.37%
2020/07/13	14	97.14	5	98.22	99.50	9	1,248	0.72%
2020/07/10	13	91.22	0	0.00	90.50	13	1,150	1.13%
2020/07/09	3	94.63	1	94.60	93.00	2	1,137	0.18%
2020/07/08	6	91.82	7	93.64	92.70	-1	1,111	-0.09%
2020/07/07	0	0.00	8	92.40	91.10	-8	1,092	-0.73%
2020/07/06	4	94.80	5	93.70	93.20	-1	1,086	-0.09%
2020/07/03	0	0.00	7	93.16	93.00	-7	1,062	-0.66%
2020/07/01	1	88.70	0	0.00	88.00	1	1,029	0.10%
2020/06/30	15	88.51	2	88.70	88.50	13	1,031	1.26%
2020/06/29	1	88.00	0	0.00	88.10	1	1,020	0.10%
2020/06/19	0	0.00	1	85.60	85.10	-1	1,064	-0.09%
2020/06/09	1	90.20	0	0.00	89.00	1	1,205	0.08%
2020/06/08	2	89.20	0	0.00	89.50	2	1,221	0.16%
2020/06/05	2	88.20	0	0.00	88.30	2	1,214	0.16%
2020/06/04	1	89.30	0	0.00	88.20	1	1,224	0.08%
2020/06/03	2	88.15	0	0.00	88.80	2	1,224	0.16%
2020/06/02	0	0.00	1	87.50	87.80	-1	1,202	-0.08%
2020/05/26	0	0.00	50	84.17	83.80	-50	1,216	-4.11%
2020/05/18	1	82.50	0	0.00	82.00	1	1,258	0.08%
2020/05/13	0	0.00	1	85.30	85.80	-1	1,286	-0.08%
2020/05/12	2	86.05	0	0.00	86.00	2	1,289	0.16%
2020/05/11	1	88.70	1	89.10	89.00	0	1,281	0.00%
2020/05/06	1	87.60	0	0.00	87.30	1	1,280	0.08%
2020/04/30	1	85.80	0	0.00	86.80	1	1,263	0.08%
2020/04/27	6	83.70	3	83.50	83.60	3	1,314	0.23%
2020/04/22	0	0.00	6	81.28	82.00	-6	1,454	-0.41%
2020/04/21	3	82.50	0	0.00	80.60	3	1,540	0.19%
2020/04/20	0	0.00	1	84.30	83.70	-1	1,559	-0.06%
2020/04/16	0	0.00	2	83.40	84.70	-2	1,595	-0.13%
2020/04/14	2	84.00	0	0.00	83.80	2	1,576	0.13%
2020/04/10	0	0.00	2	83.00	84.30	-2	1,586	-0.13%
2020/04/09	0	0.00	7	84.00	83.40	-7	1,614	-0.43%
2020/04/08	4	80.83	2	82.60	83.40	2	1,618	0.12%
2020/04/07	8	79.58	20	79.88	81.60	-12	1,613	-0.74%
2020/04/06	0	0.00	1	77.70	78.70	-1	1,592	-0.06%
2020/04/01	1	77.10	3	77.57	77.60	-2	1,596	-0.13%
2020/03/31	2	76.70	0	0.00	75.90	2	1,643	0.12%
2020/03/27	5	78.20	3	78.50	75.90	2	1,696	0.12%
2020/03/26	14	75.64	11	76.28	77.00	3	1,754	0.17%
2020/03/25	1	77.90	0	0.00	77.00	1	1,744	0.06%
2020/03/24	2	73.25	0	0.00	73.60	2	1,723	0.12%
2020/03/19	0	0.00	1	67.50	67.50	-1	1,758	-0.06%
2020/03/16	5	84.00	0	0.00	80.20	5	1,864	0.27%
2020/03/13	4	81.30	2	84.20	84.70	2	1,859	0.11%
2020/03/12	3	87.73	0	0.00	88.70	3	1,840	0.16%
2020/03/11	1	94.70	5	91.74	91.50	-4	1,856	-0.22%
2020/03/09	5	93.86	0	0.00	90.90	5	1,946	0.26%
2020/03/06	0	0.00	2	95.25	95.70	-2	1,950	-0.10%
2020/03/05	1	94.90	0	0.00	94.70	1	1,955	0.05%
2020/03/04	2	93.20	2	93.30	93.30	0	1,979	0.00%
2020/03/03	0	0.00	4	94.60	93.80	-4	2,025	-0.20%
2020/02/27	6	91.53	0	0.00	90.30	6	2,116	0.28%
2020/02/26	0	0.00	1	96.30	94.30	-1	2,103	-0.05%
2020/02/25	0	0.00	2	95.00	95.10	-2	2,106	-0.09%
2020/02/21	0	0.00	22	95.15	94.90	-22	2,134	-1.03%
2020/02/19	1	96.60	0	0.00	96.60	1	2,190	0.05%
2020/02/18	7	96.97	3	95.70	95.60	4	2,209	0.18%
2020/02/17	3	95.77	0	0.00	96.90	3	2,204	0.14%
2020/02/14	0	0.00	5	94.04	94.70	-5	2,200	-0.23%
2020/02/13	5	94.18	2	93.90	93.10	3	2,219	0.13%
2020/02/12	0	0.00	5	94.50	94.00	-5	2,235	-0.22%
2020/02/10	4	89.58	3	90.90	89.70	1	2,247	0.04%
2020/02/07	6	91.53	4	90.80	90.80	2	2,250	0.09%
2020/02/06	5	92.80	0	0.00	93.30	5	2,273	0.22%
2020/02/05	9	91.29	3	92.00	91.10	6	2,285	0.26%
2020/02/04	3	91.60	1	90.80	92.00	2	2,319	0.09%
2020/02/03	3	89.00	24	85.80	89.90	-21	2,330	-0.90%
2020/01/31	6	94.12	1	93.70	92.90	5	2,345	0.21%
2020/01/30	2	93.50	10	94.10	91.90	-8	2,366	-0.34%
2020/01/20	4	102.00	0	0.00	102.00	4	2,392	0.17%
2020/01/17	0	0.00	10	102.00	101.50	-10	2,408	-0.42%
2020/01/16	1	105.00	3	105.67	103.00	-2	2,401	-0.08%
2020/01/15	14	103.00	0	0.00	104.00	14	2,317	0.60%
2020/01/09	3	95.70	0	0.00	95.20	3	2,271	0.13%
2020/01/08	7	96.06	0	0.00	94.60	7	2,316	0.30%
2020/01/07	3	95.63	0	0.00	96.30	3	2,380	0.13%
2020/01/03	6	97.27	1	96.90	96.40	5	2,394	0.21%
2019/12/27	0	0.00	1	99.60	99.40	-1	2,443	-0.04%
2019/12/23	1	99.88	12	99.90	98.70	-11	2,374	-0.46%
2019/12/19	1	95.50	0	0.00	95.20	1	2,331	0.04%
2019/12/17	6	96.57	1	96.90	96.30	5	2,424	0.21%
2019/12/16	0	0.00	1	99.90	98.70	-1	2,400	-0.04%
2019/12/13	2	99.50	1	99.10	98.80	1	2,406	0.04%
2019/12/11	6	98.98	6	99.12	98.40	0	2,390	0.00%
2019/12/05	10	94.40	10	96.30	96.30	0	2,529	0.00%
2019/12/04	0	0.00	5	92.10	92.10	-5	2,451	-0.20%
2019/12/03	0	0.00	19	90.65	92.10	-19	2,495	-0.76%
2019/12/02	10	89.97	0	0.00	89.40	10	2,632	0.38%
2019/11/29	3	91.90	5	90.50	90.60	-2	2,644	-0.08%
2019/11/28	3	93.80	8	94.48	93.50	-5	2,670	-0.19%
2019/11/27	2	93.80	18	93.81	94.20	-16	2,713	-0.59%
2019/11/22	4	88.70	0	0.00	88.70	4	2,901	0.14%
2019/11/20	5	89.32	5	89.60	90.60	0	3,110	0.00%
2019/11/19	0	0.00	6	89.95	90.00	-6	3,176	-0.19%
2019/11/18	0	0.00	1	88.50	88.30	-1	3,342	-0.03%
2019/11/15	0	0.00	3	88.80	87.50	-3	3,501	-0.09%
2019/11/14	3	86.87	0	0.00	88.20	3	3,635	0.08%
2019/11/13	10	87.80	13	87.62	87.50	-3	3,734	-0.08%
2019/11/12	3	86.17	1	86.70	86.70	2	3,798	0.05%
2019/11/11	2	84.70	0	0.00	83.50	2	3,852	0.05%
2019/11/07	4	87.33	0	0.00	87.40	4	3,857	0.10%
2019/11/01	15	87.73	0	0.00	88.00	15	3,938	0.38%
2019/10/31	1	86.30	196	86.05	85.80	-195	3,924	-4.97%	大賣/鉅額交易
2019/10/30	0	0.00	300	87.02	86.80	-300	3,918	-7.66%	大賣/鉅額交易
2019/10/29	0	0.00	12	87.93	88.80	-12	3,905	-0.31%
2019/10/28	7	87.20	6	87.10	87.40	1	3,925	0.03%
2019/10/25	3	90.27	0	0.00	89.50	3	3,875	0.08%
2019/10/24	4	90.70	0	0.00	91.10	4	3,885	0.10%
2019/10/22	10	91.21	1	90.20	90.60	9	3,919	0.23%
2019/10/17	0	0.00	1	92.50	90.00	-1	3,891	-0.03%
2019/10/09	6	98.87	0	0.00	97.20	6	3,814	0.16%
2019/10/08	0	0.00	1	102.00	100.00	-1	3,803	-0.03%
2019/10/07	1	102.50	0	0.00	101.00	1	3,786	0.03%
2019/10/04	0	0.00	7	102.79	101.50	-7	3,775	-0.19%
2019/10/03	0	0.00	1	96.40	98.40	-1	3,696	-0.03%
2019/10/02	1.1	98.06	0	0.00	97.80	1.1	3,691	0.03%
2019/10/01	5	95.00	9	95.13	95.80	-4	3,683	-0.11%
2019/09/27	5	94.50	16	94.30	94.00	-11	3,671	-0.30%
2019/09/25	2	99.55	1	99.80	99.30	1	3,635	0.03%
2019/09/24	3	100.50	0	0.00	100.50	3	3,634	0.08%
2019/09/23	8	102.50	77	102.35	104.00	-69	3,596	-1.92%
2019/09/20	7	98.86	5	99.38	99.70	2	3,525	0.06%
2019/09/19	8	97.10	5	97.20	97.20	3	3,478	0.09%
2019/09/18	5	96.70	3	96.70	96.70	2	3,466	0.06%
2019/09/17	3	98.00	0	0.00	97.00	3	3,434	0.09%
2019/09/16	3	96.30	0	0.00	96.70	3	3,406	0.09%
2019/09/12	4	100.25	5	100.30	100.00	-1	3,365	-0.03%
2019/09/11	111	100.21	8	99.91	98.10	103	3,293	3.13%	大買/鉅額交易
2019/09/10	1	105.00	8	107.38	109.00	-7	3,131	-0.22%
2019/09/09	4	115.25	5.3	115.01	113.50	-1.3	3,041	-0.04%
2019/09/06	24	118.44	20	116.00	116.00	4	3,023	0.13%
2019/09/05	3	118.83	3	118.67	117.50	0	2,995	0.00%
2019/09/04	11	119.55	11	121.14	121.50	0	2,930	0.00%
2019/09/02	9	112.33	5	113.90	113.50	4	2,745	0.15%
2019/08/30	13	118.38	17	115.88	112.50	-4	2,688	-0.15%
2019/08/29	11	119.82	1	117.50	119.00	10	2,592	0.39%
2019/08/28	2	118.75	6.2	119.05	118.50	-4.2	2,540	-0.16%
2019/08/27	107	124.18	7	127.00	119.50	100	2,464	4.06%	大買/
2019/08/26	24	119.40	24	122.96	123.50	0	2,296	0.00%
2019/08/23	30	117.87	4.1	119.44	117.50	25.9	2,165	1.20%
2019/08/22	0	0.00	3	117.67	117.00	-3	2,050	-0.15%
2019/08/21	36	118.32	40	117.85	120.00	-4	1,957	-0.20%
2019/08/20	5	114.50	44	114.19	113.00	-39	1,734	-2.25%
2019/08/19	27	105.28	1	106.50	107.50	26	1,565	1.66%
2019/08/16	4	101.00	1	103.50	99.00	3	1,406	0.21%
2019/08/15	2	98.55	4	96.50	98.80	-2	1,298	-0.15%
2019/08/14	2	95.90	1	94.00	95.90	1	1,211	0.08%
2019/08/13	1	90.60	2	90.00	89.90	-1	1,134	-0.09%
2019/08/12	0	0.00	3	92.60	91.30	-3	1,105	-0.27%
2019/08/08	7	93.56	0	0.00	93.90	7	1,103	0.63%
2019/08/07	75	93.02	12	92.61	93.50	63	1,079	5.84%
2019/08/06	1	87.80	1	87.90	88.80	0	999	0.00%
2019/08/05	0	0.00	4	86.43	85.00	-4	959	-0.42%
2019/08/02	1	85.30	0	0.00	85.00	1	965	0.10%
2019/08/01	5	88.10	0	0.00	89.10	5	946	0.53%
2019/07/31	0	0.00	2	89.80	89.40	-2	934	-0.21%
2019/07/30	5	90.14	13	89.69	88.50	-8	901	-0.89%
2019/07/29	8	87.46	0	0.00	87.90	8	847	0.94%
2019/07/26	0	0.00	7	86.70	86.70	-7	828	-0.84%
2019/07/25	1	86.10	6	85.82	86.00	-5	786	-0.64%
2019/07/24	3	82.53	3	83.50	82.90	0	727	0.00%
2019/07/22	12	81.70	0	0.00	82.00	12	719	1.67%
2019/07/19	2	79.60	0	0.00	79.20	2	707	0.28%
2019/07/17	0	0.00	3	86.50	86.50	-3	681	-0.44%
2019/07/16	2	86.70	0	0.00	86.40	2	664	0.30%
2019/07/05	1	84.10	0	0.00	84.70	1	873	0.11%
2019/07/02	1	83.70	0	0.00	83.50	1	876	0.11%
2019/06/28	0	0.00	2	81.00	80.80	-2	878	-0.23%
2019/06/27	1	81.30	0	0.00	81.10	1	886	0.11%
2019/06/25	0	0.00	6	80.93	80.30	-6	900	-0.67%
2019/06/24	2	80.40	0	0.00	80.20	2	901	0.22%
2019/06/12	2	78.60	0	0.00	78.20	2	1,091	0.18%
2019/05/21	5	80.84	0	0.00	80.80	5	1,315	0.38%
2019/05/17	0	0.00	4	81.60	80.80	-4	1,362	-0.29%
2019/05/10	0	0.00	2	78.50	78.00	-2	1,421	-0.14%
2019/05/06	5	81.80	0	0.00	82.00	5	1,439	0.35%
2019/04/29	0	0.00	12	81.50	81.10	-12	1,459	-0.82%
2019/04/24	0	0.00	1	83.40	83.30	-1	1,466	-0.07%
2019/04/19	1	88.40	0	0.00	85.80	1	1,482	0.07%
2019/04/18	1	89.00	0	0.00	86.80	1	1,452	0.07%
2019/04/17	0	0.00	2	86.00	84.10	-2	1,371	-0.15%
2019/04/12	6	78.30	5	77.64	77.50	1	1,241	0.08%
2019/04/10	7	78.51	0	0.00	78.20	7	1,267	0.55%
2019/04/08	0	0.00	1	79.40	78.30	-1	1,274	-0.08%
2019/04/02	1	78.90	0	0.00	79.20	1	1,298	0.08%
2019/04/01	0	0.00	5	77.90	77.90	-5	1,294	-0.39%
2019/03/20	0	0.00	3	77.70	78.80	-3	1,476	-0.20%
2019/03/19	3	78.20	0	0.00	78.20	3	1,503	0.20%
2019/03/15	4	77.45	1	78.00	77.00	3	1,447	0.21%
2019/03/13	3	75.90	0	0.00	75.00	3	1,403	0.21%
2019/03/05	7	75.64	5	75.70	74.30	2	1,475	0.14%
2019/03/04	6	74.67	0	0.00	74.90	6	1,423	0.42%
2019/02/27	0	73.10	0	0.00	73.50	0	1,404	0.00%
2019/02/26	0	0.00	1	73.80	72.30	-1	1,401	-0.07%
2019/02/25	4	73.40	2	72.60	73.70	2	1,396	0.14%
2019/02/20	1	70.90	0	0.00	70.70	1	1,361	0.07%
2019/02/18	0	0.00	2	69.95	70.00	-2	1,441	-0.14%
2019/02/15	0	0.00	1	72.70	72.90	-1	1,412	-0.07%
2019/02/13	4	74.90	0	0.00	74.80	4	1,444	0.28%
2019/02/12	0	0.00	1	73.20	73.80	-1	1,415	-0.07%
2019/01/29	1	70.80	0	0.00	70.50	1	1,468	0.07%
2019/01/24	0	0.00	1	72.00	72.00	-1	1,496	-0.07%
2019/01/23	0	0.00	1	70.30	70.50	-1	1,500	-0.07%
2019/01/18	0	0.00	2	72.00	72.50	-2	1,474	-0.14%
2019/01/15	3	71.13	0	0.00	72.00	3	1,431	0.21%
2019/01/08	1	68.10	0	0.00	66.90	1	1,383	0.07%
2019/01/04	0	0.00	1	65.40	67.10	-1	1,391	-0.07%
2018/12/27	1	69.80	0	0.00	69.80	1	1,412	0.07%
2018/12/25	1	70.40	0	0.00	70.20	1	1,400	0.07%
2018/12/21	1	73.00	3	70.83	73.70	-2	1,355	-0.15%
2018/12/20	0	0.00	1	71.70	71.20	-1	1,338	-0.07%
2018/12/19	1	74.20	0	0.00	71.60	1	1,326	0.08%
2018/12/17	2	76.00	5	75.12	74.60	-3	1,280	-0.23%
2018/12/14	4	72.55	2	72.95	71.90	2	1,200	0.17%
2018/12/13	1	71.00	0	0.00	70.70	1	1,160	0.09%
2018/12/12	2	73.00	1	72.40	71.80	1	1,118	0.09%
2018/11/30	1	71.80	2	70.95	70.10	-1	1,017	-0.10%
2018/11/28	1	68.00	1	68.00	68.00	0	937	0.00%
2018/11/22	0	0.00	1	65.90	64.70	-1	898	-0.11%
2018/11/21	1	64.80	0	0.00	64.70	1	885	0.11%
2018/11/19	1	65.50	0	0.00	65.60	1	886	0.11%
2018/11/16	1	66.00	1	64.80	64.30	0	879	0.00%
2018/11/15	0	0.00	2	62.50	64.10	-2	858	-0.23%
2018/11/14	1	66.90	0	0.00	67.30	1	788	0.13%
2018/11/13	1	66.70	1	66.70	66.80	0	778	0.00%
2018/11/12	1	73.00	0	0.00	73.00	1	742	0.13%
2018/11/07	0	0.00	1	76.80	77.50	-1	756	-0.13%
2018/11/06	1	73.20	0	0.00	73.70	1	734	0.14%
2018/11/02	1	76.00	2	77.90	77.00	-1	743	-0.13%
2018/10/26	0	0.00	1	67.20	67.30	-1	699	-0.14%
2018/10/24	0	0.00	0.1	71.70	71.70	-0.1	700	-0.02%
2018/10/18	1	72.10	0	0.00	72.20	1	728	0.14%
2018/10/11	0	0.00	41.2	72.75	72.50	-41.2	822	-5.01%
2018/10/09	1	79.50	0	0.00	79.40	1	815	0.12%
2018/10/05	2	80.50	0	0.00	80.50	2	906	0.22%
2018/09/17	11	95.45	10	94.00	94.00	1	1,263	0.08%
2018/09/05	10	101.50	10	100.50	100.50	0	1,377	0.00%
2018/09/04	1	100.00	0	0.00	101.00	1	1,448	0.07%
2018/09/03	0	0.00	10	100.00	100.00	-10	1,463	-0.68%
2018/08/31	0	0.00	7	102.36	102.50	-7	1,478	-0.47%
2018/08/17	10	107.50	10	105.50	105.50	0	1,788	0.00%
2018/08/16	0	0.00	3	104.33	106.50	-3	1,789	-0.17%
2018/08/15	15	108.17	18	107.36	106.50	-3	1,794	-0.17%
2018/08/13	0	0.00	25	100.00	99.60	-25	1,747	-1.43%
2018/08/01	10	107.00	10	108.00	108.00	0	1,723	0.00%
2018/07/23	10	102.50	10	101.00	102.00	0	1,724	0.00%
2018/07/20	6.5	102.04	0	0.00	101.50	6.5	1,735	0.37%
2018/07/19	10	104.00	12	102.75	102.50	-2	1,729	-0.12%
2018/07/18	26	113.65	0	0.00	112.00	26	1,714	1.52%
2018/07/17	10	114.00	10	113.50	113.50	0	1,677	0.00%
2018/07/13	3	113.50	1	114.00	114.00	2	1,638	0.12%
2018/07/10	0	0.00	2	114.50	115.00	-2	1,556	-0.13%
2018/07/09	1	112.50	0	0.00	111.00	1	1,522	0.07%
2018/07/05	23	109.83	0	0.00	103.50	23	1,541	1.49%
2018/07/03	1	105.50	1	105.50	106.50	0	1,552	0.00%
2018/07/02	15	107.50	15	105.50	105.50	0	1,567	0.00%
2018/06/29	10	104.50	10	104.00	104.00	0	1,657	0.00%
2018/06/26	0	0.00	4	101.95	104.00	-4	1,925	-0.21%
2018/06/22	0	0.00	0.1	101.00	100.50	-0.1	2,152	0.00%
2018/06/20	2	101.50	0	0.00	100.50	2	2,192	0.09%
2018/06/15	0	0.00	10	105.50	105.50	-10	2,242	-0.45%
2018/06/14	1	106.00	18	105.72	104.50	-17	2,236	-0.76%
2018/06/13	26	109.79	22	109.18	105.50	4	2,223	0.18%
2018/06/12	0	0.00	1	102.00	111.00	-1	2,141	-0.05%
2018/06/07	23	105.50	20	104.00	104.00	3	2,067	0.15%
2018/06/06	17	103.21	0	0.00	102.50	17	2,017	0.84%
2018/06/05	0	0.00	7	100.50	100.50	-7	2,001	-0.35%
2018/06/04	0	0.00	81	102.85	102.00	-81	1,995	-4.06%
2018/06/01	20	103.00	6	102.58	102.50	14	1,989	0.70%
2018/05/31	9	102.33	22	102.95	103.00	-13	2,017	-0.64%
2018/05/30	4	98.03	0	0.00	98.20	4	1,975	0.20%
2018/05/29	6	99.78	0	0.00	99.80	6	1,969	0.30%
2018/05/28	31	98.66	14	99.39	99.50	17	1,923	0.88%
2018/05/25	1	95.00	3	94.67	94.30	-2	1,888	-0.11%
2018/05/24	11	96.26	10	94.30	94.30	1	1,930	0.05%
2018/05/23	11	94.65	11	95.60	95.60	0	1,944	0.00%
2018/05/17	0	0.00	10	93.50	93.50	-10	1,972	-0.51%
2018/05/10	10	95.00	0	0.00	94.20	10	1,984	0.50%
2018/05/09	10	94.50	10	93.60	93.60	0	1,975	0.00%
2018/04/30	7	89.90	7	90.30	90.30	0	2,007	0.00%
2018/04/25	1	88.00	0	0.00	91.20	1	2,226	0.04%
2018/04/19	1	94.20	0	0.00	94.30	1	2,197	0.05%
2018/04/17	10	92.50	12	92.58	92.00	-2	2,199	-0.09%
2018/04/13	5	97.00	5.1	95.70	95.70	-0.1	2,186	0.00%
2018/04/11	4	97.45	1	98.70	96.10	3	2,193	0.14%
2018/04/10	2	105.50	0	0.00	105.50	2	2,129	0.09%
2018/04/09	20	105.75	20	109.50	109.50	0	2,097	0.00%
2018/04/02	10	107.50	1	108.50	103.50	9	2,010	0.45%
2018/03/31	11	102.41	14	105.21	105.00	-3	1,899	-0.16%
2018/03/30	14	100.07	11	100.18	100.00	3	1,741	0.17%
2018/03/29	22	100.28	20	100.00	100.00	2	1,675	0.12%
2018/03/23	0	0.00	1	90.80	90.50	-1	1,324	-0.08%
2018/03/22	10	94.70	0	0.00	94.40	10	1,302	0.77%
2018/03/21	20	94.30	20	94.00	94.00	0	1,259	0.00%
2018/03/19	1	92.30	0	0.00	92.50	1	1,281	0.08%
2018/03/16	1	91.50	0	0.00	91.70	1	1,281	0.08%
2018/03/13	0	0.00	1	90.00	89.20	-1	1,286	-0.08%
2018/03/12	1	91.00	0	0.00	90.60	1	1,296	0.08%
2018/03/05	1	92.00	1	92.90	92.90	0	1,266	0.00%
2018/01/25	1	91.20	1	89.60	87.90	0	1,347	0.00%
2018/01/22	10	95.80	0	0.00	93.80	10	1,288	0.78%
2018/01/19	18	92.13	38	92.82	93.90	-20	1,215	-1.65%
2018/01/08	25	89.54	0	0.00	88.20	25	1,124	2.22%