晶焱 (6411)-永豐金-中正券商分點個股進出

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
101.0
漲跌
▲1.0
漲幅
+1.00%
成交量
434張
產業
上櫃半導體類股
577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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/26	0	0.00	5	96.28	96.40	-5	425	-1.17%
2024/04/23	0.1	95.00	0	0.00	95.80	0.1	444	0.02%
2024/04/19	9.5	94.98	4	97.20	95.20	5.5	443	1.24%
2024/04/18	9	96.48	4	96.40	96.90	5	437	1.14%
2024/04/17	0	0.00	1	97.20	97.60	-1	439	-0.23%
2024/04/16	2	96.05	0	0.00	95.10	2	436	0.46%
2024/04/15	0.2	101.00	0	0.00	99.60	0.2	425	0.05%
2024/04/12	1	102.50	0	0.00	102.50	1	415	0.24%
2024/04/11	0	0.00	0	103.50	103.50	0	412	0.00%
2024/04/10	0	106.50	3	106.33	105.50	-3	418	-0.72%
2024/04/09	0	105.00	10	104.00	104.00	-10	423	-2.36%
2024/04/08	0	105.25	0	0.00	104.00	0	426	0.00%
2024/04/03	0	105.50	0	0.00	105.00	0	427	0.00%
2024/04/02	3.5	106.00	3	105.00	106.00	0.5	429	0.12%
2024/04/01	0	0.00	1	105.50	105.00	-1	431	-0.23%
2024/03/29	0	105.50	0	0.00	104.00	0	433	0.00%
2024/03/28	0	0.00	5	105.50	103.50	-5	435	-1.15%
2024/03/26	3.5	104.50	0	0.00	104.00	3.5	444	0.79%
2024/03/25	0	0.00	2	108.00	107.50	-2	441	-0.45%
2024/03/20	12.5	103.72	0	0.00	103.50	12.5	466	2.68%
2024/03/19	2	104.50	0	0.00	104.00	2	478	0.42%
2024/03/15	5	104.00	0	0.00	104.00	5	506	0.99%
2024/03/14	0	0.00	7	103.79	103.00	-7	507	-1.38%
2024/03/13	4.1	105.49	8	105.50	104.50	-3.9	509	-0.77%
2024/03/11	0.7	111.50	0	0.00	111.00	0.7	496	0.14%
2024/03/08	0.1	111.00	0	0.00	110.00	0.1	514	0.02%
2024/03/07	3	112.00	21	112.00	111.50	-18	521	-3.45%
2024/03/06	0	0.00	1	114.00	114.00	-1	529	-0.19%
2024/03/05	3	114.50	0	0.00	114.50	3	548	0.55%
2024/03/04	3	115.50	2	116.75	115.50	1	570	0.18%
2024/03/01	1	115.00	0	0.00	115.00	1	582	0.17%
2024/02/29	0	0.00	4	116.63	116.50	-4	613	-0.65%
2024/02/27	8	115.06	3	118.50	115.50	5	643	0.78%
2024/02/26	11	118.91	22	118.61	117.50	-11	795	-1.38%
2024/02/23	0	0.00	2	116.00	115.00	-2	905	-0.22%
2024/02/21	1	115.00	0	0.00	114.50	1	926	0.11%
2024/02/20	0	0.00	1	115.50	115.00	-1	933	-0.11%
2024/02/19	0	0.00	0.1	115.50	116.00	-0.1	937	-0.01%
2024/02/16	1	113.00	0	0.00	115.00	1	941	0.11%
2024/02/05	16	109.28	4	108.50	109.00	12	933	1.29%
2024/02/02	0.1	111.00	0	0.00	111.00	0.1	933	0.01%
2024/02/01	4	111.00	0	0.00	110.50	4	943	0.42%
2024/01/31	1	110.50	0	0.00	111.00	1	957	0.10%
2024/01/26	10	111.50	0	0.00	111.00	10	1,009	0.99%
2024/01/25	8	112.25	0	0.00	111.50	8	1,023	0.78%
2024/01/24	3	113.50	0.1	114.00	113.00	2.9	1,036	0.28%
2024/01/23	2	112.50	0	0.00	113.00	2	1,042	0.19%
2024/01/17	0.6	112.33	2	111.75	111.50	-1.4	1,056	-0.13%
2024/01/08	0.1	116.50	0	0.00	116.00	0.1	1,080	0.01%
2024/01/04	0.2	117.00	0	0.00	116.00	0.2	1,095	0.02%
2024/01/03	1	117.00	3	117.50	117.00	-2	1,093	-0.18%
2023/12/27	1	121.50	1	121.50	122.00	0	1,091	0.00%
2023/12/26	5	120.50	0	0.00	120.00	5	1,089	0.46%
2023/12/20	0.1	120.50	0	0.00	120.50	0.1	1,102	0.01%
2023/12/18	13.1	123.91	5	125.00	122.50	8.1	1,098	0.74%
2023/12/14	1	125.50	2	126.75	126.00	-1	1,088	-0.09%
2023/12/13	1	126.00	8	126.50	126.00	-7	1,081	-0.65%
2023/12/12	8	125.88	9	127.39	125.00	-1	1,076	-0.09%
2023/12/11	8	123.50	0	0.00	124.00	8	1,066	0.75%
2023/12/08	0	0.00	8	125.00	125.00	-8	1,079	-0.74%
2023/12/06	0.1	124.50	0	0.00	124.50	0.1	1,117	0.01%
2023/12/05	0.3	123.50	0	0.00	124.00	0.3	1,127	0.03%
2023/12/04	5	128.50	5	129.50	127.00	0	1,119	0.00%
2023/12/01	3	127.50	3	129.50	127.50	0	1,126	0.00%
2023/11/30	5	128.00	6	128.83	128.00	-1	1,134	-0.09%
2023/11/29	2	128.50	3	126.67	128.50	-1	1,125	-0.09%
2023/11/28	0	0.00	2	124.00	126.00	-2	1,117	-0.18%
2023/11/27	3	122.50	2	127.50	122.50	1	1,113	0.09%
2023/11/24	3	126.50	3	127.00	127.50	0	1,090	0.00%
2023/11/23	17	128.15	9	130.72	126.50	8	1,060	0.75%
2023/11/22	11.1	128.10	18.1	126.27	130.00	-7	897	-0.78%
2023/11/21	1	118.50	0	0.00	118.50	1	769	0.13%
2023/11/20	10	119.50	1	120.00	120.00	9	764	1.18%
2023/11/10	0	0.00	21	115.10	115.00	-21	779	-2.70%
2023/11/09	3	117.17	5	117.40	116.50	-2	782	-0.26%
2023/11/08	2	119.50	2	119.50	119.00	0	789	0.00%
2023/11/07	8	120.31	3	120.00	121.50	5	782	0.64%
2023/11/06	5	120.80	2	121.00	121.50	3	787	0.38%
2023/11/03	0	0.00	1	116.00	116.50	-1	766	-0.13%
2023/11/02	3.1	117.16	4	118.50	117.00	-0.9	778	-0.12%
2023/10/31	6	114.00	1	112.50	112.50	5	767	0.65%
2023/10/30	0	0.00	2	117.00	115.00	-2	782	-0.26%
2023/10/27	0	0.00	1	115.00	114.00	-1	792	-0.13%
2023/10/26	4	114.50	3	115.00	114.00	1	833	0.12%
2023/10/25	2	116.00	2	114.00	116.00	0	851	0.00%
2023/10/24	0	0.00	1	113.00	113.50	-1	880	-0.11%
2023/10/23	9	113.61	0	0.00	112.50	9	898	1.00%
2023/10/20	2	111.50	0	0.00	111.50	2	911	0.22%
2023/10/19	2	112.50	2	113.50	112.50	0	926	0.00%
2023/10/18	0	0.00	4	113.75	114.00	-4	946	-0.42%
2023/10/17	0	0.00	6	114.33	113.00	-6	967	-0.62%
2023/10/13	0	0.00	2	111.25	112.50	-2	980	-0.20%
2023/10/12	0	0.00	2	107.50	109.50	-2	983	-0.20%
2023/10/05	0	0.00	2	109.25	109.50	-2	1,006	-0.20%
2023/10/04	0	0.00	0.1	107.50	108.00	-0.1	1,018	0.00%
2023/10/02	0	0.00	1	108.50	109.00	-1	1,037	-0.10%
2023/09/28	0	0.00	2	107.75	107.50	-2	1,041	-0.19%
2023/09/27	3	106.67	2	105.50	106.50	1	1,052	0.10%
2023/09/26	15.1	107.94	15	110.03	107.00	0.1	1,053	0.01%
2023/09/25	3	112.50	0	0.00	113.00	3	1,040	0.29%
2023/09/22	0	0.00	3	112.00	112.00	-3	1,041	-0.29%
2023/09/20	3	113.50	2	114.00	113.50	1	1,037	0.10%
2023/09/19	7	114.79	3	114.50	115.00	4	1,046	0.38%
2023/09/18	3	116.67	6	117.17	116.50	-3	1,041	-0.29%
2023/09/14	0.1	118.00	2	118.50	118.50	-1.9	1,044	-0.18%
2023/09/13	0	0.00	4	116.00	116.50	-4	1,039	-0.38%
2023/09/12	15	112.27	3.2	111.38	113.00	11.8	1,039	1.14%
2023/09/11	3	119.50	3	120.33	119.50	0	1,016	0.00%
2023/09/08	4	119.13	5	118.80	119.50	-1	1,018	-0.10%
2023/09/07	1	117.50	0	0.00	118.00	1	1,046	0.10%
2023/09/06	1	119.00	0.1	117.00	117.50	0.9	1,066	0.09%
2023/09/05	0	0.00	6	116.50	117.50	-6	1,049	-0.57%
2023/09/04	9	112.78	3.1	112.46	114.00	5.9	1,036	0.57%
2023/09/01	4	110.50	3	109.67	111.50	1	1,026	0.10%
2023/08/31	0.2	108.50	1	107.50	109.00	-0.8	1,013	-0.08%
2023/08/30	0	0.00	2	107.00	107.00	-2	1,007	-0.20%
2023/08/29	1	106.00	1	105.50	106.00	0	1,001	0.00%
2023/08/25	1	103.50	0	0.00	104.00	1	1,011	0.10%
2023/08/24	1	105.00	1	106.00	104.00	0	1,023	0.00%
2023/08/16	1	101.50	4	102.25	101.00	-3	1,036	-0.29%
2023/08/15	0	0.00	3	104.00	105.00	-3	1,018	-0.29%
2023/08/14	1	103.00	0	0.00	103.50	1	1,021	0.10%
2023/08/11	1	110.00	0	0.00	108.00	1	1,009	0.10%
2023/08/10	1	111.50	1	112.50	109.50	0	1,005	0.00%
2023/08/08	0	0.00	4	118.50	118.00	-4	982	-0.41%
2023/08/07	5	115.00	0	0.00	116.50	5	979	0.51%
2023/08/04	2	115.75	1	116.50	117.00	1	972	0.10%
2023/08/01	3	121.50	0	0.00	121.00	3	954	0.31%
2023/07/31	0	0.00	1	121.00	120.00	-1	940	-0.11%
2023/07/28	3	118.00	1.2	119.07	119.50	1.9	907	0.20%
2023/07/27	0	0.00	3	118.33	120.00	-3	902	-0.33%
2023/07/26	1.2	115.93	0	0.00	116.50	1.2	889	0.13%
2023/07/24	7	114.50	1	113.50	114.00	6	907	0.66%
2023/07/21	0	0.00	0.5	117.50	116.50	-0.5	899	-0.06%
2023/07/19	0	0.00	3.3	114.44	113.50	-3.3	909	-0.36%
2023/07/18	1.4	112.57	0	0.00	112.50	1.4	945	0.15%
2023/07/13	0	0.00	2	114.75	114.00	-2	1,062	-0.19%
2023/07/11	0	0.00	1	116.50	116.00	-1	1,054	-0.09%
2023/07/10	0.5	116.00	1	115.00	117.00	-0.5	1,066	-0.05%
2023/07/07	0	0.00	2	112.50	112.00	-2	1,077	-0.19%
2023/07/06	1	113.00	0	0.00	113.00	1	1,081	0.09%
2023/06/30	0	0.00	3	111.50	112.50	-3	1,084	-0.28%
2023/06/29	2	109.50	0	0.00	109.50	2	1,093	0.18%
2023/06/27	13	110.65	0	0.00	108.50	13	1,126	1.15%
2023/06/26	0	0.00	3	113.00	112.00	-3	1,127	-0.27%
2023/06/21	0.5	113.50	0	0.00	113.50	0.5	1,159	0.04%
2023/06/19	1	115.00	3	113.00	114.50	-2	1,282	-0.16%
2023/06/16	10	113.00	1	113.50	114.00	9	1,291	0.70%
2023/06/15	0	0.00	3	117.50	116.00	-3	1,287	-0.23%
2023/06/14	0	0.00	2	117.00	115.50	-2	1,295	-0.15%
2023/06/13	1	117.00	1.8	117.85	118.00	-0.8	1,298	-0.06%
2023/06/12	0	0.00	2	113.00	113.50	-2	1,267	-0.16%
2023/06/09	0	0.00	2	109.25	110.00	-2	1,258	-0.16%
2023/06/07	0	0.00	1	111.00	111.00	-1	1,312	-0.08%
2023/06/02	0	0.00	0	111.00	109.00	0	1,371	0.00%
2023/06/01	0	0.00	1	111.00	110.50	-1	1,459	-0.07%
2023/05/31	0	0.00	4.1	111.51	111.50	-4.1	1,519	-0.27%
2023/05/30	1.1	110.45	0	0.00	110.00	1.1	1,543	0.07%
2023/05/29	0	0.00	5	110.30	110.50	-5	1,558	-0.32%
2023/05/25	5	108.60	0	0.00	108.00	5	1,710	0.29%
2023/05/24	0.1	108.00	0	0.00	108.50	0.1	1,783	0.01%
2023/05/23	0	0.00	0.3	108.50	108.50	-0.3	1,881	-0.02%
2023/05/22	0	0.00	1	107.00	107.00	-1	2,044	-0.05%
2023/05/18	2	106.50	1	108.00	107.50	1	2,369	0.04%
2023/05/16	0.1	104.00	0	0.00	103.00	0.1	2,420	0.00%
2023/05/15	0.3	102.50	0	0.00	102.00	0.3	2,454	0.01%
2023/05/10	0	0.00	1	106.50	106.50	-1	2,725	-0.04%
2023/05/05	3	108.17	0.2	109.00	108.00	2.8	2,974	0.09%
2023/05/04	0	0.00	1	106.00	107.50	-1	3,020	-0.03%
2023/05/03	1.1	108.05	2	108.00	107.50	-0.9	3,023	-0.03%
2023/05/02	0	0.00	1	111.00	110.00	-1	3,018	-0.03%
2023/04/28	1	105.50	1	107.50	106.00	0	3,000	0.00%
2023/04/27	0.5	103.00	1	102.50	102.50	-0.5	2,961	-0.02%
2023/04/26	1	103.50	0	0.00	103.00	1	2,942	0.03%
2023/04/25	0.5	102.50	1	102.00	103.00	-0.5	2,934	-0.02%
2023/04/24	2	108.50	0	0.00	107.00	2	2,890	0.07%
2023/04/21	7	109.50	0	0.00	107.50	7	2,869	0.24%
2023/04/20	6.1	117.27	0	0.00	116.00	6.1	2,831	0.22%
2023/04/19	3	124.00	4	125.75	121.50	-1	2,798	-0.04%
2023/04/17	0	0.00	1	122.00	121.50	-1	2,698	-0.04%
2023/04/13	3	123.50	1	125.97	121.50	2	2,679	0.07%
2023/04/12	2	126.25	3.2	125.64	126.50	-1.2	2,653	-0.05%
2023/04/11	1	122.50	0	0.00	122.50	1	2,621	0.04%
2023/04/10	0	122.00	1	121.50	121.00	-1	2,614	-0.04%
2023/04/07	1	123.00	0	0.00	121.50	1	2,612	0.04%
2023/04/06	0	124.25	0	0.00	124.00	0	2,608	0.00%
2023/03/31	1	122.50	0	0.00	123.00	1	2,598	0.04%
2023/03/30	0	0.00	2	124.25	123.00	-2	2,588	-0.08%
2023/03/28	2.1	122.24	1	123.00	121.50	1.1	2,573	0.04%
2023/03/27	2	123.75	1	124.00	125.00	1	2,553	0.04%
2023/03/24	8	124.50	1	124.50	124.00	7	2,545	0.28%
2023/03/23	2	126.75	10	127.50	127.00	-8	2,508	-0.32%
2023/03/22	12.2	127.70	2	128.25	130.00	10.2	2,463	0.41%
2023/03/21	0	0.00	1	123.00	122.50	-1	2,374	-0.04%
2023/03/17	0	0.00	1	122.00	122.00	-1	2,351	-0.04%
2023/03/16	1.3	117.62	7.4	118.05	118.00	-6.1	2,333	-0.26%
2023/03/15	0	121.50	0	0.00	121.00	0	2,316	0.00%
2023/03/14	1.1	120.03	1	120.50	121.00	0.1	2,316	0.00%
2023/03/13	1.4	121.79	1.4	119.26	123.00	0.1	2,310	0.00%
2023/03/10	3	124.52	3.1	123.19	122.50	-0.1	2,301	0.00%
2023/03/09	13	128.00	13.1	131.44	128.00	-0.1	2,280	0.00%
2023/03/08	0.1	128.50	0	0.00	130.50	0.1	2,287	0.00%
2023/03/06	1	133.00	2.1	130.72	131.00	-1.1	2,242	-0.05%
2023/03/03	4.9	127.62	16	129.06	127.00	-11.1	2,151	-0.52%
2023/03/02	1	126.50	0	0.00	124.50	1	2,090	0.05%
2023/03/01	1	126.52	1	127.50	126.50	0	2,056	0.00%
2023/02/24	2.4	131.50	1	128.50	129.00	1.4	2,029	0.07%
2023/02/23	37	132.50	23	132.87	132.50	14	1,962	0.71%
2023/02/22	4	128.63	6	130.67	130.50	-2	1,858	-0.11%
2023/02/21	19.1	129.13	3	130.83	132.00	16.1	1,782	0.90%
2023/02/20	40	132.16	43	131.50	132.00	-3	1,689	-0.18%
2023/02/17	16.1	126.67	13.1	126.66	128.50	3	1,535	0.19%
2023/02/16	5	119.40	9	119.06	120.50	-4	1,302	-0.31%
2023/02/15	2	114.75	5	114.90	113.50	-3	1,219	-0.25%
2023/02/10	28	117.46	26	121.19	117.00	2	1,138	0.18%
2023/02/09	12	119.96	14	119.39	119.00	-2	1,046	-0.19%
2023/02/08	3	112.00	0	0.00	114.00	3	927	0.32%
2023/02/07	1	111.50	2	111.00	111.00	-1	855	-0.12%
2023/02/06	1	106.00	1	104.00	105.00	0	766	0.00%
2023/02/03	3	106.67	3.1	105.53	106.50	-0.1	752	-0.01%
2023/02/02	2	103.00	3.5	99.64	103.00	-1.5	617	-0.24%
2023/02/01	1	93.60	0	0.00	93.80	1	567	0.18%
2023/01/31	0	0.00	2	91.90	92.00	-2	559	-0.36%
2023/01/30	2	89.05	5	88.78	89.00	-3	546	-0.55%
2023/01/17	0.2	86.60	0	0.00	86.50	0.2	540	0.04%
2023/01/13	5	86.48	3	88.40	86.30	2	546	0.37%
2023/01/12	3	86.80	0	0.00	86.80	3	544	0.55%
2023/01/11	0	0.00	2	88.65	88.60	-2	544	-0.37%
2023/01/06	1	84.00	0	0.00	83.90	1	539	0.19%
2022/12/28	1.3	83.91	1	84.20	83.70	0.3	573	0.05%
2022/12/26	0	85.50	0	0.00	85.00	0	579	0.00%
2022/12/23	1	84.50	0	0.00	85.70	1	590	0.17%
2022/12/16	1	91.20	0	0.00	91.50	1	640	0.16%
2022/12/09	0	94.70	0	0.00	94.10	0	724	0.00%
2022/12/08	1	95.30	0	0.00	94.70	1	727	0.14%
2022/12/05	0	0.00	0.3	102.50	102.00	-0.3	739	-0.04%
2022/12/02	2	101.00	3	101.50	101.50	-1	728	-0.14%
2022/12/01	4	98.53	6	99.07	98.50	-2	722	-0.28%
2022/11/30	5.1	97.67	2	99.35	97.30	3.1	738	0.42%
2022/11/28	1	93.60	1	92.80	93.20	0	735	0.00%
2022/11/25	2	94.60	0	0.00	93.50	2	741	0.27%
2022/11/22	0	0.00	1	93.00	92.80	-1	751	-0.13%
2022/11/21	1	95.40	0	0.00	94.20	1	768	0.13%
2022/11/18	0	96.50	0	0.00	95.30	0	789	0.00%
2022/11/16	0	0.00	1	94.30	95.00	-1	795	-0.13%
2022/11/11	1	92.40	1	92.50	92.00	0	879	0.00%
2022/11/04	1	88.20	2	88.80	90.50	-1	992	-0.10%
2022/11/03	0	0.00	1	87.10	89.00	-1	1,001	-0.10%
2022/11/02	1	89.00	0	0.00	89.00	1	1,006	0.10%
2022/11/01	0	0.00	1	86.90	86.90	-1	1,003	-0.10%
2022/10/24	0	0.00	1	84.90	84.00	-1	1,018	-0.10%
2022/10/18	0	0.00	2	86.05	85.80	-2	1,038	-0.19%
2022/10/14	0	83.60	0	0.00	82.50	0	1,070	0.00%
2022/10/13	1	78.90	0	0.00	78.10	1	1,078	0.09%
2022/10/11	1	84.30	0	0.00	84.90	1	1,071	0.09%
2022/10/05	0.1	93.20	1	91.00	91.20	-0.9	1,085	-0.08%
2022/10/04	0.1	90.02	0	0.00	91.50	0.1	1,086	0.01%
2022/09/30	1	84.10	0	0.00	87.20	1	1,101	0.09%
2022/09/28	1.1	89.64	5	89.90	89.60	-3.9	1,103	-0.35%
2022/09/27	1	93.00	0	0.00	95.00	1	1,101	0.09%
2022/09/26	2	97.80	11	96.80	95.40	-9	1,107	-0.81%
2022/09/23	13	100.96	3	100.33	100.50	10	1,123	0.89%
2022/09/22	13	104.27	13	104.00	103.50	0	1,129	0.00%
2022/09/21	0	0.00	5	102.10	103.00	-5	1,116	-0.45%
2022/09/20	0	0.00	1	97.50	98.20	-1	1,072	-0.09%
2022/09/16	0	0.00	1	97.50	97.00	-1	1,092	-0.09%
2022/09/14	0	0.00	2	99.00	99.00	-2	1,125	-0.18%
2022/09/13	3	97.77	1	97.50	98.10	2	1,129	0.18%
2022/09/12	0	0.00	1	101.00	100.00	-1	1,140	-0.09%
2022/09/06	2	96.75	0	0.00	96.60	2	1,162	0.17%
2022/09/05	5	103.20	5	103.00	100.00	0	1,146	0.00%
2022/08/29	1	107.51	1	108.50	108.00	0	1,196	0.00%
2022/08/26	0	0.00	1	115.50	111.50	-1	1,198	-0.08%
2022/08/25	0	0.00	4.1	111.91	113.00	-4.1	1,212	-0.34%
2022/08/24	4	109.88	1	109.50	109.00	3	1,254	0.24%
2022/08/22	4	114.00	0	0.00	112.50	4	1,303	0.31%
2022/08/19	2	114.25	2	115.00	114.50	0	1,312	0.00%
2022/08/18	3.1	113.95	2	113.50	114.00	1.1	1,280	0.09%
2022/08/17	3	109.01	0	0.00	109.00	3	1,267	0.24%
2022/08/16	1	104.50	0	0.00	104.50	1	1,268	0.08%
2022/08/12	2	109.50	14	110.64	112.00	-12	1,272	-0.94%
2022/08/11	2	106.50	0	0.00	106.50	2	1,284	0.16%
2022/08/10	1	106.50	0	0.00	106.50	1	1,420	0.07%
2022/08/09	7	108.14	3	109.17	108.00	4	1,470	0.27%
2022/08/08	3	107.17	2	108.50	108.50	1	1,525	0.07%
2022/08/05	1	108.50	1	111.00	108.50	0	1,565	0.00%
2022/08/04	2	106.50	2	108.00	107.00	0	1,628	0.00%
2022/08/03	6	109.42	0	0.00	108.00	6	1,722	0.35%
2022/08/02	10	112.90	10	111.50	110.50	0	1,781	0.00%
2022/08/01	1	115.00	0	0.00	115.00	1	1,896	0.05%
2022/07/28	1	118.00	0	0.00	115.50	1	2,122	0.05%
2022/07/26	1	117.00	4	116.00	115.00	-3	2,168	-0.14%
2022/07/25	0	0.00	9	120.00	120.00	-9	2,181	-0.41%
2022/07/22	1	122.50	0	0.00	121.00	1	2,200	0.05%
2022/07/21	1	120.50	2	120.75	122.00	-1	2,221	-0.05%
2022/07/20	0	0.00	2	118.25	117.00	-2	2,222	-0.09%
2022/07/18	1	115.50	0	0.00	115.00	1	2,248	0.04%
2022/07/15	0	0.00	4	113.25	113.00	-4	2,257	-0.18%
2022/07/14	0	0.00	1	112.00	112.00	-1	2,279	-0.04%
2022/07/13	1	111.00	0	111.00	109.50	1	2,303	0.04%
2022/07/12	0	109.50	7	107.79	107.00	-7	2,338	-0.30%
2022/07/11	1	112.00	1	111.50	111.50	0	2,396	0.00%
2022/07/07	0	110.00	1	105.50	110.00	-1	2,544	-0.04%
2022/07/06	1	107.50	0	0.00	104.00	1	2,604	0.04%
2022/07/05	1	106.00	0	0.00	109.00	1	2,645	0.04%
2022/07/04	11.1	105.86	3	105.67	106.00	8.1	2,651	0.31%
2022/07/01	12.2	111.07	1	114.00	105.50	11.2	2,660	0.42%
2022/06/30	12	114.38	0	0.00	113.00	12	2,656	0.45%
2022/06/29	1	116.50	0	0.00	117.00	1	2,654	0.04%
2022/06/27	0	0.00	1	122.50	122.00	-1	2,690	-0.04%
2022/06/23	0	0.00	0.1	116.50	117.00	-0.1	2,713	0.00%
2022/06/22	1	116.50	0	0.00	116.00	1	2,721	0.04%
2022/06/21	0	0.00	1	122.50	122.00	-1	2,733	-0.04%
2022/06/20	1	118.50	28	117.77	116.00	-27	2,806	-0.96%
2022/06/17	2	124.50	0	0.00	124.50	2	2,794	0.07%
2022/06/16	2.2	126.82	0	0.00	123.50	2.2	2,798	0.08%
2022/06/15	1.3	129.23	0	0.00	129.00	1.3	2,842	0.05%
2022/06/14	0	0.00	1	132.00	132.00	-1	2,865	-0.03%
2022/06/13	0	0.00	2	131.50	133.00	-2	2,870	-0.07%
2022/06/10	2	134.50	1	133.50	133.50	1	2,885	0.03%
2022/06/07	2	142.75	2	143.50	141.00	0	2,881	0.00%
2022/06/06	0	0.00	30	145.67	145.00	-30	2,888	-1.04%
2022/06/02	2	151.50	0	0.00	148.00	2	2,922	0.07%
2022/06/01	1	152.00	0	0.00	152.00	1	2,941	0.03%
2022/05/31	9	150.00	10	149.50	150.00	-1	2,937	-0.03%
2022/05/30	0	0.00	3	148.17	148.50	-3	2,944	-0.10%
2022/05/26	11	142.77	9	144.50	142.50	2	2,919	0.07%
2022/05/24	0	0.00	1	142.00	138.00	-1	2,942	-0.03%
2022/05/23	4	144.75	1	145.50	143.00	3	2,926	0.10%
2022/05/20	3	145.17	0	0.00	145.00	3	2,931	0.10%
2022/05/19	1	144.00	2.3	144.91	147.00	-1.3	2,910	-0.04%
2022/05/18	38	152.08	37	151.97	149.00	1	2,905	0.03%
2022/05/17	0	0.00	22	146.34	150.00	-22	2,791	-0.79%
2022/05/16	3.3	145.45	21	145.00	143.00	-17.7	2,792	-0.63%
2022/05/13	1	146.00	3	145.67	143.50	-2	2,914	-0.07%
2022/05/12	5	144.40	3	142.17	142.00	2	2,946	0.07%
2022/05/11	4	142.38	4	143.25	146.00	0	2,928	0.00%
2022/05/10	1	137.00	3	136.17	140.00	-2	2,949	-0.07%
2022/05/09	8	144.88	12	137.75	134.50	-4	2,987	-0.13%
2022/05/06	30	147.88	9	149.72	149.00	21	2,891	0.73%
2022/05/05	11	150.00	1	141.50	150.00	10	2,799	0.36%
2022/05/04	2	137.75	0	0.00	136.50	2	2,727	0.07%
2022/05/03	7	140.00	8	136.88	140.00	-1	2,758	-0.04%
2022/04/29	1	134.00	1	133.00	132.50	0	2,791	0.00%
2022/04/27	3	127.00	0	0.00	130.50	3	2,841	0.11%
2022/04/26	0	0.00	0.1	135.00	132.50	-0.1	2,848	0.00%
2022/04/25	1	136.50	2	136.75	137.00	-1	2,938	-0.03%
2022/04/22	6	143.00	1	142.50	141.50	5	2,958	0.17%
2022/04/21	1	146.00	0	0.00	147.00	1	2,991	0.03%
2022/04/19	0	0.00	1	141.00	140.00	-1	3,051	-0.03%
2022/04/15	0	0.00	2	140.52	143.50	-2	3,133	-0.06%
2022/04/14	6	146.00	6	144.50	143.50	0	3,227	0.00%
2022/04/13	2.1	150.00	1	150.00	149.00	1.1	3,216	0.03%
2022/04/12	7	151.14	0	0.00	154.00	7	3,292	0.21%
2022/04/11	15	155.67	4	156.75	155.00	11	3,258	0.34%
2022/04/08	1	168.00	1	165.50	165.50	0	3,253	0.00%
2022/04/07	1	168.50	0	0.00	167.00	1	3,280	0.03%
2022/04/06	2	176.50	2	177.00	175.50	0	3,294	0.00%
2022/03/31	2	183.50	1	180.00	180.00	1	3,379	0.03%
2022/03/30	1	185.50	1	183.50	182.00	0	3,411	0.00%
2022/03/29	6	176.50	2	176.50	176.50	4	3,451	0.12%
2022/03/28	5	172.80	0	0.00	176.00	5	3,467	0.14%
2022/03/25	3	179.67	0	0.00	178.00	3	3,481	0.09%
2022/03/24	2	182.00	0.1	183.50	183.00	1.9	3,508	0.05%
2022/03/23	1	191.50	0	184.50	184.50	1	3,588	0.03%
2022/03/21	0.4	178.00	0	0.00	179.00	0.4	3,789	0.01%
2022/03/16	0	169.00	0	0.00	167.50	0	4,098	0.00%
2022/03/14	0.1	179.50	0	0.00	181.00	0.1	4,480	0.00%
2022/03/08	0.2	175.50	2.6	179.56	174.00	-2.4	4,882	-0.05%
2022/03/07	2	183.00	0	0.00	179.50	2	5,030	0.04%
2022/03/04	3	201.17	1	196.00	195.00	2	5,257	0.04%
2022/03/03	0	0.00	1	194.50	194.00	-1	5,395	-0.02%
2022/03/02	0	0.00	0.1	197.50	196.00	-0.1	5,465	0.00%
2022/03/01	0	0.00	0.2	195.00	195.00	-0.2	5,551	0.00%
2022/02/25	1	189.50	0	0.00	188.50	1	5,678	0.02%
2022/02/24	0.1	187.00	0.1	190.77	185.00	-0.1	5,770	0.00%
2022/02/22	0	0.00	1	191.00	191.00	-1	6,044	-0.02%
2022/02/18	6	195.00	7	192.00	196.50	-1	6,563	-0.02%
2022/02/17	6	193.00	6	193.67	194.00	0	6,991	0.00%
2022/02/16	3	191.67	3	192.17	190.50	0	7,136	0.00%
2022/02/15	8.3	195.16	2	189.00	188.50	6.3	7,686	0.08%
2022/02/14	2	207.75	1	206.50	207.50	1	7,993	0.01%
2022/02/11	1	212.50	0	0.00	216.50	1	8,258	0.01%
2022/02/10	18	212.58	17	216.15	211.50	1	8,322	0.01%
2022/02/09	18	214.33	20	205.83	214.50	-2	8,329	-0.02%
2022/02/07	2.3	192.30	2	194.25	194.50	0.3	8,783	0.00%
2022/01/26	1.1	197.82	1	194.50	195.00	0.1	9,268	0.00%
2022/01/25	5.1	200.63	5	204.20	196.00	0.1	9,670	0.00%
2022/01/24	2.2	202.41	2	199.75	205.00	0.2	9,846	0.00%
2022/01/21	1	203.50	1	206.00	205.50	0	9,950	0.00%
2022/01/20	3	208.00	2	208.50	207.50	1	10,182	0.01%
2022/01/19	0	0.00	1	212.00	211.50	-1	10,373	-0.01%
2022/01/18	24.1	214.80	1	210.50	210.50	23.1	10,757	0.21%
2022/01/17	1	206.50	1	210.00	210.50	0	10,928	0.00%
2022/01/14	0	0.00	1	200.00	210.50	-1	11,348	-0.01%
2022/01/13	1	205.00	1	202.00	204.00	0	11,616	0.00%
2022/01/12	2	211.00	2	211.25	209.50	0	12,163	0.00%
2022/01/11	2	212.25	2	209.25	206.50	0	12,464	0.00%
2022/01/10	3	206.88	2	210.00	213.00	1	12,571	0.01%
2022/01/07	0.4	206.00	2.1	210.90	209.00	-1.7	12,843	-0.01%
2022/01/06	4	220.25	3	219.67	220.00	1	13,121	0.01%
2022/01/05	13.6	225.92	2.1	221.60	219.00	11.5	13,401	0.09%
2022/01/04	3	242.98	1	239.00	238.00	2	13,442	0.02%
2021/12/30	0	0.00	2	246.75	245.00	-2	14,217	-0.01%
2021/12/29	0	0.00	1	241.50	243.00	-1	14,901	-0.01%
2021/12/28	1	238.50	2	243.50	238.50	-1	15,205	-0.01%
2021/12/27	10	243.35	7	244.07	245.00	3	15,404	0.02%
2021/12/24	2	242.50	0	0.00	239.00	2	15,637	0.01%
2021/12/23	0.1	243.50	1	250.00	242.50	-0.9	15,885	-0.01%
2021/12/22	13	241.50	13	246.85	241.50	0	16,329	0.00%
2021/12/20	10	238.00	101	238.49	237.50	-91	17,058	-0.53%	大賣/
2021/12/17	2	248.00	8	247.13	244.50	-6	17,425	-0.03%
2021/12/16	12.2	247.62	5	249.40	246.00	7.2	17,818	0.04%
2021/12/15	1	240.00	1.1	236.91	243.50	-0.1	18,289	0.00%
2021/12/14	21.3	243.14	1	239.50	243.00	20.3	18,796	0.11%
2021/12/13	16.6	250.88	5	251.30	244.50	11.6	19,247	0.06%
2021/12/10	2	267.75	11	270.82	269.00	-9	19,682	-0.05%
2021/12/09	19.1	274.67	39	273.44	271.00	-19.9	20,201	-0.10%
2021/12/08	6.2	285.86	6.1	286.32	275.50	0.1	20,165	0.00%
2021/12/07	12.1	279.35	2.6	279.58	273.50	9.5	19,958	0.05%
2021/12/06	1	272.00	4	274.25	272.00	-3	19,924	-0.02%
2021/12/03	3	271.00	8.1	269.62	278.00	-5.1	20,098	-0.03%
2021/12/02	9	275.78	5	269.00	266.50	4	20,262	0.02%
2021/12/01	27.1	283.38	7.2	278.78	278.00	19.9	20,662	0.10%
2021/11/30	18	276.92	38	275.37	278.50	-20	20,594	-0.10%
2021/11/29	21.2	254.96	2	259.50	271.00	19.2	20,514	0.09%
2021/11/26	1.4	254.50	62	254.82	255.50	-60.6	20,546	-0.29%
2021/11/25	15	260.37	13	266.00	260.00	2	20,571	0.01%
2021/11/24	5.3	266.50	7	260.79	266.50	-1.8	20,704	-0.01%
2021/11/23	4.3	263.21	1	266.02	261.00	3.2	20,666	0.02%
2021/11/22	1.1	265.70	8.1	267.21	273.00	-7	20,706	-0.03%
2021/11/19	8.2	266.52	60	267.98	265.00	-51.8	20,669	-0.25%
2021/11/18	12.1	273.60	3.1	283.58	265.00	9	20,565	0.04%
2021/11/17	46	272.53	2	273.25	267.00	44	20,389	0.22%
2021/11/16	38.6	277.84	34	283.31	268.00	4.6	20,213	0.02%
2021/11/15	2	284.50	4.2	286.90	290.00	-2.2	19,842	-0.01%
2021/11/12	56.3	267.52	19.3	270.16	264.00	37	19,764	0.19%
2021/11/11	34	243.18	19.2	252.83	257.00	14.8	19,220	0.08%
2021/11/10	9	225.44	21.5	229.44	234.00	-12.5	18,799	-0.07%
2021/11/09	0	0.00	1	220.00	213.00	-1	18,519	-0.01%
2021/11/08	3	216.00	4	214.50	215.00	-1	18,467	-0.01%
2021/11/05	8	213.13	15	211.90	214.50	-7	18,573	-0.04%
2021/11/04	61.1	226.66	48	223.80	211.00	13.1	18,445	0.07%
2021/11/03	121.3	226.33	87.3	226.84	227.00	34	18,209	0.19%	大買/
2021/11/02	91.1	215.26	134.4	211.53	215.00	-43.3	17,834	-0.24%	大賣/
2021/11/01	173.2	209.75	79.1	205.88	213.00	94.2	17,641	0.53%	大買/
2021/10/29	32	208.55	14	208.82	204.00	18	17,794	0.10%
2021/10/28	18.4	210.35	12	211.71	207.00	6.4	17,808	0.04%
2021/10/27	25	217.76	26	216.87	216.50	-1	17,591	-0.01%
2021/10/26	41.3	222.35	126.1	225.17	212.50	-84.8	17,416	-0.49%	大賣/
2021/10/25	14.1	221.11	8.1	225.12	227.00	5.9	17,065	0.03%
2021/10/22	98	220.12	15.1	220.10	225.00	82.9	16,921	0.49%
2021/10/21	9	217.67	68	217.55	215.00	-59	16,662	-0.35%
2021/10/20	76.1	210.17	19.2	214.63	219.50	56.9	16,584	0.34%
2021/10/19	6.3	200.80	6	203.33	202.50	0.3	16,522	0.00%
2021/10/18	5	191.90	1	191.50	191.50	4	16,604	0.02%
2021/10/15	38	202.39	37	201.23	198.50	1	16,630	0.01%
2021/10/14	220	189.83	22.4	190.82	194.50	197.6	16,316	1.21%	大買/鉅額交易
2021/10/13	27.4	199.78	249	191.22	190.50	-221.6	15,917	-1.39%	大賣/鉅額交易
2021/10/12	32.1	211.18	7	208.87	211.50	25.1	15,594	0.16%
2021/10/08	33.1	210.42	34.9	211.54	211.00	-1.8	15,445	-0.01%
2021/10/07	24	207.60	17	207.09	207.00	7	15,191	0.05%
2021/10/06	67	202.92	59	201.34	197.50	8	14,951	0.05%
2021/10/05	19	185.37	32.8	187.95	198.00	-13.8	14,342	-0.10%
2021/10/04	47	184.89	34.1	191.78	180.00	13	14,061	0.09%
2021/10/01	14	194.11	11	194.73	198.00	3	13,876	0.02%
2021/09/30	17.1	200.41	17	200.68	200.00	0.1	13,663	0.00%
2021/09/29	16	202.75	26	200.63	201.50	-10	13,436	-0.07%
2021/09/28	16.1	210.82	9	210.00	202.00	7.1	13,082	0.05%
2021/09/27	6	219.92	6	220.83	222.50	0	12,831	0.00%
2021/09/24	5	216.60	38.1	216.48	220.50	-33.1	12,432	-0.27%
2021/09/23	34	205.43	88.1	209.92	200.50	-54.1	12,064	-0.45%
2021/09/22	8	203.19	6	204.17	204.50	2	11,637	0.02%
2021/09/17	20	192.90	22.5	194.10	205.50	-2.5	11,061	-0.02%
2021/09/16	34.1	187.34	35	187.81	187.00	-1	10,660	-0.01%
2021/09/15	9	180.44	15.2	181.15	188.00	-6.2	10,191	-0.06%
2021/09/14	23	177.20	37.1	179.97	175.00	-14.1	9,749	-0.14%
2021/09/13	19	168.45	19	169.05	170.00	0	9,210	0.00%
2021/09/10	1	163.00	0	168.00	169.50	1	9,235	0.01%
2021/09/09	5	164.50	11	163.23	167.50	-6	9,259	-0.06%
2021/09/08	6	160.75	4	165.00	160.00	2	9,317	0.02%
2021/09/07	27.2	162.41	25	171.46	160.50	2.2	9,172	0.02%
2021/09/06	43	172.24	46.2	172.68	171.00	-3.2	8,923	-0.04%
2021/09/03	11	164.82	1	166.00	167.00	10	8,476	0.12%
2021/09/02	6	165.25	35	168.73	164.50	-29	8,414	-0.34%
2021/09/01	31	167.85	4	168.13	169.00	27	8,279	0.33%
2021/08/31	24	162.81	20.4	165.57	163.00	3.6	8,064	0.04%
2021/08/30	3	165.50	11	166.23	166.00	-8	7,960	-0.10%
2021/08/27	6	160.83	4.1	163.13	160.00	1.9	7,733	0.03%
2021/08/26	23	159.39	28	162.57	158.00	-5	7,642	-0.07%
2021/08/25	2.5	156.18	2	156.00	157.00	0.5	7,526	0.01%
2021/08/24	2	153.50	2	154.25	153.00	0	7,478	0.00%
2021/08/23	30	155.45	35	151.03	157.00	-5	7,417	-0.07%
2021/08/20	0	0.00	7	143.71	146.00	-7	7,312	-0.10%
2021/08/19	10	140.50	1	142.50	138.50	9	7,240	0.12%
2021/08/18	4	135.38	4	139.25	145.50	0	7,190	0.00%
2021/08/17	5.2	137.02	4	135.13	132.50	1.2	7,146	0.02%
2021/08/16	3	139.83	2	141.75	141.50	1	7,103	0.01%
2021/08/13	21	142.79	22	148.84	143.00	-1	7,056	-0.01%
2021/08/12	1	144.00	0	0.00	149.00	1	7,018	0.01%
2021/08/11	10	146.90	4	147.25	143.00	6	6,996	0.09%
2021/08/10	4	158.13	1	161.49	158.00	3	6,806	0.04%
2021/08/09	3	160.66	14	160.49	163.00	-11	6,795	-0.16%
2021/08/06	6.1	167.25	1	167.00	166.00	5.1	6,700	0.08%
2021/08/05	23	173.80	21	171.98	174.00	2	6,611	0.03%
2021/08/04	15.1	170.03	15.2	169.70	173.00	-0.1	6,464	0.00%
2021/08/03	8	157.06	19	159.89	163.00	-11	6,157	-0.18%
2021/08/02	1	149.00	5	148.50	148.50	-4	6,008	-0.07%
2021/07/30	8	151.31	1.1	152.88	149.00	6.9	5,992	0.12%
2021/07/29	4	151.13	2.1	149.67	153.00	1.9	5,965	0.03%
2021/07/28	8.1	149.65	1	154.00	150.00	7.1	5,951	0.12%
2021/07/27	10	164.90	1	168.50	162.00	9	5,895	0.15%
2021/07/26	16	171.69	4	173.50	169.50	12	5,825	0.21%
2021/07/23	21.2	171.44	16.1	170.95	167.00	5.1	5,773	0.09%
2021/07/22	0	0.00	15.5	167.03	169.00	-15.5	5,256	-0.29%
2021/07/21	3	157.67	3	160.50	154.00	0	4,865	0.00%
2021/07/20	0.5	152.50	2.2	154.95	152.00	-1.7	4,712	-0.04%
2021/07/19	0	0.00	3	153.83	153.00	-3	4,697	-0.06%
2021/07/16	75	149.95	5	152.00	152.00	70	4,722	1.48%
2021/07/15	3	146.67	3	147.50	149.00	0	4,728	0.00%
2021/07/14	7.2	148.40	15	145.90	145.50	-7.8	4,751	-0.16%
2021/07/13	32	155.70	29.2	160.67	153.00	2.8	4,680	0.06%
2021/07/12	4.2	161.74	5	161.60	160.00	-0.8	4,563	-0.02%
2021/07/09	4	155.63	4	156.63	156.50	0	4,540	0.00%
2021/07/08	13	153.23	4.1	155.80	157.00	8.9	4,711	0.19%
2021/07/07	5.1	152.39	3.1	152.28	151.50	2	4,743	0.04%
2021/07/06	6	154.42	1	157.50	153.50	5	4,867	0.10%
2021/07/05	27.1	157.28	20	159.83	157.00	7.1	4,955	0.14%
2021/07/02	1	154.00	1	158.50	159.50	0	4,875	0.00%
2021/07/01	7.1	159.94	5	154.60	153.00	2.1	4,876	0.04%
2021/06/29	0	0.00	14	160.82	155.00	-14	4,903	-0.29%
2021/06/28	20	162.03	19	163.16	162.00	1	4,969	0.02%
2021/06/25	9.1	157.82	7	159.86	163.00	2.1	4,969	0.04%
2021/06/24	8	154.00	101	152.46	155.00	-93	4,917	-1.89%	大賣/
2021/06/23	103	155.50	11	153.64	155.50	92	4,950	1.86%	大買/
2021/06/21	3	146.67	26	147.00	142.00	-23	5,158	-0.45%
2021/06/18	7	150.71	2	151.75	154.00	5	5,339	0.09%
2021/06/17	26	146.12	7	147.93	151.50	19	5,361	0.35%
2021/06/16	1	140.00	1.5	141.15	141.50	-0.5	5,293	-0.01%
2021/06/15	1	129.50	2	132.50	133.50	-1	5,518	-0.02%
2021/06/11	1	130.00	3	129.00	128.50	-2	5,837	-0.03%
2021/06/10	1	137.50	1	133.50	134.00	0	5,945	0.00%
2021/06/09	4	135.25	5	134.10	134.50	-1	5,992	-0.02%
2021/06/08	1	132.00	1	131.50	129.50	0	5,947	0.00%
2021/06/07	1	131.00	0	0.00	130.50	1	5,968	0.02%
2021/06/04	1	127.50	0	0.00	128.00	1	5,961	0.02%
2021/06/03	0	0.00	3	128.50	127.50	-3	5,967	-0.05%
2021/06/01	2	134.25	1	133.00	133.50	1	5,922	0.02%
2021/05/28	1	126.50	1.5	129.17	129.00	-0.5	5,860	-0.01%
2021/05/27	1	127.50	1	126.50	125.00	0	5,853	0.00%
2021/05/26	1	131.00	2	129.00	127.50	-1	5,843	-0.02%
2021/05/25	4	127.88	0	0.00	126.50	4	5,808	0.07%
2021/05/19	0	0.00	0	117.00	120.00	0	5,819	0.00%
2021/05/18	1	110.00	0	0.00	116.00	1	5,843	0.02%
2021/05/14	5.1	116.51	3	116.83	113.50	2.1	5,787	0.04%
2021/05/13	1.1	114.19	1	116.00	117.00	0.1	5,737	0.00%
2021/05/12	1.1	114.81	1	114.50	114.50	0.1	5,687	0.00%
2021/05/11	1.5	121.33	1	122.00	121.00	0.5	5,600	0.01%
2021/05/10	4	135.87	5	138.50	134.00	-1	5,535	-0.02%
2021/05/07	6	136.92	2	137.25	139.00	4	5,530	0.07%
2021/05/06	2	133.47	4.1	129.92	130.00	-2	5,499	-0.04%
2021/05/05	2.1	138.24	3	134.83	131.50	-0.9	5,466	-0.02%
2021/05/04	3	135.17	3	138.17	135.50	0	5,427	0.00%
2021/05/03	8	148.62	0	0.00	144.50	8	5,416	0.15%
2021/04/29	3	151.17	11	152.32	160.50	-8	5,309	-0.15%
2021/04/28	1	146.50	0	0.00	146.00	1	5,138	0.02%
2021/04/27	1	147.50	1	145.50	145.00	0	5,132	0.00%
2021/04/26	3	145.50	3	144.33	145.00	0	5,113	0.00%
2021/04/23	2	142.72	0	0.00	144.00	2	5,098	0.04%
2021/04/22	0	0.00	9.2	137.99	137.00	-9.2	5,103	-0.18%
2021/04/21	5	144.40	1	145.00	143.00	4	5,058	0.08%
2021/04/20	5.2	146.82	3	150.00	147.50	2.2	5,051	0.04%
2021/04/19	4	145.88	3	147.00	145.00	1	5,037	0.02%
2021/04/16	13.2	151.22	13	152.23	150.00	0.2	5,013	0.00%
2021/04/15	7	146.71	6	146.08	151.00	1	4,946	0.02%
2021/04/14	1	139.50	2	142.26	144.00	-1	4,905	-0.02%
2021/04/13	0	0.00	10	162.00	155.00	-10	4,718	-0.21%
2021/04/12	12.7	167.88	19	173.45	165.00	-6.3	4,660	-0.14%
2021/04/09	2	164.25	22	165.14	166.50	-20	4,561	-0.44%
2021/04/08	45	144.02	57.2	150.63	151.50	-12.2	4,491	-0.27%
2021/04/07	0	138.38	8	138.50	138.00	-8	4,675	-0.17%
2021/04/06	3.3	139.42	4	136.38	135.00	-0.7	4,662	-0.02%
2021/04/01	11	141.50	2	144.50	141.00	9	4,690	0.19%
2021/03/31	23.2	144.97	38	144.95	145.00	-14.8	4,638	-0.32%
2021/03/30	30	141.55	23	140.96	142.00	7	4,529	0.15%
2021/03/29	26	140.88	26.3	138.99	140.50	-0.3	4,496	-0.01%
2021/03/26	7	138.79	16	139.53	138.50	-9	4,528	-0.20%
2021/03/25	6	137.17	27	136.91	135.50	-21	4,414	-0.48%
2021/03/24	35	138.03	12	137.04	138.50	23	4,351	0.53%
2021/03/23	65	136.12	89	134.45	133.00	-24	4,326	-0.55%
2021/03/22	56	135.70	93	135.34	133.00	-37	4,295	-0.86%
2021/03/19	30	133.90	39	129.88	135.00	-9	4,239	-0.21%
2021/03/18	66	131.14	36	131.18	131.00	30	4,319	0.69%
2021/03/17	10	122.95	35	123.94	124.00	-25	4,220	-0.59%
2021/03/16	15	122.53	65	121.12	125.00	-50	3,948	-1.27%
2021/03/15	3	113.50	5	111.50	114.00	-2	3,883	-0.05%
2021/03/11	1	108.00	7	108.86	108.50	-6	3,841	-0.16%
2021/03/10	0	0.00	6	106.58	107.00	-6	3,813	-0.16%
2021/03/09	0.1	101.50	1	100.50	101.50	-0.9	3,797	-0.02%
2021/03/08	0.2	102.50	0	0.00	102.50	0.2	3,787	0.01%
2021/03/03	11	104.36	7	106.43	107.00	4	3,826	0.10%
2021/03/02	2	108.00	0	0.00	104.50	2	3,826	0.05%
2021/02/26	0	107.00	35	105.86	105.50	-35	3,825	-0.91%
2021/02/24	13	108.58	0.6	108.32	106.50	12.5	3,825	0.33%
2021/02/23	0	0.00	12	110.00	110.00	-12	3,833	-0.31%
2021/02/22	8	111.94	31	111.48	112.00	-23	3,830	-0.60%
2021/02/18	15.1	107.60	7	110.14	107.00	8.1	3,748	0.22%
2021/02/17	0	0.00	1	105.50	107.00	-1	3,703	-0.03%
2021/02/05	1	99.70	1	101.00	101.00	0	3,682	0.00%
2021/02/04	0.1	99.80	13	99.05	99.10	-12.9	3,676	-0.35%
2021/02/02	0.1	98.50	0	0.00	98.60	0.1	3,700	0.00%
2021/01/29	1	98.70	0	0.00	98.50	1	3,690	0.03%
2021/01/28	1.1	101.55	1	101.00	101.00	0.1	3,667	0.00%
2021/01/27	0	105.00	0	0.00	103.00	0	3,657	0.00%
2021/01/26	10	105.00	1	105.00	102.50	9	3,650	0.25%
2021/01/25	5	107.00	0	0.00	106.50	5	3,624	0.14%
2021/01/22	0	104.00	12	104.25	105.50	-12	3,551	-0.34%
2021/01/21	0	0.00	5	103.00	103.50	-5	3,522	-0.14%
2021/01/20	1	101.00	1	106.00	101.00	0	3,503	0.00%
2021/01/19	6	105.50	6	104.33	105.50	0	3,478	0.00%
2021/01/18	2	100.00	0	0.00	103.50	2	3,458	0.06%
2021/01/15	9	105.28	4	104.00	102.00	5	3,432	0.15%
2021/01/14	5	105.50	0	0.00	105.50	5	3,386	0.15%
2021/01/13	10	105.00	0	0.00	106.00	10	3,364	0.30%
2021/01/12	58	107.03	0	0.00	104.00	58	3,330	1.74%
2021/01/11	0	0.00	12	110.17	110.50	-12	3,285	-0.37%
2021/01/08	13.1	108.96	11	109.36	109.00	2.1	3,264	0.06%
2021/01/07	13	109.23	1	110.00	110.00	12	3,226	0.37%
2021/01/06	3	106.83	31	104.90	106.50	-28	3,171	-0.88%
2021/01/05	3	108.33	3	108.83	108.00	0	3,138	0.00%
2021/01/04	15	111.20	5	113.40	111.00	10	3,083	0.32%
2020/12/31	12	111.04	3	110.83	109.50	9	2,987	0.30%
2020/12/30	26	113.06	6	112.25	111.00	20	2,905	0.69%
2020/12/29	27	106.56	4	108.38	107.00	23	2,626	0.88%
2020/12/28	22	104.82	17	106.15	107.00	5	2,570	0.19%
2020/12/24	1	101.50	0	0.00	102.00	1	2,423	0.04%
2020/12/23	13	100.54	1	101.00	101.00	12	2,387	0.50%
2020/12/22	25	101.95	10	109.05	98.40	15	2,337	0.64%
2020/12/21	10	105.00	2	106.50	106.50	8	2,148	0.37%
2020/12/18	9	106.83	1	106.50	107.50	8	2,099	0.38%
2020/12/17	4	109.63	10	111.05	107.00	-6	2,002	-0.30%
2020/12/16	1	105.50	22.1	107.33	110.00	-21.1	1,728	-1.22%
2020/12/15	4	100.50	0	0.00	100.00	4	1,470	0.27%
2020/12/14	36	106.93	33	107.15	104.50	3	1,373	0.22%
2020/12/11	10	104.34	29	102.81	106.00	-19	1,180	-1.61%
2020/12/10	3	98.83	12	97.33	99.70	-9	945	-0.95%
2020/12/09	6	97.73	8	99.14	96.50	-2	871	-0.23%
2020/12/08	0	0.00	10	91.65	97.60	-10	778	-1.28%
2020/12/04	5	90.40	0	0.00	90.30	5	692	0.72%
2020/12/03	1	91.30	2	90.85	90.40	-1	685	-0.15%
2020/12/02	5	90.60	0	0.00	90.70	5	681	0.73%
2020/11/30	0	0.00	3	93.47	92.00	-3	665	-0.45%
2020/11/27	2	92.90	2	93.05	93.80	0	639	0.00%
2020/11/26	16	91.56	0	0.00	92.20	16	612	2.61%
2020/11/25	10	90.25	0	0.00	90.20	10	596	1.68%
2020/11/24	25	91.54	0	0.00	91.40	25	582	4.29%
2020/11/23	15	91.03	0	0.00	91.20	15	565	2.65%
2020/11/20	15	91.10	18	92.04	90.50	-3	555	-0.54%
2020/11/19	7	89.73	0	0.00	91.40	7	526	1.33%
2020/11/18	3	89.07	0	0.00	89.40	3	506	0.59%
2020/11/17	25	89.30	0	0.00	88.50	25	503	4.96%
2020/11/16	10	90.00	9	90.30	88.60	1	505	0.20%
2020/11/13	1	86.70	7	88.24	89.20	-6	500	-1.20%
2020/11/12	0	0.00	9	88.07	87.40	-9	505	-1.79%
2020/11/11	8	88.53	2.3	88.64	88.80	5.8	514	1.12%
2020/11/10	0	0.00	5	86.90	86.60	-5	489	-1.02%
2020/11/09	1	85.70	10	85.75	86.20	-9	485	-1.85%
2020/11/05	0	0.00	1	83.20	83.80	-1	487	-0.21%
2020/11/04	0	0.00	0.2	82.90	82.70	-0.2	494	-0.04%
2020/11/03	0	0.00	2	82.60	82.90	-2	500	-0.40%
2020/11/02	0	0.00	20	81.28	81.90	-20	510	-3.92%
2020/10/28	0	0.00	10	82.40	82.30	-10	546	-1.83%
2020/10/27	0	0.00	6	82.90	83.20	-6	550	-1.09%
2020/10/26	0.4	83.20	0.4	83.40	83.00	0	560	0.00%
2020/10/21	0	0.00	1	83.40	83.50	-1	603	-0.17%
2020/10/20	0	0.00	2	83.80	83.40	-2	621	-0.32%
2020/10/19	3	85.60	0	0.00	84.50	3	632	0.47%
2020/10/16	0	0.00	1	82.50	84.60	-1	639	-0.16%
2020/10/12	0	0.00	9	81.92	82.60	-9	707	-1.27%
2020/10/08	0	0.00	1	82.00	82.10	-1	754	-0.13%
2020/10/07	2	81.70	1	81.70	81.60	1	860	0.12%
2020/10/06	3	80.27	0	0.00	80.20	3	975	0.31%
2020/09/30	5	79.90	1	79.90	79.60	4	1,035	0.39%
2020/09/22	1	81.00	0	0.00	81.20	1	1,218	0.08%
2020/09/21	0	0.00	1	82.80	82.00	-1	1,238	-0.08%
2020/09/18	6	82.92	0	0.00	82.80	6	1,268	0.47%
2020/09/17	0	0.00	1	83.60	83.80	-1	1,272	-0.08%
2020/09/16	0	0.00	1	84.40	84.30	-1	1,271	-0.08%
2020/09/11	0	0.00	10	80.00	80.10	-10	1,260	-0.79%
2020/09/08	1	80.90	0	0.00	81.00	1	1,269	0.08%
2020/09/04	15	82.03	2	82.40	82.40	13	1,304	1.00%
2020/09/03	5	83.40	0	0.00	83.00	5	1,317	0.38%
2020/09/02	22	81.44	5	82.20	82.70	17	1,336	1.27%
2020/09/01	3	80.90	0	0.00	81.60	3	1,361	0.22%
2020/08/31	1	83.00	0	0.00	81.70	1	1,367	0.07%
2020/08/28	0	0.00	3	82.50	82.70	-3	1,387	-0.22%
2020/08/26	12	84.11	0	0.00	83.90	12	1,461	0.82%
2020/08/25	1	84.30	0	0.00	84.30	1	1,466	0.07%
2020/08/24	1	83.60	3	83.53	84.30	-2	1,469	-0.14%
2020/08/21	3	84.30	0	0.00	84.30	3	1,470	0.20%
2020/08/20	10	82.34	10	80.60	80.60	0	1,468	0.00%
2020/08/19	19	85.12	2	84.75	83.90	17	1,457	1.17%
2020/08/18	1	86.20	2	86.25	85.80	-1	1,445	-0.07%
2020/08/17	0	0.00	4	87.33	87.50	-4	1,436	-0.28%
2020/08/13	1	88.40	6	88.02	87.80	-5	1,422	-0.35%
2020/08/12	13	88.72	0	0.00	88.60	13	1,425	0.91%
2020/08/11	3	92.00	0	0.00	89.60	3	1,431	0.21%
2020/08/10	16	90.97	0	0.00	90.80	16	1,426	1.12%
2020/08/07	4	89.30	0	0.00	89.50	4	1,429	0.28%
2020/08/06	3	91.23	0	0.00	90.20	3	1,435	0.21%
2020/08/03	0	0.00	3	91.67	91.40	-3	1,447	-0.21%
2020/07/31	0	0.00	1	90.20	90.40	-1	1,445	-0.07%
2020/07/30	0	0.00	7	90.41	91.00	-7	1,460	-0.48%
2020/07/29	0	0.00	9	87.31	88.70	-9	1,474	-0.61%
2020/07/28	3	89.40	6	87.88	85.80	-3	1,477	-0.20%
2020/07/27	0	0.00	1	90.40	89.10	-1	1,478	-0.07%
2020/07/24	6	91.12	4	90.00	90.00	2	1,483	0.13%
2020/07/23	8	91.76	1	91.70	91.50	7	1,475	0.47%
2020/07/22	1	91.60	19	92.67	92.30	-18	1,473	-1.22%
2020/07/21	1	90.70	0	0.00	90.50	1	1,452	0.07%
2020/07/20	2	93.40	4	93.93	94.00	-2	1,427	-0.14%
2020/07/17	3	92.63	4	92.25	91.80	-1	1,397	-0.07%
2020/07/16	0	0.00	10	93.79	93.70	-10	1,386	-0.72%
2020/07/15	11	94.91	16	95.01	93.80	-5	1,373	-0.36%
2020/07/14	28	97.27	0	0.00	95.70	28	1,343	2.08%
2020/07/13	28	95.29	3	98.43	99.50	25	1,248	2.00%
2020/07/10	1	90.80	7	91.43	90.50	-6	1,150	-0.52%
2020/07/09	7	93.54	6	93.80	93.00	1	1,137	0.09%
2020/07/08	0	0.00	1	93.20	92.70	-1	1,111	-0.09%
2020/07/07	1	91.10	2	92.60	91.10	-1	1,092	-0.09%
2020/07/06	0	0.00	16.1	93.69	93.20	-16.1	1,086	-1.48%
2020/07/03	23	92.78	0	0.00	93.00	23	1,062	2.16%
2020/07/01	1	87.90	2	88.60	88.00	-1	1,029	-0.10%
2020/06/29	0	0.00	5	87.36	88.10	-5	1,020	-0.49%
2020/06/22	0	0.00	2	86.25	86.10	-2	1,036	-0.19%
2020/06/19	0.9	85.40	1	85.10	85.10	-0.1	1,064	-0.01%
2020/06/17	1	83.90	107	83.65	83.90	-106	1,079	-9.82%	大賣/鉅額交易
2020/06/16	1	84.30	0	0.00	84.30	1	1,100	0.09%
2020/06/12	0	0.00	1	83.70	84.50	-1	1,155	-0.09%
2020/06/11	1	86.40	0	0.00	84.50	1	1,175	0.09%
2020/06/10	1	87.70	2	88.75	87.70	-1	1,170	-0.09%
2020/06/09	2	89.30	2	90.25	89.00	0	1,205	0.00%
2020/06/08	5	90.10	0	0.00	89.50	5	1,221	0.41%
2020/06/05	1	88.40	0	0.00	88.30	1	1,214	0.08%
2020/06/04	2	88.65	0	0.00	88.20	2	1,224	0.16%
2020/06/03	2	88.75	5	87.32	88.80	-3	1,224	-0.25%
2020/06/02	1	85.00	2	87.40	87.80	-1	1,202	-0.08%
2020/06/01	1	83.90	1	84.00	84.20	0	1,174	0.00%
2020/05/29	0	0.00	1	83.10	83.20	-1	1,176	-0.08%
2020/05/28	3	84.57	1	83.70	83.70	2	1,185	0.17%
2020/05/26	2	84.30	6	84.25	83.80	-4	1,216	-0.33%
2020/05/21	1	84.60	0	0.00	84.70	1	1,238	0.08%
2020/05/20	5	84.50	1	84.30	83.70	4	1,248	0.32%
2020/05/19	0	0.00	1	83.70	84.20	-1	1,256	-0.08%
2020/05/18	0	0.00	1	82.80	82.00	-1	1,258	-0.08%
2020/05/15	1	84.20	0	0.00	84.10	1	1,265	0.08%
2020/05/14	1	84.20	0	0.00	84.00	1	1,287	0.08%
2020/05/13	1	85.40	1	85.90	85.80	0	1,286	0.00%
2020/05/12	1	86.10	0	0.00	86.00	1	1,289	0.08%
2020/05/07	1	87.80	0	0.00	88.10	1	1,281	0.08%
2020/05/06	1	87.40	0	0.00	87.30	1	1,280	0.08%
2020/05/05	0	0.00	1	87.20	87.50	-1	1,273	-0.08%
2020/04/30	0	0.00	8	86.43	86.80	-8	1,263	-0.63%
2020/04/29	0	0.00	12	84.90	85.40	-12	1,272	-0.94%
2020/04/27	0	0.00	2	83.35	83.60	-2	1,314	-0.15%
2020/04/23	1	82.50	0	0.00	82.50	1	1,351	0.07%
2020/04/16	0	0.00	1	84.30	84.70	-1	1,595	-0.06%
2020/04/15	2	83.60	2	83.40	83.30	0	1,587	0.00%
2020/04/14	12	83.93	20	83.85	83.80	-8	1,576	-0.51%
2020/04/13	0	0.00	11	83.74	83.00	-11	1,577	-0.70%
2020/04/09	1	85.50	3	84.07	83.40	-2	1,614	-0.12%
2020/04/08	1	82.60	2	81.90	83.40	-1	1,618	-0.06%
2020/04/07	2	80.80	0	0.00	81.60	2	1,613	0.12%
2020/04/01	1	75.10	1	77.20	77.60	0	1,596	0.00%
2020/03/30	2	75.35	6	74.45	76.40	-4	1,683	-0.24%
2020/03/27	2	78.10	15	77.48	75.90	-13	1,696	-0.77%
2020/03/26	5	75.34	6	76.67	77.00	-1	1,754	-0.06%
2020/03/25	107	78.51	7	77.43	77.00	100	1,744	5.73%	大買/
2020/03/24	11	72.50	0	0.00	73.60	11	1,723	0.64%
2020/03/23	0	0.00	1	70.00	69.50	-1	1,727	-0.06%
2020/03/20	5	72.20	0	0.00	73.10	5	1,755	0.28%
2020/03/19	0	0.00	4	71.00	67.50	-4	1,758	-0.23%
2020/03/17	1	77.30	1	77.10	76.40	0	1,789	0.00%
2020/03/13	3	81.90	2	80.85	84.70	1	1,859	0.05%
2020/03/12	1	90.10	7	87.77	88.70	-6	1,840	-0.33%
2020/03/11	8	93.49	7	93.66	91.50	1	1,856	0.05%
2020/03/10	3	90.77	2	92.05	94.00	1	1,943	0.05%
2020/03/09	8	93.95	0	0.00	90.90	8	1,946	0.41%
2020/03/06	5	95.90	1	95.50	95.70	4	1,950	0.21%
2020/03/03	1	92.90	2	93.95	93.80	-1	2,025	-0.05%
2020/03/02	1	88.00	2	91.30	91.00	-1	2,105	-0.05%
2020/02/27	0	0.00	15	92.21	90.30	-15	2,116	-0.71%
2020/02/26	3	95.37	1	96.10	94.30	2	2,103	0.10%
2020/02/25	0	0.00	2	94.30	95.10	-2	2,106	-0.09%
2020/02/21	4	95.73	1	95.30	94.90	3	2,134	0.14%
2020/02/20	1	97.50	0	0.00	96.10	1	2,183	0.05%
2020/02/19	5	96.64	0	0.00	96.60	5	2,190	0.23%
2020/02/18	4	95.65	3	96.70	95.60	1	2,209	0.05%
2020/02/17	4	96.03	1	96.40	96.90	3	2,204	0.14%
2020/02/14	0	0.00	1	93.90	94.70	-1	2,200	-0.05%
2020/02/12	0	0.00	1	94.20	94.00	-1	2,235	-0.04%
2020/02/11	0	0.00	1	91.80	91.70	-1	2,233	-0.04%
2020/02/10	3	88.83	1	89.40	89.70	2	2,247	0.09%
2020/02/07	0	0.00	1	92.30	90.80	-1	2,250	-0.04%
2020/02/06	1	91.90	0	0.00	93.30	1	2,273	0.04%
2020/02/03	3	88.03	3	88.40	89.90	0	2,330	0.00%
2020/01/31	4	93.45	2	93.50	92.90	2	2,345	0.09%
2020/01/30	4	93.88	2	94.45	91.90	2	2,366	0.08%
2020/01/20	0	0.00	6	101.67	102.00	-6	2,392	-0.25%
2020/01/17	0	0.00	1	102.00	101.50	-1	2,408	-0.04%
2020/01/16	9	104.17	7	104.21	103.00	2	2,401	0.08%
2020/01/15	3	100.50	4	103.63	104.00	-1	2,317	-0.04%
2020/01/14	1	100.00	1	101.00	99.90	0	2,269	0.00%
2020/01/13	0	0.00	4	99.93	100.00	-4	2,251	-0.18%
2020/01/09	0	0.00	1	95.70	95.20	-1	2,271	-0.04%
2020/01/08	0	0.00	3	95.93	94.60	-3	2,316	-0.13%
2020/01/07	2	95.40	3	95.43	96.30	-1	2,380	-0.04%
2020/01/03	3	97.27	8	97.96	96.40	-5	2,394	-0.21%
2020/01/02	0	0.00	2	101.00	99.30	-2	2,383	-0.08%
2019/12/31	0	0.00	2	99.15	99.00	-2	2,382	-0.08%
2019/12/30	0	0.00	1	99.80	99.90	-1	2,447	-0.04%
2019/12/25	2	99.90	1	99.90	100.50	1	2,394	0.04%
2019/12/23	1	99.30	1	99.70	98.70	0	2,374	0.00%
2019/12/16	1	98.90	0	0.00	98.70	1	2,400	0.04%
2019/12/13	0	0.00	2	98.40	98.80	-2	2,406	-0.08%
2019/12/12	0	0.00	3	97.40	97.80	-3	2,374	-0.13%
2019/12/11	13	99.42	11	99.05	98.40	2	2,390	0.08%
2019/12/09	1	96.00	0	0.00	96.00	1	2,504	0.04%
2019/12/06	4	96.48	8	96.28	95.30	-4	2,564	-0.16%
2019/12/05	6	96.40	16	95.26	96.30	-10	2,529	-0.40%
2019/12/04	4	92.53	2	92.45	92.10	2	2,451	0.08%
2019/12/03	0	0.00	1	92.20	92.10	-1	2,495	-0.04%
2019/12/02	2	89.05	7	89.21	89.40	-5	2,632	-0.19%
2019/11/29	5	92.10	0	0.00	90.60	5	2,644	0.19%
2019/11/28	8	93.99	4	94.60	93.50	4	2,670	0.15%
2019/11/27	9	93.34	10	92.83	94.20	-1	2,713	-0.04%
2019/11/26	5	90.56	1	90.60	90.70	4	2,676	0.15%
2019/11/25	0	0.00	15	88.83	89.30	-15	2,737	-0.55%
2019/11/21	5	90.64	0	0.00	90.00	5	3,016	0.17%
2019/11/19	11	90.68	0	0.00	90.00	11	3,176	0.35%
2019/11/18	1	88.30	0	0.00	88.30	1	3,342	0.03%
2019/11/15	0	0.00	3	88.63	87.50	-3	3,501	-0.09%
2019/11/14	0	0.00	2	87.00	88.20	-2	3,635	-0.06%
2019/11/13	22	88.25	1	88.60	87.50	21	3,734	0.56%
2019/11/11	6	83.60	0	0.00	83.50	6	3,852	0.16%
2019/11/08	1	87.60	1	87.30	87.30	0	3,855	0.00%
2019/11/07	1	87.20	0	0.00	87.40	1	3,857	0.03%
2019/11/06	1	87.10	2	86.70	87.00	-1	3,864	-0.03%
2019/11/05	1	86.20	0	0.00	86.20	1	3,934	0.03%
2019/11/01	0	0.00	1	87.20	88.00	-1	3,938	-0.03%
2019/10/31	3	85.77	13	86.61	85.80	-10	3,924	-0.25%
2019/10/30	8	87.01	10	86.85	86.80	-2	3,918	-0.05%
2019/10/29	0	0.00	2.3	88.57	88.80	-2.3	3,905	-0.06%
2019/10/28	9	86.44	13	87.38	87.40	-4	3,925	-0.10%
2019/10/25	5	90.22	1	90.70	89.50	4	3,875	0.10%
2019/10/24	0	0.00	1	90.80	91.10	-1	3,885	-0.03%
2019/10/23	1	89.80	1	90.00	89.90	0	3,928	0.00%
2019/10/22	19	91.49	1	92.00	90.60	18	3,919	0.46%
2019/10/21	1	90.40	21	90.81	90.90	-20	3,891	-0.51%
2019/10/18	3	90.23	0.1	90.80	90.70	2.9	3,907	0.07%
2019/10/17	28	90.24	12	90.22	90.00	16	3,891	0.41%
2019/10/16	9	91.96	7	92.76	91.10	2	3,880	0.05%
2019/10/15	21	95.88	71	94.63	95.20	-50	3,864	-1.29%
2019/10/14	1	99.10	0	0.00	100.00	1	3,812	0.03%
2019/10/09	8	98.58	0	0.00	97.20	8	3,814	0.21%
2019/10/08	4	100.75	9	101.94	100.00	-5	3,803	-0.13%
2019/10/07	48	101.50	2	102.50	101.00	46	3,786	1.21%
2019/10/04	42	101.77	18	102.03	101.50	24	3,775	0.64%
2019/10/03	3	97.10	5	97.28	98.40	-2	3,696	-0.05%
2019/10/02	13	97.82	10	97.60	97.80	3	3,691	0.08%
2019/10/01	1	94.50	5	95.04	95.80	-4	3,683	-0.11%
2019/09/27	17	95.96	2	95.90	94.00	15	3,671	0.41%
2019/09/25	0	0.00	1	100.50	99.30	-1	3,635	-0.03%
2019/09/24	12	101.58	0	0.00	100.50	12	3,634	0.33%
2019/09/23	0	0.00	1	103.00	104.00	-1	3,596	-0.03%
2019/09/20	1	99.40	5	96.56	99.70	-4	3,525	-0.11%
2019/09/18	0	0.00	1	98.00	96.70	-1	3,466	-0.03%
2019/09/17	10	97.76	2	98.00	97.00	8	3,434	0.23%
2019/09/16	19	96.10	34	96.15	96.70	-15	3,406	-0.44%
2019/09/12	18	100.06	4	100.33	100.00	14	3,365	0.42%
2019/09/11	33	99.57	20	99.75	98.10	13	3,293	0.39%
2019/09/10	24	106.27	8	106.44	109.00	16	3,131	0.51%
2019/09/09	8	114.81	4	114.25	113.50	4	3,041	0.13%
2019/09/06	1	116.50	2	118.25	116.00	-1	3,023	-0.03%
2019/09/05	2	117.25	2.1	117.50	117.50	-0.1	2,995	0.00%
2019/09/04	7	119.36	11	117.45	121.50	-4	2,930	-0.14%
2019/09/03	1	112.00	6	112.25	113.50	-5	2,773	-0.18%
2019/09/02	0	0.00	2.1	113.26	113.50	-2.1	2,745	-0.08%
2019/08/30	7.2	115.40	12	114.79	112.50	-4.8	2,688	-0.18%
2019/08/29	2	119.50	1.2	118.92	119.00	0.8	2,592	0.03%
2019/08/28	6	118.75	4	118.25	118.50	2	2,540	0.08%
2019/08/27	21.2	123.69	15	124.50	119.50	6.2	2,464	0.25%
2019/08/26	12	122.46	12	120.38	123.50	0	2,296	0.00%
2019/08/23	4	118.38	21	118.00	117.50	-17	2,165	-0.79%
2019/08/22	35	118.51	12	117.42	117.00	23	2,050	1.12%
2019/08/21	3	116.67	11	117.73	120.00	-8	1,957	-0.41%
2019/08/20	3	111.33	18	114.64	113.00	-15	1,734	-0.86%
2019/08/19	3	105.33	25	106.12	107.50	-22	1,565	-1.41%
2019/08/16	3	103.17	9	100.78	99.00	-6	1,406	-0.43%
2019/08/15	9	96.54	6.1	97.20	98.80	2.9	1,298	0.23%
2019/08/14	0	0.00	13	94.03	95.90	-13	1,211	-1.07%
2019/08/13	12	91.09	1	89.90	89.90	11	1,134	0.97%
2019/08/12	3	93.00	1	91.30	91.30	2	1,105	0.18%
2019/08/08	5	93.52	1	93.90	93.90	4	1,103	0.36%
2019/08/07	6	92.00	7	92.07	93.50	-1	1,079	-0.09%
2019/08/06	13	83.35	28	85.56	88.80	-15	999	-1.50%
2019/08/05	1	85.60	9	86.31	85.00	-8	959	-0.83%
2019/08/02	16	85.86	0	0.00	85.00	16	965	1.66%
2019/08/01	4	88.55	0	0.00	89.10	4	946	0.42%
2019/07/31	6	89.62	1	89.40	89.40	5	934	0.54%
2019/07/30	17	89.59	13	89.64	88.50	4	901	0.44%
2019/07/29	2	87.00	3	88.00	87.90	-1	847	-0.12%
2019/07/26	0	0.00	10	88.70	86.70	-10	828	-1.21%
2019/07/25	0	0.00	21	86.08	86.00	-21	786	-2.67%
2019/07/23	0	0.00	2	81.00	81.00	-2	727	-0.27%
2019/07/22	3	82.13	14	81.97	82.00	-11	719	-1.53%
2019/07/19	10	78.10	0	0.00	79.20	10	707	1.41%
2019/07/18	20	77.80	0	0.00	77.70	20	703	2.84%
2019/07/17	30	86.38	0	0.00	86.50	30	681	4.40%
2019/07/10	0	0.00	1	86.50	86.10	-1	870	-0.11%
2019/07/05	1	84.70	0	0.00	84.70	1	873	0.11%
2019/07/04	3	83.30	0	0.00	83.50	3	869	0.35%
2019/06/28	0	0.00	2	81.10	80.80	-2	878	-0.23%
2019/06/26	0	0.00	1	80.50	80.90	-1	887	-0.11%
2019/06/25	0	0.00	2	80.35	80.30	-2	900	-0.22%
2019/06/21	0	0.00	1	80.00	79.20	-1	904	-0.11%
2019/06/20	0	0.00	1	80.00	80.20	-1	913	-0.11%
2019/06/19	0	0.00	5	78.88	78.70	-5	922	-0.54%
2019/06/18	2	77.80	0	0.00	77.60	2	937	0.21%
2019/06/12	7	78.27	0	0.00	78.20	7	1,091	0.64%
2019/06/05	1	77.80	0	0.00	77.80	1	1,164	0.09%
2019/06/03	5	78.06	3	77.50	77.70	2	1,181	0.17%
2019/05/29	0	0.00	4	80.30	80.00	-4	1,254	-0.32%
2019/05/20	1	79.00	0	0.00	79.90	1	1,319	0.08%
2019/05/17	0	0.00	10	80.80	80.80	-10	1,362	-0.73%
2019/05/14	0	0.00	1	79.50	80.10	-1	1,406	-0.07%
2019/05/13	3	79.60	0	0.00	79.50	3	1,423	0.21%
2019/05/10	3	79.03	1	78.30	78.00	2	1,421	0.14%
2019/05/09	0	0.00	10	80.80	80.00	-10	1,405	-0.71%
2019/05/06	0	0.00	15	81.63	82.00	-15	1,439	-1.04%
2019/05/03	0	0.00	1	83.00	83.80	-1	1,439	-0.07%
2019/04/29	2	83.65	0	0.00	81.10	2	1,459	0.14%
2019/04/25	0	0.00	5	84.68	85.00	-5	1,468	-0.34%
2019/04/19	9	88.48	3	86.30	85.80	6	1,482	0.40%
2019/04/18	22	88.12	10	86.80	86.80	12	1,452	0.83%
2019/04/17	2	86.00	8	85.65	84.10	-6	1,371	-0.44%
2019/04/16	6	78.80	2	79.70	83.10	4	1,285	0.31%
2019/04/12	1	77.80	0	0.00	77.50	1	1,241	0.08%
2019/04/11	1	80.00	0	0.00	78.40	1	1,248	0.08%
2019/04/03	0	0.00	1	79.10	79.10	-1	1,281	-0.08%
2019/03/21	1	78.70	0	0.00	78.50	1	1,447	0.07%
2019/03/20	0	0.00	2	78.80	78.80	-2	1,476	-0.14%
2019/03/19	8	79.36	0	0.00	78.20	8	1,503	0.53%
2019/03/15	6	78.38	6	78.30	77.00	0	1,447	0.00%
2019/03/12	5	74.50	0	0.00	74.20	5	1,376	0.36%
2019/03/08	0	0.00	1	74.00	74.50	-1	1,392	-0.07%
2019/03/06	1	74.00	1	74.00	73.90	0	1,457	0.00%
2019/03/05	15	76.63	1	75.50	74.30	14	1,475	0.95%
2019/02/27	11	71.59	10	73.00	73.50	1	1,404	0.07%
2019/02/26	1	73.70	2	73.30	72.30	-1	1,401	-0.07%
2019/02/25	0	0.00	10	73.40	73.70	-10	1,396	-0.72%
2019/02/22	1	72.70	10	71.95	72.90	-9	1,372	-0.66%
2019/02/20	1	70.70	0	0.00	70.70	1	1,361	0.07%
2019/02/18	11	70.00	2	70.20	70.00	9	1,441	0.62%
2019/02/15	10	73.20	0	0.00	72.90	10	1,412	0.71%
2019/02/14	1	74.70	0	0.00	74.20	1	1,445	0.07%
2019/02/13	1	74.80	3	74.83	74.80	-2	1,444	-0.14%
2019/02/12	3	73.20	1	72.50	73.80	2	1,415	0.14%
2019/02/11	1	71.40	1	71.10	72.00	0	1,424	0.00%
2019/01/25	0	0.00	3	72.47	71.50	-3	1,513	-0.20%
2019/01/24	0	0.00	10	71.80	72.00	-10	1,496	-0.67%
2019/01/22	10	71.20	0	0.00	70.70	10	1,492	0.67%
2019/01/18	0	0.00	11	72.33	72.50	-11	1,474	-0.75%
2019/01/17	5	71.40	0	0.00	70.60	5	1,459	0.34%
2019/01/15	0	0.00	10	72.70	72.00	-10	1,431	-0.70%
2019/01/14	0	0.00	5	70.22	69.70	-5	1,400	-0.36%
2019/01/11	0	0.00	1	70.20	69.10	-1	1,397	-0.07%
2019/01/10	1	69.50	0	0.00	69.50	1	1,386	0.07%
2019/01/09	3	68.17	0	0.00	68.50	3	1,384	0.22%
2019/01/04	1	66.80	0	0.00	67.10	1	1,391	0.07%
2019/01/02	0	0.00	3	70.10	66.50	-3	1,413	-0.21%
2018/12/28	1	70.30	4	70.28	70.00	-3	1,378	-0.22%
2018/12/26	0	0.00	1	68.80	68.40	-1	1,411	-0.07%
2018/12/25	21	70.84	2	70.65	70.20	19	1,400	1.36%
2018/12/24	1	72.30	0	0.00	73.40	1	1,372	0.07%
2018/12/22	1	72.60	0	0.00	72.50	1	1,361	0.07%
2018/12/20	0	0.00	10	71.00	71.20	-10	1,338	-0.75%
2018/12/19	2	72.65	0	0.00	71.60	2	1,326	0.15%
2018/12/18	14	72.78	4	73.25	72.70	10	1,307	0.76%
2018/12/17	8	75.41	19	76.62	74.60	-11	1,280	-0.86%
2018/12/14	3	72.70	3	71.73	71.90	0	1,200	0.00%
2018/12/13	1	72.20	0	0.00	70.70	1	1,160	0.09%
2018/12/12	2	72.40	0	0.00	71.80	2	1,118	0.18%
2018/12/11	0	0.00	4	67.90	68.50	-4	1,075	-0.37%
2018/12/10	0	0.00	1	66.50	65.50	-1	1,065	-0.09%
2018/12/07	1	67.20	0	0.00	67.60	1	1,061	0.09%
2018/12/05	6	69.48	0	0.00	69.50	6	1,051	0.57%
2018/12/03	0	0.00	3	72.10	72.50	-3	1,052	-0.29%
2018/11/29	3	67.90	3	67.60	67.00	0	953	0.00%
2018/11/28	4	67.80	3	67.60	68.00	1	937	0.11%
2018/11/26	1	63.70	0	0.00	64.00	1	907	0.11%
2018/11/22	3	66.70	0	0.00	64.70	3	898	0.33%
2018/11/16	0	0.00	2	65.80	64.30	-2	879	-0.23%
2018/11/15	4	64.30	2	61.30	64.10	2	858	0.23%
2018/11/14	0	0.00	2	67.80	67.30	-2	788	-0.25%
2018/11/13	10	65.85	5	67.30	66.80	5	778	0.64%
2018/11/12	10	73.00	1	73.80	73.00	9	742	1.21%
2018/11/09	2	74.50	0	0.00	74.90	2	742	0.27%
2018/11/08	0	0.00	1	77.80	76.10	-1	782	-0.13%
2018/11/07	1	76.20	1	76.70	77.50	0	756	0.00%
2018/11/06	2	74.70	3	74.37	73.70	-1	734	-0.14%
2018/11/05	1	74.90	0	0.00	75.00	1	741	0.13%
2018/11/02	5	75.68	3	76.10	77.00	2	743	0.27%
2018/10/25	2	69.00	0	0.00	67.10	2	707	0.28%
2018/10/18	2	72.50	2	72.25	72.20	0	728	0.00%
2018/10/12	2	73.50	0	0.00	74.30	2	781	0.26%
2018/10/05	4	80.73	4	79.45	80.50	0	906	0.00%
2018/10/01	0	0.00	10	89.20	89.00	-10	1,004	-1.00%
2018/09/21	0	0.00	5	91.20	91.00	-5	1,200	-0.42%
2018/09/20	11	89.65	0.1	89.80	89.80	10.9	1,223	0.89%
2018/09/17	4	94.00	0	0.00	94.00	4	1,263	0.32%
2018/09/07	2	96.50	0	0.00	96.30	2	1,287	0.16%
2018/09/04	0	0.00	0.2	100.00	101.00	-0.2	1,448	-0.02%
2018/08/30	4	103.00	0	0.00	103.00	4	1,535	0.26%
2018/08/15	0	0.00	3	107.00	106.50	-3	1,794	-0.17%
2018/08/14	3	101.00	0	0.00	102.00	3	1,749	0.17%
2018/07/26	0	0.00	1	107.00	106.50	-1	1,728	-0.06%
2018/07/25	0	0.00	1	105.00	105.50	-1	1,733	-0.06%
2018/07/20	0	0.00	2	103.75	101.50	-2	1,735	-0.12%
2018/07/19	2	103.25	3	103.83	102.50	-1	1,729	-0.06%
2018/07/18	5	111.10	1	114.00	112.00	4	1,714	0.23%
2018/07/16	0	0.00	1	113.50	113.00	-1	1,651	-0.06%
2018/07/13	18	113.97	17	113.50	114.00	1	1,638	0.06%
2018/07/09	1	108.50	1	112.50	111.00	0	1,522	0.00%
2018/07/06	1	110.00	1	107.00	110.00	0	1,499	0.00%
2018/07/05	1	104.00	46	108.91	103.50	-45	1,541	-2.92%
2018/07/04	1	109.00	3	108.00	107.50	-2	1,533	-0.13%
2018/07/02	2	107.00	0	0.00	105.50	2	1,567	0.13%
2018/06/29	0	0.00	1	106.00	104.00	-1	1,657	-0.06%
2018/06/21	1	102.00	0	0.00	102.00	1	2,160	0.05%
2018/06/20	0	0.00	5	98.10	100.50	-5	2,192	-0.23%
2018/06/15	0	0.00	3	104.00	105.50	-3	2,242	-0.13%
2018/06/14	1	106.00	0	0.00	104.50	1	2,236	0.04%
2018/06/13	1	107.50	4	109.63	105.50	-3	2,223	-0.13%
2018/06/12	5	107.20	2	109.00	111.00	3	2,141	0.14%
2018/06/08	0	0.00	1	102.50	102.50	-1	2,065	-0.05%
2018/06/07	2	105.50	3	104.50	104.00	-1	2,067	-0.05%
2018/06/06	2	103.00	0	0.00	102.50	2	2,017	0.10%
2018/06/04	0	0.00	1	105.00	102.00	-1	1,995	-0.05%
2018/06/01	0	0.00	1	102.50	102.50	-1	1,989	-0.05%
2018/05/31	3	103.50	4	102.00	103.00	-1	2,017	-0.05%
2018/05/29	1	100.00	4	101.00	99.80	-3	1,969	-0.15%
2018/05/28	5	98.90	2	98.90	99.50	3	1,923	0.16%
2018/05/23	0	0.00	3	95.50	95.60	-3	1,944	-0.15%
2018/05/09	0	0.00	1	93.60	93.60	-1	1,975	-0.05%
2018/05/08	3	94.70	0	0.00	93.50	3	1,981	0.15%
2018/05/07	0	0.00	2	90.95	92.60	-2	1,972	-0.10%
2018/05/03	1	90.80	0	0.00	90.80	1	1,982	0.05%
2018/05/02	0	0.00	1	93.70	93.00	-1	1,996	-0.05%
2018/04/30	1	90.70	0	0.00	90.30	1	2,007	0.05%
2018/04/27	1	87.90	0	0.00	87.60	1	2,031	0.05%
2018/04/25	3	87.80	1	90.40	91.20	2	2,226	0.09%
2018/04/19	1	93.00	1	94.40	94.30	0	2,197	0.00%
2018/04/18	2	92.65	6	92.83	92.60	-4	2,195	-0.18%
2018/04/17	3	92.00	2	93.40	92.00	1	2,199	0.05%
2018/04/12	0	0.00	3	96.50	95.20	-3	2,202	-0.14%
2018/04/11	3	97.13	0	0.00	96.10	3	2,193	0.14%
2018/04/10	1	106.00	0	0.00	105.50	1	2,129	0.05%
2018/04/09	4	107.50	0	0.00	109.50	4	2,097	0.19%
2018/04/03	0	0.00	2	102.00	103.50	-2	2,043	-0.10%
2018/04/02	0	0.00	3	105.67	103.50	-3	2,010	-0.15%
2018/03/31	45	106.36	0	0.00	105.00	45	1,899	2.37%
2018/03/30	6	101.33	5	101.16	100.00	1	1,741	0.06%
2018/03/29	8	100.93	1	100.00	100.00	7	1,675	0.42%
2018/03/28	3	97.47	4	97.78	96.80	-1	1,586	-0.06%
2018/03/27	6	99.92	25	97.95	100.00	-19	1,511	-1.26%
2018/03/23	5	90.80	0	0.00	90.50	5	1,324	0.38%
2018/03/21	1	95.20	1	95.30	94.00	0	1,259	0.00%
2018/03/19	1	92.70	1	92.50	92.50	0	1,281	0.00%
2018/03/16	1	91.40	1	91.80	91.70	0	1,281	0.00%
2018/03/12	7	91.29	2	90.70	90.60	5	1,296	0.39%
2018/03/09	3	90.50	2	91.10	91.00	1	1,300	0.08%
2018/03/07	2	90.20	0	0.00	90.50	2	1,306	0.15%
2018/03/06	8	92.91	6	95.25	91.90	2	1,313	0.15%
2018/03/05	1	92.20	4	92.05	92.90	-3	1,266	-0.24%
2018/03/01	2	91.10	0	0.00	91.30	2	1,239	0.16%
2018/02/27	3	91.17	0	0.00	90.40	3	1,244	0.24%
2018/02/26	1	91.20	14	93.71	91.30	-13	1,240	-1.05%
2018/02/23	3	89.80	3	90.07	90.30	0	1,215	0.00%
2018/02/22	1	88.40	1	89.80	88.20	0	1,200	0.00%
2018/02/21	2	88.15	15	87.81	88.20	-13	1,178	-1.10%
2018/02/07	1	82.90	1	82.90	82.70	0	1,232	0.00%
2018/02/06	11	82.64	3	81.27	81.00	8	1,233	0.65%
2018/02/05	4	82.80	0	0.00	86.20	4	1,234	0.32%
2018/02/01	3	86.20	0	0.00	85.60	3	1,256	0.24%
2018/01/31	3	85.70	0	0.00	85.40	3	1,258	0.24%
2018/01/30	0	0.00	1	87.80	86.50	-1	1,271	-0.08%
2018/01/26	3	87.17	0	0.00	86.70	3	1,353	0.22%
2018/01/25	5	88.84	0	0.00	87.90	5	1,347	0.37%
2018/01/23	3	90.93	1	90.50	90.50	2	1,319	0.15%
2018/01/22	5	94.26	6	94.93	93.80	-1	1,288	-0.08%
2018/01/19	3	92.93	5	93.40	93.90	-2	1,215	-0.16%
2018/01/12	0	0.00	7	88.10	88.00	-7	1,118	-0.63%
2018/01/09	1	89.30	1	88.60	88.80	0	1,117	0.00%
2018/01/08	1	89.20	1	90.00	88.20	0	1,124	0.00%
2018/01/05	0	0.00	2	87.85	88.90	-2	1,134	-0.18%
2018/01/04	2	87.05	1	88.20	86.90	1	1,131	0.09%
2018/01/03	1	87.10	0	0.00	86.90	1	1,127	0.09%
2018/01/02	0	0.00	2	87.00	86.00	-2	1,147	-0.17%