全新 (2455)-凱基-板橋券商分點個股進出

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(已收盤)

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－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/20	1	141.50	1	141.00	140.50	0	3,883	0.00%
2024/05/17	0	0.00	4	143.00	144.00	-4	3,964	-0.10%
2024/05/15	4	145.00	1	143.50	143.50	3	4,204	0.07%
2024/05/13	1	137.00	0	0.00	137.50	1	4,329	0.02%
2024/05/10	1	136.00	0.2	139.00	135.50	0.8	4,347	0.02%
2024/05/09	1	143.50	0	0.00	139.50	1	4,354	0.02%
2024/05/08	0.2	144.50	0	0.00	143.50	0.2	4,384	0.00%
2024/05/07	2.1	148.74	1	147.00	144.50	1.1	4,436	0.02%
2024/05/06	0	0.00	2	148.75	149.50	-2	4,486	-0.04%
2024/05/03	3	148.33	0	0.00	146.00	3	4,500	0.07%
2024/05/02	8	148.13	6	149.00	148.50	2	4,485	0.04%
2024/04/29	10	150.50	9	149.50	151.00	1	4,453	0.02%
2024/04/26	1	143.00	0	0.00	143.00	1	4,456	0.02%
2024/04/25	1	147.50	0	0.00	145.00	1	4,452	0.02%
2024/04/24	3	149.17	1	149.50	149.50	2	4,479	0.04%
2024/04/23	0	0.00	0	145.50	146.00	0	4,514	0.00%
2024/04/22	1	145.46	0	0.00	142.50	1	4,565	0.02%
2024/04/19	1	154.50	1	148.00	147.00	0	4,569	0.00%
2024/04/18	1	153.00	2	155.00	152.50	-1	4,568	-0.02%
2024/04/17	3	151.67	0	0.00	151.50	3	4,598	0.07%
2024/04/16	1.1	153.55	2	153.50	152.00	-1	4,585	-0.02%
2024/04/15	1	163.50	2	162.50	159.50	-1	4,610	-0.02%
2024/04/12	1	164.50	0	0.00	161.00	1	4,628	0.02%
2024/04/10	2	166.00	0	0.00	165.00	2	5,043	0.04%
2024/04/09	1	169.50	1	168.50	168.00	0	5,185	0.00%
2024/04/08	1	175.00	1	169.00	167.50	0	5,205	0.00%
2024/04/01	0	0.00	2	170.50	171.00	-2	5,253	-0.04%
2024/03/29	1	168.50	0	0.00	169.50	1	5,256	0.02%
2024/03/28	1	169.96	0.2	172.50	168.00	0.9	5,280	0.02%
2024/03/27	2	174.50	0.4	174.32	174.50	1.6	5,242	0.03%
2024/03/22	0	179.58	1	184.00	184.00	-1	5,234	-0.02%
2024/03/21	0.5	177.50	2.5	176.82	177.00	-1.9	5,172	-0.04%
2024/03/20	2	171.23	0	171.50	172.00	2	5,133	0.04%
2024/03/19	3	176.49	7	178.79	173.50	-4	5,149	-0.08%
2024/03/18	0	175.00	2	175.25	175.50	-2	5,140	-0.04%
2024/03/15	6.1	172.45	0	0.00	173.00	6.1	5,132	0.12%
2024/03/14	1	173.00	0	0.00	173.50	1	5,123	0.02%
2024/03/13	5	177.80	2	180.75	175.00	3	5,112	0.06%
2024/03/12	0.1	178.00	3	178.50	178.00	-2.9	5,064	-0.06%
2024/03/11	7	171.50	8	171.69	171.50	-1	5,037	-0.02%
2024/03/08	7.1	173.92	27	172.39	170.50	-20	5,015	-0.40%
2024/03/07	7	183.00	13	185.19	184.00	-6	4,882	-0.12%
2024/03/06	7.2	181.58	1	180.50	180.50	6.2	4,769	0.13%
2024/03/05	12	188.08	11	186.00	188.50	1	4,763	0.02%
2024/03/04	3	180.50	2	181.50	181.00	1	4,575	0.02%
2024/03/01	4	176.00	12.1	172.85	176.00	-8.1	4,466	-0.18%
2024/02/29	1	160.00	1	162.50	163.50	0	4,404	0.00%
2024/02/27	4	163.13	6	162.83	164.00	-2	4,654	-0.04%
2024/02/26	6	163.42	18	166.56	167.50	-12	4,830	-0.25%
2024/02/23	0	0.00	8	167.56	167.50	-8	4,744	-0.17%
2024/02/22	9.3	166.95	7	167.57	165.50	2.3	4,707	0.05%
2024/02/21	17	161.24	16.2	164.91	166.00	0.9	4,584	0.02%
2024/02/20	2.1	157.79	2	158.00	159.00	0.1	4,401	0.00%
2024/02/19	5	154.10	5.1	150.96	156.50	-0.1	4,299	0.00%
2024/02/16	25.2	145.22	1	147.50	146.50	24.2	4,133	0.59%
2024/02/15	6	145.50	2.1	142.54	147.00	3.9	4,079	0.09%
2024/02/05	2.1	135.00	0	0.00	135.00	2.1	3,941	0.05%
2024/02/02	1	134.00	0	0.00	133.50	1	3,931	0.03%
2024/02/01	4	132.50	0	0.00	133.50	4	3,939	0.10%
2024/01/31	1	135.00	1.1	137.98	135.00	-0.1	3,968	0.00%
2024/01/30	3	134.50	4	130.88	134.00	-1	4,080	-0.02%
2024/01/26	1	126.00	1	126.50	126.50	0	4,003	0.00%
2024/01/25	1	123.50	0	0.00	124.00	1	4,007	0.02%
2024/01/24	0	0.00	2	127.75	125.50	-2	4,067	-0.05%
2024/01/22	2	125.50	3	126.00	125.50	-1	4,183	-0.02%
2024/01/19	1	123.50	0	0.00	123.50	1	4,178	0.02%
2024/01/17	3	125.00	2	124.50	124.00	1	4,174	0.02%
2024/01/16	13	124.69	11	124.55	124.50	2	4,135	0.05%
2024/01/15	2	126.00	1	127.00	126.50	1	4,079	0.02%
2024/01/12	0.4	128.00	0	0.00	126.50	0.4	4,063	0.01%
2024/01/10	5	130.00	0	0.00	129.50	5	4,025	0.12%
2024/01/08	10	133.50	15	132.00	132.00	-5	4,059	-0.12%
2024/01/05	11	132.82	11	132.00	132.00	0	4,041	0.00%
2024/01/04	24.4	134.19	20	133.60	132.50	4.4	3,956	0.11%
2024/01/03	6.1	144.52	0	0.00	141.50	6.1	3,615	0.17%
2023/12/28	2	162.50	2.1	164.19	160.00	-0.1	3,687	0.00%
2023/12/27	1	163.00	7	164.00	163.50	-6	3,651	-0.16%
2023/12/26	0	163.00	1.1	163.55	162.00	-1	3,633	-0.03%
2023/12/21	4.3	155.35	4	154.25	153.50	0.3	3,549	0.01%
2023/12/20	13.2	159.90	12.1	159.61	160.00	1.1	3,525	0.03%
2023/12/19	1	154.00	1.1	155.17	157.00	-0.1	3,494	0.00%
2023/12/18	2.2	156.92	0	0.00	155.00	2.2	3,504	0.06%
2023/12/15	2	159.00	0.1	160.25	158.00	1.9	3,569	0.05%
2023/12/14	2.2	162.94	0.1	160.50	159.00	2.1	3,608	0.06%
2023/12/13	1.2	163.06	0	0.00	164.00	1.2	3,610	0.03%
2023/12/12	2	164.75	0	0.00	162.50	2	3,641	0.05%
2023/12/08	0.1	165.00	0	0.00	164.50	0.1	3,706	0.00%
2023/12/06	2	168.75	2	168.75	167.00	0	3,831	0.00%
2023/12/05	0	0.00	1	168.00	167.00	-1	3,825	-0.03%
2023/12/04	2.2	171.65	2	169.50	169.50	0.2	3,860	0.00%
2023/11/30	4	172.00	4	172.50	171.50	0	3,994	0.00%
2023/11/29	6	169.25	5	170.70	170.50	1	4,063	0.02%
2023/11/28	1	166.50	1	167.50	169.00	0	4,114	0.00%
2023/11/27	3.1	170.12	2	167.25	164.00	1.1	4,308	0.02%
2023/11/24	10.2	171.12	22.1	173.67	176.00	-11.9	4,453	-0.27%
2023/11/22	4	155.50	1	156.50	156.00	3	4,047	0.07%
2023/11/21	0	0.00	0.1	156.50	155.50	-0.1	4,100	0.00%
2023/11/20	5.1	151.50	0	0.00	151.00	5.1	4,075	0.13%
2023/11/17	0.1	153.00	0	0.00	153.00	0.1	4,080	0.00%
2023/11/16	0.1	154.00	0	0.00	153.00	0.1	4,098	0.00%
2023/11/09	1	154.00	1	156.00	156.50	0	4,112	0.00%
2023/11/08	0.1	156.00	1	157.00	156.00	-0.9	4,101	-0.02%
2023/11/07	2	156.50	2.1	158.67	157.50	-0.1	4,078	0.00%
2023/11/06	0	0.00	1.1	149.50	150.00	-1.1	3,926	-0.03%
2023/11/03	0	0.00	2	146.00	145.50	-2	3,975	-0.05%
2023/11/02	4	142.38	2	142.25	142.00	2	3,970	0.05%
2023/11/01	0.1	143.50	1	149.00	142.50	-0.9	3,985	-0.02%
2023/10/31	1	152.50	2	150.50	147.00	-1	4,093	-0.02%
2023/10/30	12	142.83	12	143.83	143.50	0	4,062	0.00%
2023/10/27	2	141.25	1	143.50	139.50	1	4,130	0.02%
2023/10/26	1.2	142.70	0	0.00	142.00	1.2	4,412	0.03%
2023/10/25	0	0.00	2.1	149.76	147.50	-2.1	4,582	-0.04%
2023/10/24	2	143.00	1	142.50	144.50	1	4,577	0.02%
2023/10/19	2.2	145.20	2	146.50	145.50	0.2	5,073	0.00%
2023/10/18	2.3	150.11	2	149.50	147.50	0.3	5,182	0.01%
2023/10/17	0.1	152.50	1	154.00	152.00	-1	5,180	-0.02%
2023/10/16	0	0.00	4.1	159.49	159.00	-4.1	5,236	-0.08%
2023/10/13	0	0.00	0.1	155.00	155.00	-0.1	5,328	0.00%
2023/10/12	1	154.00	0	0.00	155.00	1	5,373	0.02%
2023/10/11	1	154.50	0	0.00	153.00	1	5,451	0.02%
2023/10/06	2	154.00	4	158.00	154.00	-2	5,560	-0.04%
2023/10/05	3	156.50	2	154.75	158.00	1	5,573	0.02%
2023/10/04	3	151.00	2.1	152.05	155.50	1	5,506	0.02%
2023/10/02	0	0.00	1	148.50	150.00	-1	5,539	-0.02%
2023/09/28	1	147.50	2	147.00	148.00	-1	5,585	-0.02%
2023/09/26	4	145.50	0	0.00	145.00	4	5,677	0.07%
2023/09/22	0	0.00	2	147.50	147.50	-2	5,746	-0.03%
2023/09/21	0	0.00	2	146.50	146.50	-2	5,750	-0.03%
2023/09/20	1.1	149.93	0	0.00	148.00	1.1	5,728	0.02%
2023/09/19	0	0.00	8	155.38	155.00	-8	5,683	-0.14%
2023/09/18	6	154.50	3.1	155.00	154.50	3	5,654	0.05%
2023/09/13	11	147.91	6	145.08	145.00	5	5,586	0.09%
2023/09/11	1	146.00	12	154.46	145.50	-11	5,723	-0.19%
2023/09/08	0	0.00	0.2	149.50	150.50	-0.2	5,647	0.00%
2023/09/07	20	153.43	30	150.57	154.00	-10	5,683	-0.18%
2023/09/06	4	149.75	5	149.40	151.50	-1	5,660	-0.02%
2023/09/05	11	150.05	20	149.50	151.50	-9	5,654	-0.16%
2023/09/04	21	150.60	7.1	148.44	151.00	14	5,644	0.25%
2023/09/01	16.2	147.82	3	145.83	146.50	13.2	5,626	0.24%
2023/08/31	2	146.50	1	150.00	146.00	1	5,646	0.02%
2023/08/30	9	146.33	14.1	143.30	147.00	-5.1	5,504	-0.09%
2023/08/29	5	131.80	0.1	132.75	134.00	4.9	5,393	0.09%
2023/08/28	1	127.50	11	123.91	126.00	-10	5,426	-0.18%
2023/08/25	1	127.00	5	129.60	126.50	-4	5,554	-0.07%
2023/08/24	5	127.40	6	127.50	127.00	-1	5,540	-0.02%
2023/08/22	1	128.50	0	0.00	126.50	1	5,705	0.02%
2023/08/18	0	0.00	1	128.00	126.00	-1	5,694	-0.02%
2023/08/17	1	126.00	0	0.00	127.00	1	5,695	0.02%
2023/08/15	2	123.25	0	0.00	121.50	2	5,686	0.04%
2023/08/14	1	124.50	2	127.50	123.00	-1	5,663	-0.02%
2023/08/11	1	128.00	0	0.00	130.50	1	5,646	0.02%
2023/08/10	2	129.75	0	0.00	130.50	2	5,611	0.04%
2023/08/08	1	129.50	0	0.00	128.50	1	5,557	0.02%
2023/08/07	3.1	128.34	1	127.50	128.00	2.1	5,543	0.04%
2023/08/04	0	0.00	2.1	130.10	131.50	-2.1	5,513	-0.04%
2023/08/02	2	125.75	1.1	131.48	124.50	1	5,356	0.02%
2023/08/01	1.1	127.25	1	125.50	126.50	0.1	5,307	0.00%
2023/07/31	4	135.00	5	134.50	132.50	-1	5,218	-0.02%
2023/07/28	1	127.00	17.1	128.14	128.50	-16.1	4,949	-0.32%
2023/07/27	1	118.00	0	0.00	117.00	1	4,814	0.02%
2023/07/26	2	117.00	0	0.00	116.50	2	4,891	0.04%
2023/07/25	4	122.38	3	121.00	119.00	1	4,949	0.02%
2023/07/24	11	128.36	10.1	127.44	126.50	1	4,839	0.02%
2023/07/21	0	0.00	5	119.40	123.50	-5	4,566	-0.11%
2023/07/20	3	118.50	1	119.00	117.50	2	4,509	0.04%
2023/07/19	4	119.13	3	121.50	117.50	1	4,523	0.02%
2023/07/18	19	117.63	2.1	117.83	120.50	17	4,571	0.37%
2023/07/17	0	0.00	1	114.50	112.50	-1	4,579	-0.02%
2023/07/14	8.1	114.25	5	114.70	115.50	3.1	4,635	0.07%
2023/07/13	16.1	120.50	5	124.90	115.50	11.1	4,575	0.24%
2023/07/12	2	126.00	5	124.80	123.50	-3	4,472	-0.07%
2023/07/11	0	0.00	0.1	123.00	125.00	-0.1	4,482	0.00%
2023/07/10	0	0.00	1	119.00	117.50	-1	4,466	-0.02%
2023/07/07	0.1	116.00	0	0.00	117.00	0.1	4,499	0.00%
2023/07/06	3	120.50	12.1	120.38	120.00	-9.1	4,546	-0.20%
2023/07/05	1	113.00	1	116.50	116.00	0	4,632	0.00%
2023/06/30	14.1	117.50	0	0.00	116.50	14.1	4,588	0.31%
2023/06/29	2	123.00	5	121.60	123.50	-3	4,589	-0.07%
2023/06/28	1	121.00	1	120.00	118.50	0	4,906	0.00%
2023/06/27	1	118.50	0	0.00	118.50	1	5,018	0.02%
2023/06/26	0	0.00	1	123.50	123.00	-1	5,045	-0.02%
2023/06/21	0	0.00	3	125.00	126.00	-3	5,100	-0.06%
2023/06/20	0	0.00	1	127.00	126.00	-1	5,110	-0.02%
2023/06/19	0	0.00	2	127.00	127.00	-2	5,140	-0.04%
2023/06/16	2.1	123.22	0	0.00	123.00	2.1	5,157	0.04%
2023/06/15	2	129.00	0.1	129.00	126.00	2	5,209	0.04%
2023/06/13	4	121.75	4.2	123.60	124.00	-0.2	5,297	0.00%
2023/06/12	1	121.50	13	119.96	122.00	-12	5,241	-0.23%
2023/06/09	3.3	122.56	7	121.07	121.00	-3.7	5,197	-0.07%
2023/06/08	3	117.00	1	115.00	116.00	2	5,118	0.04%
2023/06/07	30	117.50	18.1	119.00	119.00	12	5,052	0.24%
2023/06/06	2	115.50	4	112.13	114.50	-2	4,919	-0.04%
2023/06/05	6	114.17	6	114.17	115.50	0	4,827	0.00%
2023/06/02	28	111.73	35.1	113.56	113.00	-7.1	4,773	-0.15%
2023/06/01	10	107.50	2	105.00	108.00	8	4,602	0.17%
2023/05/31	3	104.33	4	105.13	104.50	-1	4,483	-0.02%
2023/05/30	2	96.90	1	98.50	98.20	1	4,340	0.02%
2023/05/29	3.1	100.65	4.1	100.79	100.00	-1	4,322	-0.02%
2023/05/26	2.2	99.60	8.1	99.99	100.00	-5.9	4,236	-0.14%
2023/05/25	1	95.40	1	95.40	95.40	0	4,159	0.00%
2023/05/24	0	0.00	1	96.30	95.80	-1	4,174	-0.02%
2023/05/23	4	95.60	4	96.00	95.90	0	4,205	0.00%
2023/05/22	2	96.80	2	95.00	96.80	0	4,254	0.00%
2023/05/17	1	94.80	1	94.00	94.60	0	4,431	0.00%
2023/05/15	0.1	91.71	0	0.00	93.40	0.1	4,468	0.00%
2023/05/12	1	96.90	0	0.00	97.70	1	4,478	0.02%
2023/05/10	0	0.00	5	96.70	96.40	-5	4,527	-0.11%
2023/05/08	0	0.00	1	99.50	98.80	-1	4,567	-0.02%
2023/05/05	4	98.35	3.1	98.18	98.80	1	4,625	0.02%
2023/05/04	0	0.00	2	96.60	97.00	-2	4,636	-0.04%
2023/05/03	2	93.75	0	0.00	94.10	2	4,709	0.04%
2023/05/02	3	97.67	3	97.40	96.30	0	4,761	0.00%
2023/04/28	2	95.40	6.1	94.82	96.50	-4.1	4,786	-0.08%
2023/04/27	0	0.00	2	87.60	88.20	-2	4,705	-0.04%
2023/04/25	5.1	92.17	16	92.92	89.70	-11	4,719	-0.23%
2023/04/24	2	95.50	2	97.20	94.80	0	4,705	0.00%
2023/04/21	23	101.07	10	98.60	97.10	13	4,736	0.27%
2023/04/20	0.1	100.00	8	101.19	100.00	-7.9	4,759	-0.17%
2023/04/19	1	99.00	3	99.00	99.10	-2	4,809	-0.04%
2023/04/18	0	0.00	1	96.00	95.30	-1	4,765	-0.02%
2023/04/17	0.1	95.50	0	0.00	95.60	0.1	4,800	0.00%
2023/04/14	1	94.80	0	0.00	94.40	1	4,792	0.02%
2023/04/13	6.1	95.21	2	95.60	94.70	4.1	4,716	0.09%
2023/04/12	3	97.80	1	98.10	98.00	2	4,676	0.04%
2023/04/11	5	101.50	1	101.50	100.00	4	4,643	0.09%
2023/04/10	8	98.99	14.1	97.40	99.90	-6.1	4,568	-0.13%
2023/04/06	0.1	90.90	2	93.60	94.50	-2	4,418	-0.04%
2023/03/31	2	91.10	3	91.87	92.30	-1	4,399	-0.02%
2023/03/30	8	91.33	0	0.00	90.40	8	4,383	0.18%
2023/03/29	15	96.07	19	96.76	91.30	-4	4,350	-0.09%
2023/03/28	3	92.60	0	0.00	93.10	3	4,040	0.07%
2023/03/24	1	90.90	0	0.00	90.10	1	3,941	0.03%
2023/03/22	0	89.50	0	0.00	89.80	0	3,851	0.00%
2023/03/21	1	89.60	0	0.00	90.20	1	3,808	0.03%
2023/03/20	0	0.00	1	92.00	91.90	-1	3,736	-0.03%
2023/03/17	0	0.00	10.3	88.20	90.50	-10.3	3,579	-0.29%
2023/03/15	0	0.00	1	84.90	83.80	-1	3,378	-0.03%
2023/03/10	1	81.80	0	0.00	81.50	1	3,436	0.03%
2023/03/09	3	84.33	0	0.00	83.70	3	3,486	0.09%
2023/03/08	0	0.00	1	85.30	85.50	-1	3,514	-0.03%
2023/03/07	5.3	84.62	5	84.76	83.50	0.3	3,551	0.01%
2023/03/03	1.5	81.77	0	0.00	83.60	1.5	3,768	0.04%
2023/03/02	2.2	81.65	1	82.30	82.40	1.2	4,004	0.03%
2023/03/01	1.3	82.38	1	82.70	82.70	0.3	4,089	0.01%
2023/02/23	2	86.30	2	85.40	86.30	0	4,064	0.00%
2023/02/22	1	84.64	3	85.20	84.60	-2	4,100	-0.05%
2023/02/21	0	0.00	4	87.05	87.50	-4	4,199	-0.10%
2023/02/20	1	87.10	0	0.00	87.20	1	4,190	0.02%
2023/02/17	3	89.00	1.2	89.10	88.80	1.8	4,141	0.04%
2023/02/16	0	0.00	0.9	86.59	86.90	-0.9	4,046	-0.02%
2023/02/15	0	0.00	1.3	85.49	85.30	-1.3	4,063	-0.03%
2023/02/14	0.8	84.00	1.2	85.17	84.00	-0.4	4,052	-0.01%
2023/02/10	3	81.23	9	83.00	83.00	-6	4,073	-0.15%
2023/02/09	0.4	83.36	0	0.00	82.90	0.4	4,038	0.01%
2023/02/08	3	83.53	2	84.40	84.80	1	4,039	0.02%
2023/02/07	0.2	84.10	3	83.73	83.60	-2.9	3,985	-0.07%
2023/02/06	0.2	84.20	0	0.00	84.80	0.2	3,960	0.00%
2023/02/03	3	85.43	0	0.00	84.30	3	3,922	0.08%
2023/02/02	1	86.70	3	86.83	87.90	-2	3,886	-0.05%
2023/02/01	2.1	85.97	3	86.43	85.90	-1	3,892	-0.02%
2023/01/31	2	88.30	6	87.62	88.60	-4	3,798	-0.11%
2023/01/30	2	84.80	4.4	86.27	87.50	-2.4	3,704	-0.06%
2023/01/17	2	80.00	0	0.00	79.60	2	3,590	0.06%
2023/01/13	1.2	77.00	2	77.50	77.60	-0.9	3,540	-0.02%
2023/01/12	3.2	78.82	1	78.70	78.70	2.2	3,494	0.06%
2023/01/11	8	81.55	3	80.53	80.20	5	3,456	0.14%
2023/01/10	7	80.47	20	80.89	81.40	-13	3,384	-0.38%
2023/01/09	6	76.55	11.1	76.64	80.00	-5.1	3,221	-0.16%
2023/01/06	1	74.20	11	73.91	74.40	-10	3,036	-0.33%
2023/01/05	1	71.20	1	72.20	72.20	0	2,976	0.00%
2023/01/04	1	70.80	0	0.00	70.50	1	2,915	0.03%
2022/12/29	3	69.20	1	68.20	69.20	2	2,892	0.07%
2022/12/28	3	69.87	3	67.80	67.70	0	2,935	0.00%
2022/12/27	1	68.30	0.1	69.50	69.70	1	2,880	0.03%
2022/12/22	0.1	66.50	0	0.00	67.00	0.1	2,856	0.00%
2022/12/19	5	67.80	3	68.40	67.00	2	2,919	0.07%
2022/12/16	11	68.56	0	0.00	68.10	11	2,915	0.38%
2022/12/14	0	0.00	5	71.60	72.80	-5	2,860	-0.17%
2022/12/13	0	0.00	1	72.30	70.80	-1	2,867	-0.03%
2022/12/12	0.1	71.60	0.4	71.90	71.60	-0.4	2,868	-0.01%
2022/12/09	1	71.30	0	0.00	71.30	1	2,870	0.03%
2022/12/08	2	70.80	3	71.47	71.60	-1	2,861	-0.03%
2022/12/07	18	72.96	18	72.20	72.20	0	2,855	0.00%
2022/12/06	5	74.80	3.1	77.00	75.00	1.9	2,834	0.07%
2022/12/02	2	78.70	1	79.70	78.80	1	2,763	0.04%
2022/11/30	6.4	77.81	133	78.07	78.50	-126.6	2,688	-4.71%	大賣/鉅額交易
2022/11/29	95.1	76.68	6	76.80	77.40	89.1	2,688	3.31%
2022/11/28	1	79.40	0	0.00	79.40	1	2,640	0.04%
2022/11/25	47	80.19	7	81.21	80.60	40	2,637	1.52%
2022/11/24	4	78.83	21.1	78.58	80.70	-17.1	2,504	-0.68%
2022/11/23	35	72.37	52.3	72.94	73.40	-17.3	2,254	-0.77%
2022/11/22	8	68.68	1	69.40	69.20	7	2,165	0.32%
2022/11/21	8.3	70.10	0	0.00	68.50	8.3	2,166	0.38%
2022/11/18	1	70.50	0	0.00	70.50	1	2,185	0.05%
2022/11/17	0	0.00	1.7	70.79	72.70	-1.7	2,136	-0.08%
2022/11/15	0.1	67.20	0	0.00	68.10	0.1	1,998	0.00%
2022/11/14	0	0.00	2	68.15	68.00	-2	1,981	-0.10%
2022/11/11	5	69.60	5	69.58	67.80	0	1,969	0.00%
2022/11/10	1	65.00	6.2	65.46	66.50	-5.2	1,886	-0.28%
2022/11/09	0	0.00	2	63.80	64.50	-2	1,857	-0.11%
2022/11/08	1	62.20	1.1	62.95	62.20	-0.1	1,827	0.00%
2022/11/07	0	0.00	1.3	61.92	62.10	-1.3	1,794	-0.07%
2022/11/04	0	0.00	0.6	60.20	60.90	-0.6	1,780	-0.03%
2022/11/03	0	0.00	1	58.60	58.70	-1	1,750	-0.06%
2022/11/02	1	57.80	0.2	58.20	58.70	0.9	1,745	0.05%
2022/11/01	0	57.50	0	0.00	57.40	0	1,745	0.00%
2022/10/31	0	0.00	1.3	56.20	57.80	-1.3	1,751	-0.07%
2022/10/28	9.3	54.27	2	53.60	53.40	7.3	1,739	0.42%
2022/10/25	1.2	57.20	0	0.00	55.70	1.2	1,710	0.07%
2022/10/24	0	0.00	0.2	59.49	58.40	-0.2	1,739	-0.01%
2022/10/21	0	0.00	1.2	58.71	57.60	-1.2	1,766	-0.07%
2022/10/20	1.2	57.50	0	58.60	58.40	1.2	1,870	0.06%
2022/10/19	3	59.00	0.4	59.40	58.20	2.7	1,872	0.14%
2022/10/18	0	0.00	0.2	58.40	58.50	-0.2	1,861	-0.01%
2022/10/17	0.1	56.60	0	0.00	59.00	0.1	1,857	0.01%
2022/10/13	0	55.10	0	0.00	55.00	0	1,848	0.00%
2022/10/07	0	0.00	0.2	58.32	58.20	-0.2	1,823	-0.01%
2022/10/06	0.2	57.40	0	0.00	59.00	0.2	1,827	0.01%
2022/10/05	1.2	59.11	5	58.80	58.40	-3.9	1,820	-0.21%
2022/09/30	4	56.40	2	55.20	56.60	2	1,781	0.11%
2022/09/29	1	54.50	0	0.00	55.00	1	1,792	0.06%
2022/09/28	6	55.60	7	55.89	53.30	-1	1,812	-0.06%
2022/09/27	2.2	56.29	0	0.00	56.50	2.2	1,784	0.12%
2022/09/26	0.2	58.50	0	0.00	57.10	0.2	1,772	0.01%
2022/09/23	1	60.10	0	0.00	60.00	1	1,794	0.06%
2022/09/22	3.4	62.39	3	62.80	62.10	0.4	1,808	0.02%
2022/09/21	7	63.60	7	64.14	63.10	0	1,812	0.00%
2022/09/16	6	66.87	0	0.00	66.50	6	1,869	0.32%
2022/09/15	0	0.00	1	68.50	68.00	-1	1,918	-0.05%
2022/09/14	2	67.45	1	67.40	67.60	1	1,954	0.05%
2022/09/08	0.1	67.90	0	0.00	68.50	0.1	2,031	0.00%
2022/09/06	5	67.86	0	0.00	66.80	5	2,049	0.24%
2022/09/05	9.3	68.51	0	0.00	67.50	9.3	2,045	0.45%
2022/09/02	5.2	71.50	0	0.00	71.10	5.2	2,019	0.26%
2022/09/01	3	73.97	1	75.50	72.10	2	2,011	0.10%
2022/08/31	4	74.85	9	75.23	76.20	-5	1,961	-0.25%
2022/08/29	3	69.70	0	0.00	70.30	3	1,913	0.16%
2022/08/25	0	0.00	5	73.22	73.50	-5	1,976	-0.25%
2022/08/23	4	71.08	0	0.00	71.90	4	2,133	0.19%
2022/08/22	7	71.84	0	0.00	71.50	7	2,224	0.31%
2022/08/19	0	0.00	2	72.70	72.90	-2	2,264	-0.09%
2022/08/18	0.1	71.60	0	0.00	71.80	0.1	2,270	0.00%
2022/08/16	0	0.00	0.3	71.50	71.30	-0.3	2,298	-0.01%
2022/08/11	2	68.70	0	0.00	68.40	2	2,312	0.09%
2022/08/08	0	0.00	1	67.80	67.90	-1	2,437	-0.04%
2022/08/05	1	67.20	0	0.00	67.20	1	2,473	0.04%
2022/08/04	0	0.00	2	65.90	66.20	-2	2,508	-0.08%
2022/08/03	0.1	67.90	0	0.00	67.70	0.1	2,480	0.00%
2022/08/02	3	69.10	3	69.10	69.50	0	2,488	0.00%
2022/07/29	1	73.50	0	0.00	73.30	1	2,503	0.04%
2022/07/28	0	0.00	2	69.70	70.50	-2	2,511	-0.08%
2022/07/27	10.1	67.62	1.1	69.33	69.80	9	2,512	0.36%
2022/07/26	0	0.00	1	74.60	72.90	-1	2,463	-0.04%
2022/07/22	0	0.00	2	75.75	75.10	-2	2,792	-0.07%
2022/07/20	0.1	74.99	2	74.80	74.20	-1.9	2,879	-0.07%
2022/07/18	0	0.00	1	73.20	73.40	-1	2,952	-0.03%
2022/07/15	7	71.94	0	0.00	72.10	7	3,008	0.23%
2022/07/12	0	0.00	1	68.60	66.70	-1	3,056	-0.03%
2022/07/11	1	70.70	2	69.70	70.90	-1	3,063	-0.03%
2022/07/08	2.1	70.54	1	70.70	71.30	1.1	3,071	0.04%
2022/07/07	1	67.70	0	0.00	68.60	1	3,060	0.03%
2022/07/06	0	0.00	1	69.10	67.30	-1	3,096	-0.03%
2022/07/04	1	67.70	0	0.00	67.10	1	3,235	0.03%
2022/07/01	2	67.90	0	0.00	67.10	2	3,274	0.06%
2022/06/29	0	0.00	2	74.75	75.20	-2	3,193	-0.06%
2022/06/28	3.1	77.90	0	0.00	75.50	3.1	3,203	0.10%
2022/06/27	0	0.00	2	80.25	79.90	-2	3,189	-0.06%
2022/06/24	1	77.40	0	0.00	77.50	1	3,201	0.03%
2022/06/23	1	75.50	0	0.00	77.00	1	3,177	0.03%
2022/06/22	1	84.10	0	0.00	81.60	1	3,127	0.03%
2022/06/20	0	0.00	1	87.40	83.50	-1	3,079	-0.03%
2022/06/16	0	0.00	4	91.70	90.60	-4	3,011	-0.13%
2022/06/10	0	0.00	4	96.35	96.20	-4	3,044	-0.13%
2022/06/07	0	0.00	1	98.00	98.40	-1	3,118	-0.03%
2022/06/06	2	99.60	2	97.80	98.20	0	3,115	0.00%
2022/06/01	1	97.80	1	98.80	97.70	0	3,071	0.00%
2022/05/31	3	97.43	0	0.00	97.10	3	3,024	0.10%
2022/05/30	4	95.08	1	95.30	95.30	3	2,893	0.10%
2022/05/27	0	0.00	2	90.40	90.00	-2	2,802	-0.07%
2022/05/26	0	0.00	2	87.40	86.90	-2	2,780	-0.07%
2022/05/25	1	87.60	0	0.00	88.00	1	2,774	0.04%
2022/05/24	1	88.20	0	0.00	86.20	1	2,787	0.04%
2022/05/23	1.2	89.90	1	92.00	89.80	0.2	2,765	0.01%
2022/05/20	0	0.00	5	89.90	90.80	-5	2,775	-0.18%
2022/05/19	1	88.40	1	89.60	89.60	0	2,767	0.00%
2022/05/18	2	92.85	0	0.00	92.00	2	2,746	0.07%
2022/05/17	0	0.00	7	91.79	92.70	-7	2,701	-0.26%
2022/05/16	1	90.90	2	92.00	89.70	-1	2,711	-0.04%
2022/05/13	3	91.20	0	0.00	90.80	3	2,769	0.11%
2022/05/12	2	90.55	3	90.20	89.80	-1	2,824	-0.04%
2022/05/11	0	0.00	1	87.70	88.60	-1	2,817	-0.04%
2022/05/10	1	87.50	0	0.00	88.00	1	2,836	0.04%
2022/05/09	0	0.00	3	89.07	87.20	-3	2,825	-0.11%
2022/05/06	3	89.00	0	0.00	90.50	3	2,837	0.11%
2022/05/05	6	92.23	0	0.00	92.70	6	2,808	0.21%
2022/05/04	0	0.00	1	90.20	90.50	-1	2,774	-0.04%
2022/05/03	1	88.70	4	87.23	89.10	-3	2,749	-0.11%
2022/04/29	4	87.63	5	88.50	86.80	-1	2,698	-0.04%
2022/04/28	7	84.74	0	0.00	83.40	7	2,581	0.27%
2022/04/27	1	88.50	1	89.60	88.60	0	2,381	0.00%
2022/04/26	1	93.50	0	0.00	93.10	1	2,319	0.04%
2022/04/22	2	96.80	0	0.00	96.80	2	2,295	0.09%
2022/04/21	1	97.50	0	0.00	96.00	1	2,266	0.04%
2022/04/19	0	0.00	1	93.70	91.20	-1	2,344	-0.04%
2022/04/18	1	91.90	0	0.00	91.20	1	2,348	0.04%
2022/04/14	3	96.03	0	0.00	95.90	3	2,355	0.13%
2022/04/13	4	96.40	0	0.00	97.40	4	2,390	0.17%
2022/04/12	3	97.80	1	95.50	95.80	2	2,409	0.08%
2022/04/11	3	97.67	5	98.36	96.70	-2	2,395	-0.08%
2022/04/08	5.1	99.11	0	0.00	99.40	5.1	2,332	0.22%
2022/04/07	3	104.00	9	105.72	101.50	-6	2,220	-0.27%
2022/04/06	0	0.00	1	110.50	110.50	-1	2,180	-0.05%
2022/04/01	0.1	112.04	2	112.25	112.50	-1.9	2,221	-0.09%
2022/03/31	0	0.00	2	113.77	113.50	-2	2,289	-0.09%
2022/03/30	1.1	119.00	0	0.00	117.50	1.1	2,309	0.05%
2022/03/29	1	119.99	0	0.00	119.50	1	2,310	0.04%
2022/03/24	1	118.00	1	119.00	119.00	0	2,301	0.00%
2022/03/23	0	0.00	1	120.00	120.00	-1	2,331	-0.04%
2022/03/21	1	119.50	1	118.50	118.50	0	2,362	0.00%
2022/03/17	0	0.00	1	119.50	118.00	-1	2,410	-0.04%
2022/03/16	1	114.50	0	0.00	114.50	1	2,428	0.04%
2022/03/14	0	0.00	3	116.33	118.00	-3	2,460	-0.12%
2022/03/11	4	115.63	0	0.00	113.50	4	2,474	0.16%
2022/03/10	1	115.00	4	115.75	115.00	-3	2,469	-0.12%
2022/03/09	1	109.00	0	0.00	109.00	1	2,459	0.04%
2022/03/07	1	112.00	3	112.00	112.50	-2	2,599	-0.08%
2022/03/03	0	0.00	1	117.50	116.00	-1	3,125	-0.03%
2022/03/02	2	114.00	1	113.00	116.00	1	3,225	0.03%
2022/03/01	1	116.50	1	117.00	116.50	0	3,442	0.00%
2022/02/24	1	112.50	1	112.50	110.00	0	3,742	0.00%
2022/02/22	0	0.00	1	115.00	115.00	-1	3,968	-0.03%
2022/02/16	1	119.00	2	119.00	118.50	-1	4,114	-0.02%
2022/02/15	3	116.00	2	117.75	116.50	1	4,094	0.02%
2022/02/14	9.1	118.24	0	0.00	117.50	9.1	4,050	0.22%
2022/02/11	2	127.00	0	0.00	127.00	2	4,009	0.05%
2022/02/10	1	129.00	0	0.00	129.00	1	3,985	0.03%
2022/02/09	0.1	131.00	1	131.50	131.50	-1	3,988	-0.02%
2022/02/08	0	0.00	3.1	132.50	133.50	-3.1	4,011	-0.08%
2022/02/07	1	126.50	1	125.50	127.50	0	4,134	0.00%
2022/01/25	9	124.83	0	0.00	123.50	9	4,338	0.21%
2022/01/24	0	0.00	7	126.14	127.00	-7	4,423	-0.16%
2022/01/21	4	127.63	1	132.00	127.00	3	4,646	0.06%
2022/01/20	0	0.00	1	129.50	130.50	-1	4,925	-0.02%
2022/01/19	1	127.00	1	129.50	127.00	0	5,155	0.00%
2022/01/18	0.1	128.00	0	0.00	127.50	0.1	5,183	0.00%
2022/01/13	1	128.00	2.1	127.00	128.00	-1.1	5,292	-0.02%
2022/01/12	1.1	122.95	0	0.00	125.50	1.1	5,289	0.02%
2022/01/11	16	125.94	10	128.80	126.00	6	5,228	0.11%
2022/01/07	1	128.50	0.1	130.50	130.00	0.9	5,196	0.02%
2022/01/06	3.1	134.34	0	0.00	134.00	3.1	5,158	0.06%
2022/01/04	2	140.75	0	0.00	140.50	2	5,150	0.04%
2021/12/29	0.1	145.10	2	144.50	145.00	-2	5,343	-0.04%
2021/12/28	0	0.00	1	149.50	148.00	-1	5,345	-0.02%
2021/12/27	2	147.50	4.1	148.75	148.50	-2.1	5,321	-0.04%
2021/12/24	1	145.50	3.1	145.01	145.50	-2.1	5,259	-0.04%
2021/12/23	2	142.00	2	143.50	143.00	0	5,230	0.00%
2021/12/22	2	140.50	5	141.00	141.00	-3	5,230	-0.06%
2021/12/21	1	140.00	0	0.00	140.50	1	5,236	0.02%
2021/12/20	2	137.00	0	0.00	136.50	2	5,235	0.04%
2021/12/17	2	140.25	0	0.00	137.50	2	5,243	0.04%
2021/12/16	5	142.00	1	143.00	142.50	4	5,243	0.08%
2021/12/14	1.1	139.52	0	0.00	138.00	1.1	5,245	0.02%
2021/12/13	2	143.00	3	144.01	143.50	-1	5,252	-0.02%
2021/12/10	1.1	140.02	2	140.49	140.00	-1	5,266	-0.02%
2021/12/09	0	0.00	1	148.50	144.00	-1	5,245	-0.02%
2021/12/08	1	147.00	2	146.00	145.00	-1	5,234	-0.02%
2021/12/07	1	142.50	1	144.00	143.50	0	5,226	0.00%
2021/12/06	7	145.29	0	0.00	143.50	7	5,228	0.13%
2021/12/03	0	0.00	1	149.00	147.50	-1	5,283	-0.02%
2021/12/02	9.2	145.51	0	0.00	144.50	9.2	5,283	0.17%
2021/12/01	1	154.00	1	152.00	152.00	0	5,229	0.00%
2021/11/30	5	157.49	11	155.45	153.00	-6	5,197	-0.12%
2021/11/29	8.2	146.99	7.1	149.06	153.00	1.2	5,019	0.02%
2021/11/26	0	0.00	4	145.75	145.00	-4	4,902	-0.08%
2021/11/25	8	151.88	11.5	150.28	146.00	-3.5	4,822	-0.07%
2021/11/24	7	148.29	4.1	148.99	149.50	3	4,623	0.06%
2021/11/23	3.5	146.86	6	145.00	144.00	-2.5	4,441	-0.06%
2021/11/22	2	144.50	5.1	144.12	146.00	-3.1	4,339	-0.07%
2021/11/19	6	139.33	5.1	138.40	141.00	1	4,264	0.02%
2021/11/17	3.1	133.52	2	135.75	134.50	1.1	4,166	0.03%
2021/11/16	2.6	134.41	1.1	137.50	134.00	1.5	4,142	0.04%
2021/11/15	3	135.67	3	136.67	135.00	0	4,102	0.00%
2021/11/12	0	0.00	2	133.75	134.00	-2	4,094	-0.05%
2021/11/11	3	132.83	2	132.75	132.50	1	4,081	0.02%
2021/11/10	3	134.83	1	136.00	136.00	2	4,047	0.05%
2021/11/09	1	132.00	1	132.00	132.00	0	4,013	0.00%
2021/11/08	3	132.50	0	0.00	133.00	3	4,025	0.07%
2021/11/05	1	132.00	0	0.00	134.00	1	4,010	0.02%
2021/11/04	3.1	134.51	0	0.00	132.50	3.1	4,007	0.08%
2021/11/03	2	140.75	1	142.50	140.00	1	3,876	0.03%
2021/11/02	10.1	139.50	5.3	142.78	137.50	4.8	3,798	0.13%
2021/11/01	1	145.00	0	0.00	144.50	1	3,692	0.03%
2021/10/29	4	144.00	20	144.40	140.50	-16	3,613	-0.44%
2021/10/28	19	142.95	4.1	145.93	144.00	14.9	3,397	0.44%
2021/10/27	9.1	136.57	5	137.60	139.50	4.1	3,132	0.13%
2021/10/25	2	133.00	3	132.50	133.00	-1	2,937	-0.03%
2021/10/22	1	131.50	1	132.00	133.00	0	2,987	0.00%
2021/10/21	2	129.50	1.1	132.48	128.50	1	3,017	0.03%
2021/10/19	1	125.00	3.1	124.50	124.50	-2.1	3,046	-0.07%
2021/10/18	0	0.00	2	120.00	121.00	-2	3,146	-0.06%
2021/10/15	1.1	121.50	1	121.00	121.50	0.1	3,215	0.00%
2021/10/13	6	119.67	1	123.00	118.50	5	3,278	0.15%
2021/10/12	0.2	123.75	0	0.00	122.50	0.2	3,267	0.01%
2021/10/08	0	0.00	0.3	130.00	127.50	-0.3	3,256	-0.01%
2021/10/07	0	0.00	7.1	123.88	126.50	-7.1	3,223	-0.22%
2021/10/06	3	118.17	0	0.00	115.00	3	3,256	0.09%
2021/10/01	1	115.00	0	0.00	115.00	1	3,669	0.03%
2021/09/30	0.1	119.00	0	0.00	118.00	0.1	3,928	0.00%
2021/09/23	2	121.50	0	0.00	121.50	2	4,429	0.05%
2021/09/16	0.1	124.00	0	0.00	123.50	0.1	4,857	0.00%
2021/09/15	2	125.00	1	124.00	124.00	1	4,942	0.02%
2021/09/14	1	129.50	1	128.00	129.50	0	4,986	0.00%
2021/09/13	1.1	130.74	1	132.50	130.50	0.1	5,019	0.00%
2021/09/10	0.1	134.05	0	0.00	136.00	0.1	5,024	0.00%
2021/09/09	0	0.00	0.1	132.00	133.00	-0.1	5,018	0.00%
2021/09/08	1.1	127.62	0	0.00	127.50	1.1	5,018	0.02%
2021/09/06	1.1	137.86	0	0.00	136.50	1.1	4,959	0.02%
2021/09/03	0.1	138.50	0	0.00	138.00	0.1	4,965	0.00%
2021/09/02	0	0.00	1	135.00	139.50	-1	5,163	-0.02%
2021/09/01	0	0.00	4.1	139.43	139.50	-4.1	5,078	-0.08%
2021/08/31	0	0.00	3	128.00	127.00	-3	4,951	-0.06%
2021/08/30	1	129.50	0	0.00	127.00	1	4,956	0.02%
2021/08/27	1	126.00	1	127.00	124.50	0	4,946	0.00%
2021/08/25	1	127.50	2	129.00	129.00	-1	4,943	-0.02%
2021/08/24	0	0.00	0.1	122.00	123.50	-0.1	4,941	0.00%
2021/08/23	20.1	118.50	20	121.00	121.00	0.1	4,923	0.00%
2021/08/19	10	116.50	10	112.00	111.50	0	4,983	0.00%
2021/08/18	0.1	118.00	1	116.00	118.00	-0.9	4,995	-0.02%
2021/08/13	1.4	119.20	0	0.00	118.50	1.4	5,022	0.03%
2021/08/12	1	125.50	0	0.00	126.00	1	5,011	0.02%
2021/08/09	2	130.00	0	0.00	129.50	2	4,977	0.04%
2021/08/06	2	132.50	0	0.00	131.50	2	4,979	0.04%
2021/08/04	0	0.00	3	138.17	138.00	-3	5,041	-0.06%
2021/08/03	1	136.00	0	0.00	135.50	1	5,073	0.02%
2021/08/02	2.1	133.51	3	137.00	134.00	-0.9	5,068	-0.02%
2021/07/30	4	140.50	5.1	139.90	136.50	-1.1	5,073	-0.02%
2021/07/29	0	0.00	2	134.00	135.00	-2	5,035	-0.04%
2021/07/28	5.1	133.95	2	133.00	133.50	3.1	5,076	0.06%
2021/07/27	4	137.88	0	0.00	138.00	4	5,070	0.08%
2021/07/26	0	0.00	2	143.50	141.50	-2	5,027	-0.04%
2021/07/23	4.4	141.34	0	0.00	142.00	4.4	5,033	0.09%
2021/07/22	4	146.38	7	147.86	149.50	-3	4,950	-0.06%
2021/07/21	0	0.00	0.1	144.50	142.00	-0.1	4,875	0.00%
2021/07/20	3.1	142.29	3	138.50	137.50	0.1	4,829	0.00%
2021/07/19	0	0.00	5	144.00	144.00	-5	4,785	-0.10%
2021/07/16	1	144.00	6	144.17	144.00	-5	4,825	-0.10%
2021/07/14	1	145.50	0	0.00	146.00	1	4,827	0.02%
2021/07/13	1	141.50	5	145.90	144.50	-4	4,812	-0.08%
2021/07/12	16	147.75	16	149.78	148.00	0	4,717	0.00%
2021/07/09	5	144.20	2	144.50	141.50	3	4,507	0.07%
2021/07/08	4	143.50	2	144.00	145.00	2	4,467	0.04%
2021/07/07	15	145.07	13	145.23	147.50	2	4,330	0.05%
2021/07/06	1	136.00	0	0.00	139.50	1	4,123	0.02%
2021/07/05	3	139.67	9	140.33	138.50	-6	4,189	-0.14%
2021/07/02	1	137.00	2	138.00	139.50	-1	4,220	-0.02%
2021/07/01	4	131.00	1	130.50	130.00	3	4,303	0.07%
2021/06/30	27	138.15	26	137.02	134.00	1	4,291	0.02%
2021/06/29	7	138.00	49	138.96	139.00	-42	4,111	-1.02%
2021/06/28	3	137.83	6	138.67	138.00	-3	4,153	-0.07%
2021/06/25	83	137.22	46	137.15	138.00	37	4,112	0.90%
2021/06/24	0	0.00	1	129.50	130.00	-1	3,832	-0.03%
2021/06/23	0	0.00	25	126.60	127.00	-25	3,738	-0.67%
2021/06/22	2	123.75	3	124.33	123.00	-1	3,696	-0.03%
2021/06/18	0	0.00	27	121.78	121.50	-27	3,841	-0.70%
2021/06/17	4	121.25	3	121.33	122.50	1	3,873	0.03%
2021/06/16	25	120.00	0	0.00	119.00	25	3,888	0.64%
2021/06/15	2	116.50	3	118.33	117.50	-1	3,890	-0.03%
2021/06/11	4	119.75	3	120.00	119.00	1	3,876	0.03%
2021/06/10	9	120.78	6	121.75	118.50	3	3,906	0.08%
2021/06/09	1	116.00	2	116.50	118.00	-1	3,670	-0.03%
2021/06/08	0	0.00	1	115.50	114.50	-1	3,674	-0.03%
2021/06/07	5	116.10	1	115.50	116.50	4	3,744	0.11%
2021/06/04	5	113.40	0	0.00	113.00	5	3,756	0.13%
2021/06/01	1	116.50	2	118.00	117.00	-1	3,901	-0.03%
2021/05/31	3	112.83	2	113.50	113.50	1	3,878	0.03%
2021/05/28	1	112.00	1	111.50	112.00	0	3,911	0.00%
2021/05/27	2	103.00	4	106.25	107.00	-2	3,880	-0.05%
2021/05/26	11	105.05	11	105.45	103.00	0	3,853	0.00%
2021/05/25	1	104.00	1	104.50	104.50	0	3,848	0.00%
2021/05/24	3	98.77	2.3	99.07	99.60	0.7	3,833	0.02%
2021/05/21	0	0.00	0.3	98.80	99.80	-0.3	3,848	-0.01%
2021/05/20	0	0.00	0.1	99.50	95.90	-0.1	3,881	0.00%
2021/05/19	1	95.90	2.3	97.20	98.10	-1.3	3,904	-0.03%
2021/05/18	2	95.65	1	97.80	97.80	1	3,924	0.03%
2021/05/17	2	92.45	3	93.23	92.80	-1	3,936	-0.03%
2021/05/14	1.6	95.76	0.5	100.00	95.50	1.1	3,964	0.03%
2021/05/13	0.5	95.66	2.1	99.36	98.00	-1.6	4,014	-0.04%
2021/05/12	3	98.00	3	97.17	95.60	0	4,026	0.00%
2021/05/11	1.5	102.83	0	0.00	100.50	1.5	4,051	0.04%
2021/05/07	1	112.00	1	112.50	113.50	0	4,138	0.00%
2021/05/06	2	108.50	1	108.00	107.50	1	4,220	0.02%
2021/05/05	2	111.75	1	108.50	108.50	1	4,265	0.02%
2021/05/04	3	115.17	5	114.20	116.00	-2	4,283	-0.05%
2021/05/03	0	0.00	1	113.50	114.00	-1	4,400	-0.02%
2021/04/29	23	117.65	0	0.00	117.00	23	4,677	0.49%
2021/04/28	3	118.83	4	121.25	121.00	-1	4,776	-0.02%
2021/04/27	1	118.50	4	121.38	119.00	-3	4,872	-0.06%
2021/04/22	1	120.00	0	0.00	115.00	1	4,958	0.02%
2021/04/21	3	120.00	0	0.00	120.00	3	5,009	0.06%
2021/04/19	0	0.00	1	119.50	119.00	-1	5,202	-0.02%
2021/04/15	1	119.50	1	119.00	119.50	0	5,441	0.00%
2021/04/14	0	0.00	1	117.00	121.00	-1	5,529	-0.02%
2021/04/13	0	0.00	42	121.13	118.50	-42	5,637	-0.75%
2021/04/12	2	125.25	3	122.17	122.50	-1	5,694	-0.02%
2021/04/09	50	127.50	1	125.50	127.00	49	5,840	0.84%
2021/04/08	2	124.25	57	124.63	123.50	-55	5,825	-0.94%
2021/04/07	31	124.52	30	124.33	126.00	1	5,754	0.02%
2021/04/06	0	0.00	4	122.00	120.50	-4	5,690	-0.07%
2021/04/01	5	118.50	3	118.83	119.50	2	5,797	0.03%
2021/03/31	48	117.80	2	119.00	118.50	46	5,785	0.80%
2021/03/30	0	0.00	11	116.45	116.50	-11	5,717	-0.19%
2021/03/29	0	0.00	2	112.00	112.50	-2	5,680	-0.04%
2021/03/26	3	112.17	5	111.80	112.00	-2	5,722	-0.03%
2021/03/24	9	112.22	6	112.58	109.50	3	5,791	0.05%
2021/03/23	2	112.00	2	112.00	112.00	0	5,709	0.00%
2021/03/22	3	110.67	1	112.50	111.50	2	5,784	0.03%
2021/03/19	2	109.00	4	109.13	110.50	-2	5,836	-0.03%
2021/03/18	2	108.50	4	108.75	109.50	-2	5,932	-0.03%
2021/03/17	0	0.00	4	107.50	108.00	-4	6,112	-0.07%
2021/03/16	5	106.30	3	110.83	106.50	2	6,317	0.03%
2021/03/15	0	0.00	1	108.50	109.00	-1	6,760	-0.01%
2021/03/12	5	108.90	3	109.67	108.50	2	7,093	0.03%
2021/03/11	1	107.50	4	107.50	108.50	-3	7,214	-0.04%
2021/03/10	2	101.25	1	101.50	101.50	1	7,238	0.01%
2021/03/09	1	100.50	1	100.50	101.00	0	7,622	0.00%
2021/03/08	1	104.00	0	0.00	102.50	1	7,848	0.01%
2021/03/05	3	105.17	3	105.00	104.50	0	7,796	0.00%
2021/03/04	0	0.00	1	103.00	104.00	-1	7,753	-0.01%
2021/03/03	8	102.25	9	103.33	105.00	-1	7,735	-0.01%
2021/03/02	1	106.00	6	106.50	105.00	-5	7,699	-0.06%
2021/02/25	1	109.00	0	0.00	109.50	1	7,684	0.01%
2021/02/24	1	111.50	5	112.00	110.00	-4	7,690	-0.05%
2021/02/22	0	0.00	5	112.70	114.00	-5	7,673	-0.07%
2021/02/19	4	110.25	2	110.75	111.50	2	7,665	0.03%
2021/02/18	2	108.25	1	108.50	111.50	1	7,733	0.01%
2021/02/17	1	107.00	1	107.50	109.00	0	7,986	0.00%
2021/02/05	1	107.00	1	106.50	105.00	0	8,015	0.00%
2021/02/04	5	107.50	7	105.29	108.00	-2	8,012	-0.02%
2021/02/03	1	109.50	0	0.00	109.00	1	7,949	0.01%
2021/02/02	3	107.50	4	108.13	112.00	-1	7,925	-0.01%
2021/02/01	1	103.00	1	104.00	104.00	0	7,858	0.00%
2021/01/29	11	105.50	2	106.50	105.00	9	7,841	0.11%
2021/01/28	2	111.25	1	108.50	109.00	1	7,804	0.01%
2021/01/27	8	118.63	1	115.50	115.50	7	7,699	0.09%
2021/01/26	8	119.25	8	118.44	118.00	0	7,632	0.00%
2021/01/25	2	119.00	6	119.83	118.00	-4	7,552	-0.05%
2021/01/22	12	119.08	10	119.05	121.00	2	7,354	0.03%
2021/01/21	2	117.00	16.2	117.22	114.00	-14.2	7,047	-0.20%
2021/01/20	6	115.50	22	115.11	113.50	-16	6,902	-0.23%
2021/01/19	6	111.67	0	0.00	114.00	6	6,779	0.09%
2021/01/18	9	110.17	0	0.00	111.00	9	6,722	0.13%
2021/01/15	0.2	115.50	2	116.00	115.00	-1.8	6,654	-0.03%
2021/01/14	1	119.50	0	0.00	118.00	1	6,605	0.02%
2021/01/13	7	115.79	2	119.50	117.00	5	6,487	0.08%
2021/01/12	0	0.00	1	113.50	112.50	-1	6,343	-0.02%
2021/01/11	10	119.50	10	120.45	117.00	0	6,266	0.00%
2021/01/08	0	0.00	1	114.50	115.00	-1	6,027	-0.02%
2021/01/07	3	115.83	2	114.50	116.00	1	5,999	0.02%
2021/01/06	0	0.00	1	120.00	117.50	-1	5,936	-0.02%
2021/01/05	0	0.00	1	120.50	120.00	-1	5,791	-0.02%
2021/01/04	2	117.25	10	117.80	118.00	-8	5,700	-0.14%
2020/12/31	4	114.25	1	112.00	112.00	3	5,499	0.05%
2020/12/30	5	110.90	3	111.83	112.50	2	5,421	0.04%
2020/12/29	8	111.50	2	111.00	110.00	6	5,391	0.11%
2020/12/28	8	111.19	8	111.75	114.00	0	5,294	0.00%
2020/12/24	0	0.00	2	107.00	108.00	-2	5,119	-0.04%
2020/12/21	1	108.50	1	109.00	108.50	0	5,015	0.00%
2020/12/18	1	112.00	2	109.50	110.00	-1	4,935	-0.02%
2020/12/17	0	112.50	2	106.00	112.00	-2	4,874	-0.04%
2020/12/16	8	108.81	5	107.20	106.50	3	4,756	0.06%
2020/12/15	0	0.00	1	104.50	106.00	-1	4,649	-0.02%
2020/12/11	16	113.66	14	109.64	110.00	2	4,439	0.05%
2020/12/10	1	112.00	7	113.50	116.00	-6	4,266	-0.14%
2020/12/09	11	113.91	19	115.26	113.00	-8	4,102	-0.19%
2020/12/08	13	104.27	10	105.65	105.50	3	3,639	0.08%
2020/12/07	0	0.00	7	98.74	99.30	-7	3,332	-0.21%
2020/12/04	3	98.80	5	96.80	96.50	-2	3,175	-0.06%
2020/12/03	14	103.21	34	102.72	97.90	-20	3,079	-0.65%
2020/12/02	74	100.29	51	100.32	100.50	23	2,663	0.86%
2020/12/01	0	0.00	3	90.93	91.60	-3	2,364	-0.13%
2020/11/30	1	89.90	0	0.00	90.90	1	2,360	0.04%
2020/11/27	0	0.00	1	91.20	91.30	-1	2,364	-0.04%
2020/11/26	0	0.00	1	91.90	91.00	-1	2,349	-0.04%
2020/11/25	1	89.60	0	0.00	89.60	1	2,317	0.04%
2020/11/24	0	0.00	2	91.50	90.60	-2	2,301	-0.09%
2020/11/23	0	0.00	1	91.40	91.20	-1	2,286	-0.04%
2020/11/20	19	91.73	15	91.00	91.60	4	2,272	0.18%
2020/11/19	0	0.00	1	90.20	91.10	-1	2,247	-0.04%
2020/11/17	2	91.90	3	91.43	90.20	-1	2,236	-0.04%
2020/11/16	20	92.33	25.8	92.26	91.00	-5.8	2,185	-0.27%
2020/11/13	3	87.73	10	86.95	88.00	-7	1,924	-0.36%
2020/11/12	6	87.48	0	0.00	87.60	6	1,883	0.32%
2020/11/11	0	0.00	2	85.20	85.30	-2	1,833	-0.11%
2020/11/10	0	0.00	1	85.40	85.50	-1	1,823	-0.05%
2020/11/09	1	86.90	0	0.00	86.90	1	1,794	0.06%
2020/11/06	0	0.00	13	86.24	85.50	-13	1,777	-0.73%
2020/11/05	0	0.00	1	86.20	84.90	-1	1,735	-0.06%
2020/11/03	0	0.00	1	83.00	83.20	-1	1,729	-0.06%
2020/10/30	1	80.90	0	0.00	80.60	1	1,733	0.06%
2020/10/28	6	83.43	4	82.60	82.60	2	1,752	0.11%
2020/10/26	0	0.00	0.3	83.50	83.50	-0.3	1,798	-0.01%
2020/10/22	1	84.10	2	83.35	84.00	-1	1,862	-0.05%
2020/10/21	0	0.00	2	84.75	84.20	-2	1,880	-0.11%
2020/10/20	2	84.95	0	0.00	85.00	2	1,927	0.10%
2020/10/19	1	84.70	1	85.40	84.70	0	1,935	0.00%
2020/10/16	1	84.70	5	83.80	83.90	-4	1,926	-0.21%
2020/10/15	1	84.20	0	0.00	84.90	1	1,931	0.05%
2020/10/14	11	86.94	1	87.00	85.60	10	1,940	0.52%
2020/10/13	0	0.00	1	84.00	84.10	-1	1,924	-0.05%
2020/10/12	0	0.00	1	84.70	84.40	-1	1,929	-0.05%
2020/10/08	4	83.53	2	84.40	84.00	2	1,938	0.10%
2020/10/07	0	0.00	1	82.60	84.10	-1	1,945	-0.05%
2020/10/06	1	82.60	2	81.10	81.20	-1	1,934	-0.05%
2020/10/05	0	0.00	2	80.20	81.10	-2	1,975	-0.10%
2020/09/30	1	78.70	0	0.00	78.50	1	2,098	0.05%
2020/09/29	5	77.10	0	0.00	75.90	5	2,234	0.22%
2020/09/28	2	76.90	0	0.00	77.10	2	2,289	0.09%
2020/09/25	0	0.00	1	75.30	75.80	-1	2,348	-0.04%
2020/09/24	1	78.90	0	0.00	78.90	1	2,365	0.04%
2020/09/22	3	81.50	0	0.00	81.30	3	2,470	0.12%
2020/09/21	0	0.00	1.1	83.65	83.20	-1.1	2,486	-0.04%
2020/09/16	0	0.00	2	84.60	85.30	-2	2,542	-0.08%
2020/09/15	0.1	85.10	0	0.00	85.10	0.1	2,546	0.00%
2020/09/14	12	84.20	3.1	85.30	82.90	8.9	2,537	0.35%
2020/09/11	3	83.30	7	83.51	83.30	-4	2,491	-0.16%
2020/09/10	1.1	81.85	1	82.40	82.40	0.1	2,451	0.00%
2020/09/09	0	0.00	1	78.10	78.80	-1	2,443	-0.04%
2020/09/07	0	77.60	0	0.00	77.10	0	2,479	0.00%
2020/09/04	1	78.70	0	0.00	79.50	1	2,526	0.04%
2020/09/02	2	79.65	0	0.00	80.10	2	2,552	0.08%
2020/08/27	1	78.20	0	0.00	78.30	1	2,808	0.04%
2020/08/26	4	78.20	1	78.80	79.80	3	2,835	0.11%
2020/08/25	34	77.25	3	76.50	77.30	31	2,860	1.08%
2020/08/24	9	75.22	9	75.34	76.10	0	2,880	0.00%
2020/08/21	2	75.60	9	75.57	76.00	-7	2,878	-0.24%
2020/08/20	5	76.46	9	79.03	75.50	-4	2,877	-0.14%
2020/08/19	0	0.00	23	82.65	81.20	-23	2,846	-0.81%
2020/08/18	0	0.00	1	85.20	83.60	-1	2,860	-0.03%
2020/08/17	1	85.70	0	0.00	85.60	1	2,879	0.03%
2020/08/14	3	85.07	3	85.67	86.00	0	2,918	0.00%
2020/08/12	3	85.20	1	85.80	85.70	2	2,999	0.07%
2020/08/11	0	0.00	1	85.50	86.40	-1	3,031	-0.03%
2020/08/10	1	86.60	0	0.00	85.70	1	3,052	0.03%
2020/08/07	1	87.60	0	0.00	88.70	1	3,063	0.03%
2020/08/06	0	0.00	2	87.10	87.20	-2	3,090	-0.06%
2020/08/05	0	0.00	2	88.30	88.70	-2	3,136	-0.06%
2020/08/04	0	0.00	3	87.33	87.80	-3	3,312	-0.09%
2020/08/03	2	86.40	2	86.10	86.20	0	3,444	0.00%
2020/07/31	2	84.70	1	85.80	86.40	1	3,458	0.03%
2020/07/30	2	85.80	2	86.80	85.80	0	3,464	0.00%
2020/07/29	3	85.27	0	0.00	85.00	3	3,462	0.09%
2020/07/28	5	85.66	2	85.15	85.40	3	3,470	0.09%
2020/07/27	0	0.00	1	88.40	88.50	-1	3,445	-0.03%
2020/07/24	5	90.28	1	89.70	89.60	4	3,484	0.11%
2020/07/22	3	94.30	0	0.00	94.50	3	3,462	0.09%
2020/07/21	2	93.80	0	0.00	94.30	2	3,462	0.06%
2020/07/20	1	92.30	1.1	91.61	91.80	-0.1	3,476	0.00%
2020/07/17	2	95.80	2	95.45	94.00	0	3,474	0.00%
2020/07/16	1	93.30	0.5	92.70	92.60	0.5	3,453	0.01%
2020/07/14	1	94.20	0.1	94.10	94.10	0.9	3,496	0.03%
2020/07/10	4	96.50	1	97.50	95.80	3	3,479	0.09%
2020/07/09	3	99.20	1	100.00	98.60	2	3,429	0.06%
2020/07/08	4.1	95.82	4	98.63	100.50	0.1	3,301	0.00%
2020/07/07	0	0.00	1.1	94.73	94.80	-1.1	3,158	-0.03%
2020/07/06	0	0.00	3	95.63	96.80	-3	3,113	-0.10%
2020/07/01	3	93.30	4	91.95	91.70	-1	3,079	-0.03%
2020/06/30	0.1	91.50	1	91.50	91.50	-0.9	3,039	-0.03%
2020/06/29	3	89.53	1	89.30	89.20	2	3,022	0.07%
2020/06/24	1	91.00	1	91.50	91.30	0	3,010	0.00%
2020/06/23	1	89.50	1	90.60	89.80	0	3,043	0.00%
2020/06/22	2	92.05	0	0.00	90.60	2	3,060	0.07%
2020/06/19	0	0.00	2	90.70	90.00	-2	3,076	-0.07%
2020/06/16	1	88.00	2	89.10	89.10	-1	3,140	-0.03%
2020/06/12	3	81.80	3	83.73	88.30	0	3,189	0.00%
2020/06/11	2	88.85	0	0.00	86.40	2	3,202	0.06%
2020/06/10	0	0.00	2	90.25	90.60	-2	3,214	-0.06%
2020/06/09	1	88.40	1	90.20	89.00	0	3,267	0.00%
2020/06/08	0	0.00	2	89.90	89.40	-2	3,324	-0.06%
2020/06/05	0	0.00	1	90.20	90.20	-1	3,323	-0.03%
2020/06/04	9	88.52	7	89.17	90.40	2	3,328	0.06%
2020/06/03	5	87.16	1	87.50	87.00	4	3,335	0.12%
2020/06/02	4	86.80	0	0.00	86.00	4	3,238	0.12%
2020/06/01	0	0.00	2	84.95	86.90	-2	3,231	-0.06%
2020/05/29	2	84.00	0	0.00	84.00	2	3,219	0.06%
2020/05/27	0	0.00	1	85.90	86.10	-1	3,212	-0.03%
2020/05/26	0	0.00	1	86.60	84.60	-1	3,224	-0.03%
2020/05/25	5	82.44	6	83.48	85.90	-1	3,221	-0.03%
2020/05/22	2	84.15	0	0.00	83.00	2	3,210	0.06%
2020/05/21	1	84.60	0	0.00	86.00	1	3,199	0.03%
2020/05/20	0	0.00	1	85.20	84.50	-1	3,184	-0.03%
2020/05/19	12	87.79	3	87.40	88.30	9	3,155	0.29%
2020/05/18	8	87.43	9	87.27	86.60	-1	3,140	-0.03%
2020/05/15	18	92.38	32	91.97	90.90	-14	3,124	-0.45%
2020/05/14	4	92.78	0	0.00	92.20	4	3,128	0.13%
2020/05/13	27	94.43	27	95.51	97.00	0	3,139	0.00%
2020/05/11	1	99.20	1	97.00	97.80	0	3,194	0.00%
2020/05/08	3	93.60	1	90.90	94.00	2	3,056	0.07%
2020/05/07	1	87.60	2	87.00	88.00	-1	2,961	-0.03%
2020/05/06	6	87.07	6	86.92	86.50	0	2,959	0.00%
2020/05/05	4	89.40	0	0.00	87.70	4	2,954	0.14%
2020/05/04	1	87.90	0	0.00	88.90	1	2,988	0.03%
2020/04/30	0	0.00	2	89.95	88.80	-2	2,969	-0.07%
2020/04/29	2	89.10	4	89.68	88.20	-2	2,978	-0.07%
2020/04/27	2	86.60	5	86.80	87.10	-3	3,012	-0.10%
2020/04/24	1	85.70	1	85.80	85.60	0	3,001	0.00%
2020/04/23	0	0.00	7	86.91	86.10	-7	3,019	-0.23%
2020/04/21	12	84.84	12	84.99	83.80	0	3,051	0.00%
2020/04/20	10	86.94	12	87.06	87.40	-2	3,049	-0.07%
2020/04/17	8	88.91	5	88.84	86.00	3	3,043	0.10%
2020/04/16	2	85.60	1	86.10	86.00	1	2,991	0.03%
2020/04/15	1	87.00	2	87.30	86.60	-1	3,052	-0.03%
2020/04/14	0	0.00	12	85.96	86.50	-12	3,100	-0.39%
2020/04/13	10	84.16	5	84.04	84.80	5	3,169	0.16%
2020/04/10	8	84.65	2	85.10	85.20	6	3,207	0.19%
2020/04/09	7	86.47	6	87.27	84.50	1	3,298	0.03%
2020/04/08	7	86.77	2	86.50	86.30	5	3,357	0.15%
2020/04/07	10	85.49	4	86.50	85.50	6	3,355	0.18%
2020/04/06	1	79.80	2	80.00	82.50	-1	3,339	-0.03%
2020/04/01	5	78.60	1	79.50	79.50	4	3,365	0.12%
2020/03/31	0	0.00	4	79.00	78.50	-4	3,387	-0.12%
2020/03/30	3	77.80	3	77.63	78.50	0	3,428	0.00%
2020/03/27	3	79.47	2	80.20	77.50	1	3,409	0.03%
2020/03/26	0	0.00	1	77.20	79.00	-1	3,365	-0.03%
2020/03/25	3	78.53	2	77.50	78.40	1	3,347	0.03%
2020/03/24	3	73.60	4	73.55	74.00	-1	3,308	-0.03%
2020/03/23	2	68.10	4	66.03	68.10	-2	3,269	-0.06%
2020/03/20	4	66.33	0	0.00	67.30	4	3,285	0.12%
2020/03/19	4	62.30	5	62.10	61.20	-1	3,256	-0.03%
2020/03/18	0	0.00	5	72.52	67.50	-5	3,246	-0.15%
2020/03/17	3	72.20	1	72.60	71.00	2	3,283	0.06%
2020/03/16	13	79.12	13	75.35	74.20	0	3,300	0.00%
2020/03/13	7	77.69	2	79.95	82.40	5	3,269	0.15%
2020/03/12	13	86.37	4	85.88	85.00	9	3,223	0.28%
2020/03/11	0	0.00	14	91.67	91.10	-14	3,220	-0.43%
2020/03/10	2	92.40	2	94.05	94.20	0	3,338	0.00%
2020/03/09	18	95.88	5	96.40	94.50	13	3,331	0.39%
2020/03/06	2	101.75	13	101.46	101.00	-11	3,269	-0.34%
2020/03/05	0	0.00	3	103.17	103.50	-3	3,327	-0.09%
2020/03/04	4	101.13	4	101.75	101.00	0	3,325	0.00%
2020/03/03	2	102.75	4	102.38	101.50	-2	3,336	-0.06%
2020/03/02	1	95.00	0	0.00	99.30	1	3,362	0.03%
2020/02/27	1	100.00	2	100.15	97.90	-1	3,407	-0.03%
2020/02/26	4	102.75	0	0.00	102.00	4	3,397	0.12%
2020/02/25	3	101.17	1	104.50	104.50	2	3,400	0.06%
2020/02/24	1	102.50	1	102.00	102.50	0	3,441	0.00%
2020/02/20	2	108.25	1	107.50	108.00	1	3,545	0.03%
2020/02/19	2	106.50	2	106.75	107.00	0	3,563	0.00%
2020/02/18	2	107.00	0	0.00	106.00	2	3,637	0.05%
2020/02/17	1	108.50	0.1	107.50	107.50	0.9	3,646	0.03%
2020/02/13	2	112.00	1	113.50	112.50	1	3,694	0.03%
2020/02/12	0.1	115.00	2	114.75	115.00	-1.9	3,664	-0.05%
2020/02/11	1	108.00	0	0.00	109.00	1	3,675	0.03%
2020/02/07	1	106.50	1	106.00	103.50	0	3,903	0.00%
2020/02/06	0	0.00	68	104.63	105.50	-68	4,137	-1.64%
2020/02/05	51	102.55	52	105.95	102.50	-1	4,300	-0.02%
2020/02/04	1	102.50	1	102.50	102.50	0	4,303	0.00%
2020/02/03	1	98.10	2	98.15	100.50	-1	4,365	-0.02%
2020/01/31	71	102.28	1	103.50	101.00	70	4,406	1.59%
2020/01/30	2	102.50	6	103.92	101.00	-4	4,543	-0.09%
2020/01/17	0	0.00	1	113.00	113.00	-1	5,011	-0.02%
2020/01/16	0	0.00	1	111.00	112.00	-1	5,101	-0.02%
2020/01/15	1	111.00	0	0.00	109.50	1	5,325	0.02%
2020/01/14	3	111.00	0	0.00	112.00	3	5,376	0.06%
2020/01/13	0	0.00	1	109.50	108.50	-1	5,390	-0.02%
2020/01/09	0	0.00	2	110.00	109.50	-2	5,610	-0.04%
2020/01/08	3	110.00	3	108.33	109.00	0	5,688	0.00%
2020/01/07	0	0.00	1	114.00	113.00	-1	5,695	-0.02%
2020/01/06	1	120.50	1	119.00	118.00	0	5,750	0.00%
2020/01/03	1	122.50	0	0.00	124.00	1	5,917	0.02%
2020/01/02	1	119.50	1	122.00	123.00	0	5,906	0.00%
2019/12/30	0	117.00	0	0.00	118.00	0	5,971	0.00%
2019/12/27	0	0.00	2	116.00	116.00	-2	6,052	-0.03%
2019/12/26	1	114.50	2	116.00	115.50	-1	6,059	-0.02%
2019/12/25	0	0.00	2	114.25	114.50	-2	6,066	-0.03%
2019/12/24	0	0.00	2	110.25	110.50	-2	6,106	-0.03%
2019/12/20	10	110.90	0	0.00	111.00	10	6,279	0.16%
2019/12/19	0	0.00	9	111.00	110.50	-9	6,429	-0.14%
2019/12/17	4	114.75	1	114.00	114.00	3	6,708	0.04%
2019/12/13	0	0.00	1	111.50	110.50	-1	7,425	-0.01%
2019/12/12	4	112.50	2	111.00	113.50	2	7,659	0.03%
2019/12/11	1	111.00	1	111.50	108.50	0	7,746	0.00%
2019/12/10	0	0.00	2	109.25	110.50	-2	7,801	-0.03%
2019/12/09	0	0.00	1	110.50	110.50	-1	7,798	-0.01%
2019/12/06	0	0.00	1	110.00	112.00	-1	7,823	-0.01%
2019/12/05	31	111.31	25	111.78	111.00	6	7,822	0.08%
2019/12/04	1	115.50	1	117.00	115.00	0	7,729	0.00%
2019/12/03	1	116.00	0	0.00	116.00	1	7,794	0.01%
2019/12/02	0	0.00	1	115.00	116.50	-1	7,861	-0.01%
2019/11/29	1	118.50	1	117.50	119.00	0	7,866	0.00%
2019/11/28	1	117.50	0	0.00	118.00	1	7,874	0.01%
2019/11/25	0	0.00	1	118.50	119.00	-1	7,907	-0.01%
2019/11/22	2	118.25	4	118.38	118.00	-2	7,903	-0.03%
2019/11/21	3	116.33	3	117.67	119.00	0	7,936	0.00%
2019/11/20	2	117.00	3	117.17	118.00	-1	7,935	-0.01%
2019/11/19	13	120.58	11	120.50	120.50	2	7,898	0.03%
2019/11/18	1	123.50	2	124.00	124.00	-1	7,868	-0.01%
2019/11/15	31	121.19	33.1	125.05	122.00	-2.1	7,947	-0.03%
2019/11/13	1	127.00	1	126.00	127.00	0	7,960	0.00%
2019/11/12	0	0.00	6	123.08	124.50	-6	7,944	-0.08%
2019/11/11	5	122.00	25	124.52	122.50	-20	8,044	-0.25%
2019/11/08	0.1	126.50	5	123.00	126.50	-4.9	8,107	-0.06%
2019/11/07	26	125.60	16	123.47	123.00	10	8,142	0.12%
2019/11/06	15	129.90	3	132.00	126.50	12	8,212	0.15%
2019/11/05	6	133.33	5	133.20	135.00	1	8,113	0.01%
2019/11/04	2	127.00	5	127.40	128.50	-3	8,006	-0.04%
2019/10/31	5	120.40	3	119.83	119.50	2	7,879	0.03%
2019/10/30	2	122.50	1	123.50	123.00	1	7,835	0.01%
2019/10/29	3	123.00	3.1	124.44	122.00	-0.1	7,822	0.00%
2019/10/28	11	127.55	21	127.60	128.50	-10	7,741	-0.13%
2019/10/25	38	122.95	10	122.70	122.50	28	7,458	0.38%
2019/10/24	7.1	118.53	2	118.50	121.00	5.1	7,333	0.07%
2019/10/23	12	119.58	25	118.72	117.50	-13	7,310	-0.18%
2019/10/22	5	115.20	3	115.67	115.00	2	7,262	0.03%
2019/10/21	4	113.88	2	114.25	114.00	2	7,295	0.03%
2019/10/18	5	115.70	1.1	117.28	114.50	3.9	7,443	0.05%
2019/10/17	7	116.64	23	115.76	118.50	-16	7,374	-0.22%
2019/10/16	8	115.56	14	115.21	113.00	-6	7,244	-0.08%
2019/10/15	14	114.82	8	114.69	114.00	6	7,129	0.08%
2019/10/14	6	115.50	4	116.75	113.50	2	7,075	0.03%
2019/10/09	2.1	114.90	2	113.50	112.50	0.1	6,978	0.00%
2019/10/08	1	111.00	2.1	111.70	110.00	-1.1	6,777	-0.02%
2019/10/07	5.1	113.51	6	114.00	114.00	-0.9	6,764	-0.01%
2019/10/04	2	109.75	6	110.00	110.00	-4	6,724	-0.06%
2019/10/01	1	111.00	10	109.30	109.50	-9	6,572	-0.14%
2019/09/27	1	110.00	1	110.50	110.00	0	6,647	0.00%
2019/09/26	0	0.00	1	110.50	111.00	-1	6,594	-0.02%
2019/09/25	13	112.88	0	0.00	112.00	13	6,612	0.20%
2019/09/24	3	113.67	1.1	114.41	113.50	1.9	6,614	0.03%
2019/09/23	7	117.64	4	117.75	118.50	3	6,468	0.05%
2019/09/20	6	117.08	1	114.00	116.00	5	6,375	0.08%
2019/09/19	27	116.81	10	116.75	116.50	17	6,286	0.27%
2019/09/18	6	111.75	14	114.43	116.00	-8	5,989	-0.13%
2019/09/17	31	104.47	32.2	105.89	105.50	-1.2	5,520	-0.02%
2019/09/16	4.1	99.83	12.3	101.12	102.00	-8.2	5,311	-0.15%
2019/09/12	1	98.20	4	98.45	97.20	-3	5,211	-0.06%
2019/09/11	3	97.27	5	97.60	96.80	-2	5,159	-0.04%
2019/09/10	1	97.80	2	95.55	96.70	-1	5,136	-0.02%
2019/09/09	1	97.40	1	97.70	97.30	0	5,097	0.00%
2019/09/05	9	96.97	3	97.67	96.10	6	5,036	0.12%
2019/09/04	2	93.85	3	94.73	96.10	-1	4,985	-0.02%
2019/09/03	7	93.30	3	93.90	93.00	4	4,940	0.08%
2019/08/30	1.1	93.03	3	93.27	93.30	-1.9	4,891	-0.04%
2019/08/29	4	91.98	2	93.00	93.80	2	4,869	0.04%
2019/08/28	0	0.00	5	91.78	91.80	-5	4,896	-0.10%
2019/08/27	11	92.75	1	94.30	92.60	10	4,879	0.20%
2019/08/23	8	95.61	4	95.80	95.50	4	4,837	0.08%
2019/08/22	8.4	97.96	1	98.30	97.20	7.4	4,804	0.15%
2019/08/21	8	96.30	9	97.81	97.90	-1	4,786	-0.02%
2019/08/20	5	98.64	2	98.50	97.20	3	4,768	0.06%
2019/08/19	0	0.00	1	96.20	96.50	-1	4,694	-0.02%
2019/08/16	6	96.68	4	97.98	96.50	2	4,711	0.04%
2019/08/15	3	96.83	1	96.60	97.30	2	4,753	0.04%
2019/08/14	6	102.17	3	103.17	99.70	3	4,762	0.06%
2019/08/13	6	100.52	1	100.00	99.10	5	4,715	0.11%
2019/08/12	1	105.00	0	0.00	103.00	1	4,742	0.02%
2019/08/08	8	103.38	10	102.15	104.00	-2	4,691	-0.04%
2019/08/07	3	102.00	2	99.85	99.20	1	4,546	0.02%
2019/08/06	5	97.09	10	96.48	100.50	-5	4,508	-0.11%
2019/08/05	1	95.50	21	96.11	95.50	-20	4,418	-0.45%
2019/08/02	1	99.00	0	0.00	98.50	1	4,401	0.02%
2019/07/31	1	100.50	1	101.00	100.50	0	4,356	0.00%
2019/07/30	2	101.00	1	104.00	99.60	1	4,305	0.02%
2019/07/29	2	102.75	3	102.83	102.50	-1	4,264	-0.02%
2019/07/25	0	0.00	3	101.83	101.50	-3	4,218	-0.07%
2019/07/24	7	99.71	135	99.84	101.00	-128	4,184	-3.06%	大賣/鉅額交易
2019/07/23	59	97.11	87	97.94	96.40	-28	4,081	-0.69%
2019/07/22	29	94.55	7	96.39	97.70	22	4,122	0.53%
2019/07/19	5	92.40	5	92.90	92.50	0	3,942	0.00%
2019/07/18	5	91.06	5	90.40	90.40	0	3,936	0.00%
2019/07/17	1	90.70	2	91.80	92.20	-1	3,974	-0.03%
2019/07/16	1	92.50	2	93.05	92.00	-1	3,967	-0.03%
2019/07/15	2	92.35	6	93.23	92.00	-4	4,062	-0.10%
2019/07/12	1	93.30	1	93.80	94.50	0	4,449	0.00%
2019/07/11	14	93.85	12	94.35	94.00	2	4,454	0.04%
2019/07/10	138	92.70	7	92.81	92.80	131	4,406	2.97%	大買/鉅額交易
2019/07/08	5	92.02	6	92.47	93.20	-1	4,355	-0.02%
2019/07/04	1	90.80	1	92.00	91.90	0	4,385	0.00%
2019/07/02	1	87.00	4	87.13	89.20	-3	4,290	-0.07%
2019/07/01	8	85.96	8	86.71	87.10	0	4,276	0.00%
2019/06/28	0	0.00	1	79.50	79.90	-1	4,356	-0.02%
2019/06/26	3	79.70	3	80.63	80.30	0	4,403	0.00%
2019/06/25	17	79.55	17	78.49	78.30	0	4,411	0.00%
2019/06/24	20	78.18	21	79.53	79.50	-1	4,518	-0.02%
2019/06/21	64	80.55	63	79.82	79.30	1	4,606	0.02%
2019/06/20	1	79.00	2	78.40	79.20	-1	4,575	-0.02%
2019/06/19	3	75.47	15	77.03	77.00	-12	4,627	-0.26%
2019/06/18	0	0.00	1	75.50	74.20	-1	4,661	-0.02%
2019/06/14	2	74.25	0	0.00	73.40	2	5,046	0.04%
2019/06/13	2	75.10	0	0.00	75.90	2	5,541	0.04%
2019/06/12	33	75.88	22	75.75	75.90	11	5,726	0.19%
2019/06/11	1	76.30	1	76.00	77.00	0	5,752	0.00%
2019/06/04	5	74.52	6	73.65	73.00	-1	5,724	-0.02%
2019/06/03	6	74.45	6	75.28	74.70	0	5,703	0.00%
2019/05/31	5	73.90	0	0.00	74.20	5	5,662	0.09%
2019/05/30	8	73.35	0	0.00	73.20	8	5,671	0.14%
2019/05/29	17	71.76	0	0.00	72.90	17	5,680	0.30%
2019/05/28	2	73.30	0	0.00	73.20	2	5,679	0.04%
2019/05/27	0	0.00	5	72.40	74.60	-5	5,732	-0.09%
2019/05/24	2	73.80	0	0.00	72.70	2	5,882	0.03%
2019/05/23	6	71.38	3	73.00	74.50	3	5,898	0.05%
2019/05/22	34	76.28	32	76.10	73.80	2	5,985	0.03%
2019/05/21	12	72.82	12	73.81	74.60	0	5,928	0.00%
2019/05/20	14	73.61	37	74.68	76.00	-23	5,895	-0.39%
2019/05/17	0	0.00	2	76.80	74.70	-2	5,836	-0.03%
2019/05/16	1	82.00	3	82.70	80.90	-2	5,908	-0.03%
2019/05/15	3	84.33	2	84.05	84.50	1	5,862	0.02%
2019/05/14	2	82.75	6	80.10	83.60	-4	5,877	-0.07%
2019/05/13	8	83.04	2	84.20	81.50	6	5,950	0.10%
2019/05/10	1	83.10	1	82.20	83.20	0	6,020	0.00%
2019/05/08	2	85.30	0	0.00	85.40	2	6,033	0.03%
2019/05/06	2	84.65	0	0.00	84.50	2	6,265	0.03%
2019/05/03	3	88.13	3	88.00	88.40	0	6,239	0.00%
2019/04/29	6	84.00	4	83.90	82.00	2	6,245	0.03%
2019/04/26	9	87.82	13.1	88.78	88.80	-4.1	6,142	-0.07%
2019/04/19	0	0.00	3	93.67	93.10	-3	6,055	-0.05%
2019/04/18	13.1	97.16	11	98.73	96.00	2.1	6,079	0.03%
2019/04/17	0	0.00	5	92.60	91.70	-5	5,793	-0.09%
2019/04/16	5	90.80	0	0.00	92.50	5	6,012	0.08%
2019/04/15	1	90.60	0	0.00	90.50	1	6,053	0.02%
2019/04/12	1	90.20	4	89.60	90.60	-3	6,138	-0.05%
2019/04/11	0	0.00	2	91.20	91.00	-2	6,268	-0.03%
2019/04/10	1	94.00	1	93.70	94.60	0	6,412	0.00%
2019/04/08	2	93.20	1	95.00	92.60	1	6,925	0.01%
2019/04/03	0	0.00	2	92.20	92.30	-2	7,447	-0.03%
2019/04/02	7	95.14	18	95.18	90.90	-11	7,629	-0.14%
2019/03/27	10	91.80	0	0.00	91.00	10	7,296	0.14%
2019/03/26	0	0.00	23	91.86	91.00	-23	7,185	-0.32%
2019/03/22	3	92.23	3	89.33	89.20	0	7,059	0.00%
2019/03/21	0	0.00	2	89.90	90.40	-2	6,981	-0.03%
2019/03/20	1	87.80	1	88.60	91.00	0	6,917	0.00%
2019/03/19	0	0.00	9	87.22	88.50	-9	6,771	-0.13%
2019/03/18	7	83.76	8	86.94	88.10	-1	6,575	-0.02%
2019/03/15	5	75.98	6	77.43	80.10	-1	6,057	-0.02%
2019/03/14	2	73.60	2	73.45	72.90	0	5,888	0.00%
2019/03/13	6	71.60	2	71.50	71.50	4	5,872	0.07%
2019/03/12	1	71.00	9	71.17	71.30	-8	5,877	-0.14%
2019/03/11	0	0.00	2	69.60	69.70	-2	5,868	-0.03%
2019/03/08	2	67.15	0	0.00	68.30	2	5,949	0.03%
2019/03/07	4	69.45	5	67.60	67.60	-1	6,000	-0.02%
2019/03/06	0	0.00	1	70.50	70.50	-1	6,006	-0.02%
2019/03/05	3	71.10	0	0.00	70.70	3	6,076	0.05%
2019/03/04	2	71.20	0	0.00	71.50	2	6,213	0.03%
2019/02/27	4	70.60	2	70.40	71.40	2	6,261	0.03%
2019/02/26	5	71.64	2	72.65	71.40	3	6,331	0.05%
2019/02/25	4	73.35	6	71.75	72.60	-2	6,325	-0.03%
2019/02/22	24	70.55	3	70.50	70.30	21	6,195	0.34%
2019/02/21	9	71.20	2	70.30	72.40	7	6,179	0.11%
2019/02/20	2	69.10	2	69.65	68.70	0	6,051	0.00%
2019/02/18	0	0.00	1	68.90	67.80	-1	6,061	-0.02%
2019/02/15	16	70.82	16	70.24	67.90	0	6,070	0.00%
2019/02/12	2	69.15	0	0.00	68.60	2	5,961	0.03%
2019/02/11	4	68.83	7	69.07	68.70	-3	5,972	-0.05%
2019/01/30	0	0.00	3	66.77	66.90	-3	5,920	-0.05%
2019/01/29	1	66.50	0	0.00	66.00	1	5,961	0.02%
2019/01/28	5	66.90	3	66.80	67.00	2	5,990	0.03%
2019/01/25	8	66.33	2	66.15	66.00	6	5,976	0.10%
2019/01/24	0	0.00	3	65.33	64.70	-3	5,901	-0.05%
2019/01/23	3	63.60	0	0.00	64.60	3	5,943	0.05%
2019/01/21	0	0.00	1	64.20	64.50	-1	5,996	-0.02%
2019/01/18	0	0.00	2	63.75	64.00	-2	6,026	-0.03%
2019/01/16	1	64.20	0	0.00	63.60	1	6,338	0.02%
2019/01/15	2	65.40	0	0.00	65.00	2	6,354	0.03%
2019/01/14	1	65.00	1	65.50	65.50	0	6,348	0.00%
2019/01/10	0	0.00	1	65.80	65.50	-1	6,307	-0.02%
2019/01/09	0	0.00	1	64.80	65.70	-1	6,208	-0.02%
2019/01/08	9	66.37	10	65.79	64.00	-1	6,099	-0.02%
2019/01/07	0	0.00	6	64.47	64.00	-6	5,895	-0.10%
2019/01/04	4	60.15	4	61.53	63.00	0	5,907	0.00%
2019/01/03	3	62.80	1	62.90	62.40	2	5,914	0.03%
2019/01/02	6	64.57	3	65.37	65.80	3	5,854	0.05%
2018/12/28	5	65.46	4	64.93	64.60	1	5,699	0.02%
2018/12/27	12	64.23	13	63.66	63.30	-1	5,460	-0.02%
2018/12/26	52	66.12	40	63.38	61.40	12	5,373	0.22%
2018/12/25	13	62.20	17	63.04	65.40	-4	4,791	-0.08%
2018/12/24	0	0.00	1	58.70	59.50	-1	4,571	-0.02%
2018/12/21	1	56.30	0	0.00	58.50	1	4,626	0.02%
2018/12/20	16	59.07	0	0.00	57.40	16	4,630	0.35%
2018/12/17	0	0.00	1	61.20	60.40	-1	4,691	-0.02%
2018/12/14	7	61.46	5	61.70	60.10	2	4,767	0.04%
2018/12/13	2	61.50	7	60.71	61.50	-5	4,827	-0.10%
2018/12/12	1	59.60	1	61.00	60.10	0	4,873	0.00%
2018/12/11	0	0.00	4	57.70	57.10	-4	4,892	-0.08%
2018/12/10	1	55.00	3	55.33	56.90	-2	5,147	-0.04%
2018/12/06	4	59.55	4	59.70	55.80	0	5,555	0.00%
2018/12/05	8	61.15	53	61.49	61.00	-45	5,525	-0.81%
2018/12/04	13	64.19	8	63.76	63.40	5	5,586	0.09%
2018/12/03	20	63.45	0	0.00	64.00	20	5,607	0.36%
2018/11/30	4	61.93	2	61.30	60.90	2	5,538	0.04%
2018/11/29	15	62.40	1	61.80	60.90	14	5,570	0.25%
2018/11/28	13	61.11	2	61.50	60.90	11	5,652	0.19%
2018/11/27	7	59.54	4	59.95	60.00	3	5,584	0.05%
2018/11/26	0	0.00	1	56.50	56.10	-1	5,427	-0.02%
2018/11/23	3	56.03	4	55.43	54.20	-1	5,381	-0.02%
2018/11/22	1	56.30	1	56.00	54.00	0	5,305	0.00%
2018/11/21	15	53.18	18	52.48	53.80	-3	5,263	-0.06%
2018/11/20	6	52.42	1	52.50	52.40	5	5,241	0.10%
2018/11/19	52	53.35	51	53.16	53.20	1	5,224	0.02%
2018/11/16	17	52.86	17	53.28	53.30	0	5,217	0.00%
2018/11/15	24	54.25	24	53.98	53.40	0	5,245	0.00%
2018/11/14	1	54.60	0	0.00	55.00	1	5,233	0.02%
2018/11/13	3	52.00	4	52.68	54.00	-1	5,231	-0.02%
2018/11/12	2	58.20	0	0.00	57.60	2	5,159	0.04%
2018/11/09	25	58.83	25	59.85	59.60	0	5,199	0.00%
2018/11/08	2	62.50	3	63.30	60.20	-1	5,198	-0.02%
2018/11/07	8	60.61	9	60.94	60.50	-1	5,094	-0.02%
2018/11/06	2	59.30	12	57.98	57.50	-10	5,096	-0.20%
2018/11/02	5	61.50	0	0.00	59.20	5	5,024	0.10%
2018/11/01	2	57.35	2	56.50	58.30	0	4,963	0.00%
2018/10/31	5	57.20	0	0.00	55.50	5	4,894	0.10%
2018/10/30	11	54.98	11	55.20	54.80	0	4,896	0.00%
2018/10/26	3	55.30	3	56.00	54.40	0	4,896	0.00%
2018/10/25	1	51.70	3	55.90	58.00	-2	4,848	-0.04%
2018/10/24	41	56.01	35	56.30	54.10	6	4,781	0.13%
2018/10/23	1	61.00	0	0.00	60.10	1	4,830	0.02%
2018/10/19	12	60.12	2	60.10	61.40	10	4,937	0.20%
2018/10/18	0	0.00	2	61.60	61.50	-2	5,112	-0.04%
2018/10/17	0	0.00	2	63.90	62.00	-2	5,340	-0.04%
2018/10/15	4	59.60	0	0.00	62.60	4	5,501	0.07%
2018/10/12	5	60.96	0	0.00	61.00	5	5,507	0.09%
2018/10/11	9	58.81	22	58.02	58.10	-13	5,466	-0.24%
2018/10/09	12	64.93	28	65.39	64.30	-16	5,383	-0.30%
2018/10/08	5	70.24	3	71.20	68.20	2	5,308	0.04%
2018/10/05	29	68.54	24	68.98	70.00	5	5,333	0.09%
2018/10/04	44	72.34	37	72.26	71.90	7	5,265	0.13%
2018/10/03	0	0.00	3	77.80	77.40	-3	5,190	-0.06%
2018/10/02	3	80.30	2	80.00	79.00	1	5,260	0.02%
2018/10/01	0	0.00	4	78.55	81.50	-4	5,259	-0.08%
2018/09/28	1	76.40	14	76.82	76.10	-13	5,280	-0.25%
2018/09/27	1	75.80	0	0.00	76.50	1	5,313	0.02%
2018/09/25	1	79.00	1	79.70	77.00	0	5,418	0.00%
2018/09/21	11	77.63	12	76.51	77.00	-1	5,422	-0.02%
2018/09/20	7	76.41	3	76.37	76.10	4	5,453	0.07%
2018/09/19	6	81.30	7	79.67	79.00	-1	5,438	-0.02%
2018/09/18	10	76.73	10	76.20	79.50	0	5,398	0.00%
2018/09/17	5	78.94	1	79.00	78.30	4	5,413	0.07%
2018/09/14	17	77.25	10	78.47	80.00	7	5,404	0.13%
2018/09/13	23	79.23	21	79.34	76.90	2	5,205	0.04%
2018/09/12	7	85.63	67	88.08	83.70	-60	4,963	-1.21%
2018/09/11	0	0.00	13	93.25	92.90	-13	4,950	-0.26%
2018/09/10	6	93.38	0.1	93.00	93.00	5.9	5,007	0.12%
2018/09/07	6	97.90	8	96.70	96.90	-2	5,365	-0.04%
2018/09/06	2	100.00	1	99.80	100.00	1	5,426	0.02%
2018/09/05	4	99.83	0	0.00	99.50	4	5,501	0.07%
2018/09/04	21	101.29	0	0.00	98.30	21	5,599	0.38%
2018/09/03	0	0.00	1	93.70	94.90	-1	5,541	-0.02%
2018/08/30	2	94.35	0	0.00	93.00	2	5,917	0.03%
2018/08/28	4	94.80	2	94.20	93.80	2	6,055	0.03%
2018/08/27	58	92.56	2	93.00	93.80	56	6,122	0.91%
2018/08/24	3	92.00	13	92.02	92.50	-10	6,202	-0.16%
2018/08/23	1	92.40	2	93.70	93.70	-1	6,290	-0.02%
2018/08/22	5.1	94.32	3	93.47	93.50	2.1	6,400	0.03%
2018/08/21	10	90.53	2	91.10	91.50	8	6,455	0.12%
2018/08/20	0	0.00	16	88.66	89.20	-16	6,650	-0.24%
2018/08/16	3	88.30	3	91.20	92.00	0	6,929	0.00%
2018/08/15	8	89.28	23	88.76	89.80	-15	6,992	-0.21%
2018/08/14	2	89.80	0	0.00	90.20	2	7,180	0.03%
2018/08/13	44	87.61	2	87.00	88.00	42	7,287	0.58%
2018/08/10	0	0.00	7	90.23	91.50	-7	7,331	-0.10%
2018/08/09	1	90.60	1	90.00	91.00	0	7,533	0.00%
2018/08/07	11	90.84	2	90.60	89.90	9	7,780	0.12%
2018/08/06	11	87.98	7	87.56	89.40	4	7,927	0.05%
2018/08/03	2	89.70	0	0.00	89.60	2	8,022	0.02%
2018/08/02	1	89.50	13.3	89.13	89.40	-12.3	8,180	-0.15%
2018/08/01	3	90.73	7	90.93	90.70	-4	8,359	-0.05%
2018/07/31	33	89.66	60	88.42	89.20	-27	8,536	-0.32%
2018/07/30	10	86.68	29	89.65	87.00	-19	8,444	-0.23%
2018/07/27	0	0.00	4	94.23	94.80	-4	8,302	-0.05%
2018/07/26	6	96.83	0	0.00	95.50	6	8,334	0.07%
2018/07/25	12	94.12	9	94.48	95.00	3	8,309	0.04%
2018/07/24	23	93.19	15	95.35	97.50	8	8,210	0.10%
2018/07/23	10	95.50	8	95.40	95.40	2	8,261	0.02%
2018/07/20	0	0.00	1	106.00	106.00	-1	8,311	-0.01%
2018/07/19	0	0.00	1	107.00	106.00	-1	8,467	-0.01%
2018/07/18	1	106.00	1	106.50	106.00	0	8,678	0.00%
2018/07/16	1	111.50	0	0.00	111.50	1	8,796	0.01%
2018/07/13	6	111.33	5	111.70	111.00	1	8,879	0.01%
2018/07/11	1	107.00	5	105.90	107.50	-4	9,147	-0.04%
2018/07/10	2	103.50	3	104.83	108.50	-1	9,233	-0.01%
2018/07/09	8	100.53	8	99.41	99.80	0	9,212	0.00%
2018/07/06	4	100.38	0	0.00	100.50	4	9,256	0.04%
2018/07/05	1	104.00	2	103.75	102.50	-1	9,328	-0.01%
2018/07/04	3	105.67	1	105.00	106.00	2	9,329	0.02%
2018/07/02	2	117.00	0	0.00	115.00	2	9,356	0.02%
2018/06/28	1	113.50	2	113.50	112.50	-1	9,548	-0.01%
2018/06/27	1	113.50	0	113.00	113.00	1	9,754	0.01%
2018/06/26	0	116.50	3	114.83	116.50	-3	10,248	-0.03%
2018/06/25	3	112.67	1	112.50	112.50	2	10,755	0.02%
2018/06/22	1	118.00	0	114.50	114.50	1	10,980	0.01%
2018/06/21	2	117.50	0	0.00	116.00	2	11,036	0.02%
2018/06/20	1	113.50	20	114.85	115.00	-19	11,189	-0.17%
2018/06/19	2	119.75	0	0.00	118.50	2	11,190	0.02%
2018/06/15	46	126.95	48	125.06	124.00	-2	11,180	-0.02%
2018/06/14	1	119.50	1	119.50	119.50	0	10,875	0.00%
2018/06/13	7	119.86	6	117.33	116.50	1	10,850	0.01%
2018/06/12	25	119.58	6	119.00	119.50	19	10,953	0.17%
2018/06/11	2	115.00	2	115.75	115.00	0	11,011	0.00%
2018/06/08	5	117.50	8	117.50	116.50	-3	11,202	-0.03%
2018/06/07	21	119.48	20.1	118.98	119.50	0.9	11,256	0.01%
2018/06/06	3	114.17	6	114.42	113.50	-3	11,348	-0.03%
2018/06/05	3	113.00	6	113.58	112.50	-3	11,403	-0.03%
2018/06/04	3	112.33	6	113.50	112.00	-3	11,779	-0.03%
2018/06/01	3	108.67	7	109.14	111.00	-4	11,837	-0.03%
2018/05/31	2	110.75	4	112.63	108.00	-2	11,845	-0.02%
2018/05/30	18.1	110.77	20	110.10	110.00	-1.9	11,820	-0.02%
2018/05/29	10	113.50	19	115.82	113.00	-9	11,798	-0.08%
2018/05/28	33	115.15	25	115.00	114.50	8	11,795	0.07%
2018/05/25	6	109.75	13	109.85	109.50	-7	11,689	-0.06%
2018/05/24	9	109.39	4	109.25	108.50	5	11,667	0.04%
2018/05/23	0	0.00	3	107.50	105.50	-3	11,716	-0.03%
2018/05/22	5	106.80	3	107.50	108.50	2	12,036	0.02%
2018/05/21	16	103.03	15	103.83	102.00	1	11,943	0.01%
2018/05/18	3	101.00	0	0.00	100.00	3	11,893	0.03%
2018/05/17	51	103.95	57	103.18	103.50	-6	11,972	-0.05%
2018/05/16	10	98.23	7	98.59	97.70	3	11,883	0.03%
2018/05/15	6	100.47	6	100.00	99.40	0	12,014	0.00%
2018/05/14	6	104.25	5	105.40	105.00	1	12,034	0.01%
2018/05/11	10	106.60	4	105.00	104.00	6	12,007	0.05%
2018/05/10	39	106.79	39	106.73	106.50	0	12,029	0.00%
2018/05/09	6	104.17	4.5	102.28	101.50	1.5	12,269	0.01%
2018/05/08	8	99.59	4	100.53	102.50	4	12,364	0.03%
2018/05/07	6	93.97	5	93.68	93.60	1	12,648	0.01%
2018/05/04	1	95.60	2	94.15	93.30	-1	12,664	-0.01%
2018/05/03	4	95.03	5	95.16	93.70	-1	12,685	-0.01%
2018/05/02	8	95.21	16	95.66	93.40	-8	12,721	-0.06%
2018/04/30	1	95.70	0	0.00	95.50	1	12,738	0.01%
2018/04/27	16	93.23	1	94.60	94.60	15	12,712	0.12%
2018/04/26	34	93.23	37	92.76	86.00	-3	12,537	-0.02%
2018/04/25	12	93.80	12	94.30	93.20	0	12,401	0.00%
2018/04/24	2	94.70	30	93.11	92.80	-28	12,450	-0.22%
2018/04/23	5	101.30	42	101.87	101.00	-37	12,440	-0.30%
2018/04/20	0	0.00	12	105.08	107.00	-12	12,725	-0.09%
2018/04/19	5	106.50	12	105.54	106.50	-7	12,982	-0.05%
2018/04/18	8	104.25	10	106.65	103.00	-2	12,996	-0.02%
2018/04/17	3	114.00	7	112.57	110.50	-4	12,854	-0.03%
2018/04/16	8	116.19	9	116.28	116.50	-1	12,848	-0.01%
2018/04/13	2	114.50	1	114.00	113.00	1	12,822	0.01%
2018/04/12	2	114.00	2	114.00	113.00	0	12,845	0.00%
2018/04/11	5	113.40	0.1	112.00	112.00	4.9	12,946	0.04%
2018/04/10	35	111.71	30	110.33	109.50	5	12,923	0.04%
2018/04/09	2	111.50	2	111.50	109.50	0	13,137	0.00%
2018/04/03	27	110.56	28	110.09	111.50	-1	13,185	-0.01%
2018/04/02	26	112.02	26	113.58	112.00	0	13,199	0.00%
2018/03/31	3	109.17	4	108.25	111.50	-1	13,198	-0.01%
2018/03/30	1.1	108.59	1	110.50	108.50	0.1	13,180	0.00%
2018/03/29	17	111.18	11	111.91	112.50	6	13,182	0.05%
2018/03/28	37	116.78	48	115.70	111.00	-11	12,749	-0.09%
2018/03/27	53	125.72	24.1	130.97	122.50	28.9	12,415	0.23%
2018/03/26	10	127.50	12	129.25	127.00	-2	12,329	-0.02%
2018/03/23	16	127.19	15	125.97	129.50	1	12,339	0.01%
2018/03/22	4	129.13	1	126.50	126.50	3	12,311	0.02%
2018/03/21	15	134.57	1	134.00	133.00	14	12,391	0.11%
2018/03/20	37	131.66	26	133.19	133.00	11	12,636	0.09%
2018/03/19	30	136.37	29	135.14	136.00	1	12,912	0.01%
2018/03/16	13	136.46	3	136.50	135.00	10	13,087	0.08%
2018/03/15	57	134.77	58	132.01	140.00	-1	13,237	-0.01%
2018/03/14	43	130.63	45	130.06	130.00	-2	13,536	-0.01%
2018/03/13	38	128.79	30	127.98	129.00	8	13,635	0.06%
2018/03/12	43	126.35	41.8	126.93	128.00	1.2	13,727	0.01%
2018/03/09	5	120.70	2	119.75	119.50	3	13,729	0.02%
2018/03/08	80	123.28	88	121.70	122.00	-8	13,859	-0.06%
2018/03/07	2	116.00	1	118.50	115.00	1	13,640	0.01%
2018/03/06	21	115.98	24	114.75	114.50	-3	13,904	-0.02%
2018/03/05	1	112.00	6	113.42	112.00	-5	14,053	-0.04%
2018/03/02	5	116.10	5	116.60	116.00	0	14,306	0.00%
2018/03/01	27	114.81	32	112.88	118.50	-5	14,276	-0.04%
2018/02/27	47	114.13	48	115.90	112.00	-1	14,247	-0.01%
2018/02/26	30	116.53	32	119.69	116.50	-2	14,352	-0.01%
2018/02/23	45.1	116.90	48	116.63	117.50	-2.9	14,460	-0.02%
2018/02/22	74	115.03	87	114.33	115.00	-13	14,430	-0.09%
2018/02/21	1	109.50	2	110.50	110.50	-1	14,112	-0.01%
2018/02/12	11	102.00	14	100.50	100.50	-3	14,286	-0.02%
2018/02/09	36	95.14	21	96.83	98.60	15	14,396	0.10%
2018/02/08	73	102.23	60	103.92	100.50	13	14,290	0.09%
2018/02/07	24.8	105.15	35	105.46	105.00	-10.3	14,224	-0.07%
2018/02/06	23	99.79	75.1	103.31	99.00	-52.1	14,019	-0.37%
2018/02/05	3	109.83	33	109.38	110.00	-30	13,848	-0.22%
2018/02/02	42	116.63	29	118.26	116.00	13	13,743	0.09%
2018/02/01	8	122.25	8	122.06	117.50	0	13,661	0.00%
2018/01/31	41	115.32	54	115.29	117.50	-13	13,362	-0.10%
2018/01/30	95	113.48	49	115.31	116.00	46	13,112	0.35%
2018/01/29	8	108.31	5	108.40	107.50	3	12,690	0.02%
2018/01/26	2.1	108.74	10	106.25	109.00	-7.9	12,872	-0.06%
2018/01/25	35	110.06	35	108.30	105.00	0	13,062	0.00%
2018/01/24	17	105.82	18.2	104.75	109.50	-1.2	12,942	-0.01%
2018/01/23	21	109.93	20	108.50	107.50	1	12,861	0.01%
2018/01/22	3	110.00	5	109.90	111.00	-2	12,785	-0.02%
2018/01/19	49	110.17	48	109.50	110.50	1	12,690	0.01%
2018/01/18	72	113.31	71	111.01	109.00	1	12,583	0.01%
2018/01/17	40	108.89	40.2	108.68	112.00	-0.2	12,355	0.00%
2018/01/16	127	110.20	77	107.94	106.00	50	12,140	0.41%	大買/
2018/01/15	19	102.77	20	103.45	108.00	-1	11,728	-0.01%
2018/01/12	0	0.00	2	100.75	98.60	-2	11,453	-0.02%
2018/01/11	1	95.70	10	97.10	99.90	-9	11,369	-0.08%
2018/01/10	17	93.35	41	92.99	95.60	-24	11,267	-0.21%
2018/01/09	21	92.69	22	94.30	94.50	-1	11,191	-0.01%
2018/01/08	2	98.10	28	100.00	96.50	-26	11,096	-0.23%
2018/01/05	30	99.58	19	100.91	99.00	11	11,045	0.10%
2018/01/04	1.1	98.08	4	97.60	97.90	-3	10,933	-0.03%
2018/01/03	5	100.30	2	98.55	98.00	3	10,840	0.03%
2018/01/02	0	0.00	4	92.70	95.00	-4	10,666	-0.04%