創惟 (6104)-永豐金-苓雅券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
99.0
漲跌
▼0.1
漲幅
-0.10%
成交量
911張
產業
上櫃半導體類股
810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

創惟 (6104)籌碼相關－永豐金-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/29	1	102.50	0	0.00	101.00	1	1,126	0.09%
2024/05/24	5	99.20	6	98.95	99.90	-1	1,314	-0.08%
2024/05/20	7	99.93	6	98.27	98.90	1	1,919	0.05%
2024/05/17	1	96.30	0	0.00	96.00	1	1,924	0.05%
2024/05/14	0	96.10	0	0.00	95.80	0	2,087	0.00%
2024/05/13	1	94.90	0	0.00	94.00	1	2,098	0.05%
2024/04/25	0	93.40	0	0.00	93.10	0	2,269	0.00%
2024/04/16	0	0.00	1.1	94.68	94.00	-1.1	2,384	-0.05%
2024/04/15	4.3	98.81	2	98.20	98.00	2.3	2,372	0.10%
2024/04/12	0	0.00	0.1	104.14	103.50	-0.1	2,363	0.00%
2024/04/11	3	106.00	0	103.50	103.00	3	2,379	0.13%
2024/04/10	1.3	108.50	0	0.00	108.00	1.3	2,368	0.05%
2024/04/09	1	106.50	0	0.00	106.50	1	2,391	0.04%
2024/04/08	0	108.00	0	0.00	108.00	0	2,408	0.00%
2024/04/03	0	110.33	0	0.00	110.00	0	2,418	0.00%
2024/04/02	2	110.50	2	111.00	110.50	0	2,429	0.00%
2024/04/01	0	0.00	3	110.50	111.00	-3	2,457	-0.12%
2024/03/26	0	109.50	1	108.00	108.00	-1	2,542	-0.04%
2024/03/25	0	0.00	2	110.00	110.50	-2	2,544	-0.08%
2024/03/22	2	109.00	0	0.00	109.00	2	2,555	0.08%
2024/03/20	15	106.50	15.1	108.00	106.50	-0.1	2,580	0.00%
2024/03/19	1	109.00	0	0.00	108.50	1	2,619	0.04%
2024/03/18	0	0.00	1	105.50	107.00	-1	2,755	-0.04%
2024/03/15	2	105.50	0	0.00	105.50	2	2,787	0.07%
2024/03/14	0.2	108.00	2	106.50	107.00	-1.8	2,793	-0.06%
2024/03/13	4.1	105.52	0	0.00	105.50	4.1	2,804	0.15%
2024/03/12	0.1	109.50	0	0.00	108.50	0.1	2,818	0.00%
2024/03/11	0.1	108.95	1	108.00	108.50	-0.9	2,862	-0.03%
2024/03/08	23	108.37	0	0.00	108.00	23	2,890	0.80%
2024/03/07	3	114.16	4.5	114.78	112.00	-1.5	2,910	-0.05%
2024/03/06	6.2	118.37	1	119.00	117.00	5.2	2,930	0.18%
2024/03/05	2	118.50	2	120.00	120.50	0	2,987	0.00%
2024/03/04	25	121.68	16	124.41	120.50	9	3,162	0.28%
2024/03/01	4.5	122.22	1	122.00	122.00	3.5	3,233	0.11%
2024/02/29	0.1	121.50	2.1	121.01	121.00	-2	3,326	-0.06%
2024/02/27	5.2	122.98	7	123.21	123.00	-1.8	3,643	-0.05%
2024/02/26	31	128.79	22	127.05	127.50	9	3,764	0.24%
2024/02/23	15	124.87	9.6	123.95	125.00	5.4	3,675	0.15%
2024/02/22	0	0.00	5	113.50	114.50	-5	3,461	-0.14%
2024/02/21	0	0.00	2	115.50	115.50	-2	3,593	-0.06%
2024/02/19	15	115.50	18	118.17	115.50	-3	3,689	-0.08%
2024/02/16	18.2	118.22	17	113.79	118.50	1.2	3,815	0.03%
2024/02/15	0	0.00	1	112.50	113.50	-1	3,787	-0.03%
2024/02/05	2	108.50	0	0.00	108.00	2	3,759	0.05%
2024/02/02	12	110.04	7	110.50	110.50	5	3,759	0.13%
2024/02/01	0	0.00	2.1	109.01	109.50	-2.1	3,755	-0.05%
2024/01/31	0	0.00	1	108.50	109.00	-1	3,761	-0.03%
2024/01/26	0	107.00	0	0.00	106.00	0	3,785	0.00%
2024/01/24	1	110.98	2	109.25	108.50	-1	3,797	-0.03%
2024/01/23	10	107.95	10	108.90	108.00	0	3,792	0.00%
2024/01/22	0	0.00	1	108.50	109.50	-1	3,808	-0.03%
2024/01/19	5	106.20	1	107.00	106.00	4	3,820	0.10%
2024/01/18	0.2	107.00	0	0.00	105.50	0.2	3,848	0.01%
2024/01/17	1.1	106.55	0	0.00	106.00	1.1	3,894	0.03%
2024/01/11	15	114.00	15	116.00	114.00	0	3,908	0.00%
2024/01/10	0	115.00	0	0.00	117.00	0	3,970	0.00%
2024/01/08	1	119.00	1	117.50	115.50	0	4,202	0.00%
2024/01/05	0	118.00	2	118.50	118.50	-2	4,341	-0.05%
2024/01/04	0	117.00	0	0.00	116.50	0	4,352	0.00%
2024/01/03	7	119.50	9	120.61	119.50	-2	4,423	-0.05%
2024/01/02	0	0.00	1.1	119.77	122.00	-1.1	4,398	-0.03%
2023/12/29	2	118.50	0	0.00	120.00	2	4,380	0.05%
2023/12/26	11	121.00	10	122.00	121.00	1	4,337	0.02%
2023/12/25	7	121.50	10	119.95	122.00	-3	4,299	-0.07%
2023/12/22	0	117.50	0	0.00	118.00	0	4,259	0.00%
2023/12/21	0	116.79	0	0.00	116.00	0	4,258	0.00%
2023/12/20	11	117.59	11	118.55	117.50	0	4,254	0.00%
2023/12/19	5	117.30	4	117.63	118.50	1	4,245	0.02%
2023/12/18	1	119.00	1	118.50	117.00	0	4,248	0.00%
2023/12/15	9	119.00	9	121.00	119.00	0	4,246	0.00%
2023/12/14	0	0.00	2	120.00	121.00	-2	4,256	-0.05%
2023/12/13	7.1	122.53	0	0.00	119.50	7.1	4,237	0.17%
2023/12/12	2	128.99	2	128.00	128.00	0	4,152	0.00%
2023/12/08	3	130.50	3	130.00	127.50	0	4,218	0.00%
2023/12/07	1	129.00	0	0.00	128.00	1	4,201	0.02%
2023/12/06	8	132.38	6	131.58	131.50	2	4,195	0.05%
2023/12/05	2	127.01	3.2	128.71	127.00	-1.2	4,166	-0.03%
2023/12/04	0	0.00	1	131.50	129.50	-1	4,186	-0.02%
2023/12/01	0	131.00	3	131.00	131.00	-3	4,173	-0.07%
2023/11/30	3	135.17	6	133.67	134.00	-3	4,183	-0.07%
2023/11/29	9.2	136.12	13	134.38	136.50	-3.8	4,198	-0.09%
2023/11/28	7	129.79	8	130.69	132.50	-1	4,025	-0.02%
2023/11/27	5	128.10	6	128.83	126.50	-1	3,997	-0.03%
2023/11/24	20	133.93	23	129.80	128.00	-3	3,972	-0.08%
2023/11/22	19	128.34	13.3	127.82	128.00	5.7	3,474	0.16%
2023/11/21	0	0.00	11	120.55	120.00	-11	3,257	-0.34%
2023/11/20	17	122.94	6.4	120.30	119.50	10.6	3,193	0.33%
2023/11/17	2	118.25	0	0.00	118.50	2	3,044	0.07%
2023/11/16	2	114.25	2	113.75	114.00	0	2,984	0.00%
2023/11/15	27	118.28	33	119.05	117.50	-6	2,910	-0.21%
2023/11/14	0	0.00	1	112.00	113.50	-1	2,755	-0.04%
2023/11/13	1	108.00	0	0.00	109.00	1	2,731	0.04%
2023/11/09	1	107.50	0	0.00	106.00	1	2,722	0.04%
2023/11/08	1	109.00	0	0.00	109.00	1	2,720	0.04%
2023/11/07	8	110.38	9	110.94	110.00	-1	2,719	-0.04%
2023/11/06	1	110.00	0	0.00	111.00	1	2,739	0.04%
2023/11/03	0	0.00	0	108.00	107.00	0	2,748	0.00%
2023/11/02	0	0.00	2	107.75	108.00	-2	2,759	-0.07%
2023/11/01	4	105.50	1	108.00	105.00	3	2,783	0.11%
2023/10/31	2	108.25	1	110.50	105.50	1	2,804	0.04%
2023/10/30	0	109.50	2	107.50	109.00	-2	2,818	-0.07%
2023/10/27	2	107.25	2	107.00	105.50	0	2,819	0.00%
2023/10/26	8	110.31	7	109.36	107.50	1	2,878	0.03%
2023/10/25	4	113.25	4	114.88	113.50	0	2,913	0.00%
2023/10/24	5	109.10	3	109.50	109.50	2	2,972	0.07%
2023/10/23	9	110.06	10	110.70	110.00	-1	3,163	-0.03%
2023/10/20	0	109.00	0	0.00	112.00	0	3,248	0.00%
2023/10/19	2	109.50	3	109.83	110.00	-1	3,244	-0.03%
2023/10/18	16	110.41	8	109.44	108.50	8	3,252	0.25%
2023/10/17	26	115.29	21	114.19	111.50	5	3,256	0.15%
2023/10/16	7	115.00	7	118.21	114.50	0	3,177	0.00%
2023/10/13	15	118.60	24	115.06	120.50	-9	3,102	-0.29%
2023/10/12	1	109.00	1	106.50	111.00	0	2,973	0.00%
2023/10/11	5	108.70	3	108.00	105.50	2	2,981	0.07%
2023/10/06	1	104.00	0	0.00	103.50	1	2,926	0.03%
2023/09/27	0	0.00	0	104.50	104.00	0	2,970	0.00%
2023/09/25	5	108.50	6	109.00	108.50	-1	2,977	-0.03%
2023/09/22	1	109.50	0	0.00	109.50	1	2,974	0.03%
2023/09/21	1	114.00	1	109.00	109.00	0	2,971	0.00%
2023/09/15	2	119.25	2	119.75	118.00	0	2,918	0.00%
2023/09/14	2	114.25	2	116.75	118.00	0	2,872	0.00%
2023/09/13	1	117.50	1	112.00	112.00	0	2,938	0.00%
2023/09/11	9.2	115.52	9	117.11	115.50	0.2	2,897	0.01%
2023/09/08	0	0.00	1	115.50	117.50	-1	2,906	-0.03%
2023/09/07	2	117.00	2	116.50	116.50	0	2,928	0.00%
2023/09/06	2	117.75	3.6	118.00	118.00	-1.6	2,873	-0.06%
2023/09/05	4	117.50	4	117.50	117.50	0	2,830	0.00%
2023/09/04	21	117.00	19	117.13	117.50	2	2,771	0.07%
2023/09/01	2	112.75	2.3	113.59	114.00	-0.3	2,689	-0.01%
2023/08/31	2	112.00	39	110.92	113.00	-37	2,671	-1.39%
2023/08/30	2	109.50	9	110.11	108.00	-7	2,608	-0.27%
2023/08/29	54	106.16	23	105.57	108.00	31	2,547	1.22%
2023/08/28	2	101.75	3	103.00	103.00	-1	2,488	-0.04%
2023/08/24	5	98.46	7	99.91	98.20	-2	2,622	-0.08%
2023/08/21	3	99.73	3	101.00	99.40	0	2,689	0.00%
2023/08/18	13	99.35	12	100.50	99.50	1	2,693	0.04%
2023/08/17	9	101.89	9	95.88	102.00	0	2,698	0.00%
2023/08/16	0	0.00	1	92.90	96.60	-1	2,681	-0.04%
2023/08/15	0	0.00	1	94.90	94.80	-1	2,686	-0.04%
2023/08/14	0	0.00	1	94.10	94.40	-1	2,694	-0.04%
2023/08/11	1.2	98.69	0.1	98.40	98.10	1.1	2,680	0.04%
2023/08/10	1.4	98.57	0.1	99.00	98.10	1.3	2,673	0.05%
2023/08/09	8	103.44	0	0.00	103.00	8	2,643	0.30%
2023/08/08	2	105.50	0	0.00	105.00	2	2,629	0.08%
2023/08/07	2.1	107.29	0	0.00	106.50	2.1	2,629	0.08%
2023/08/04	6	109.50	1	110.50	109.00	5	2,606	0.19%
2023/08/02	3	110.33	3	114.50	111.50	0	2,584	0.00%
2023/08/01	0	0.00	3	115.67	114.00	-3	2,570	-0.12%
2023/07/31	3	115.00	2	124.00	115.00	1	2,571	0.04%
2023/07/28	1	120.50	1	119.50	120.00	0	2,509	0.00%
2023/07/27	2.2	118.86	2	117.50	120.00	0.2	2,443	0.01%
2023/07/26	14.2	120.39	19	117.08	113.50	-4.8	2,343	-0.20%
2023/07/25	2.1	118.02	3	113.83	117.50	-0.9	2,174	-0.04%
2023/07/24	2	111.00	1	109.50	109.00	1	2,094	0.05%
2023/07/21	1	111.00	3	112.00	112.50	-2	2,119	-0.09%
2023/07/20	2	115.25	1	116.00	115.00	1	2,140	0.05%
2023/07/19	8	114.31	14	112.75	114.00	-6	2,105	-0.28%
2023/07/18	4	108.13	0	0.00	107.50	4	2,059	0.19%
2023/07/17	1	110.00	5	110.50	110.00	-4	2,080	-0.19%
2023/07/14	3	107.33	1.1	106.68	106.00	1.9	2,065	0.09%
2023/07/13	0	0.00	2	110.50	110.00	-2	2,059	-0.10%
2023/07/12	0	0.00	3	108.50	107.00	-3	2,053	-0.15%
2023/07/11	0	0.00	3	107.50	107.50	-3	2,064	-0.15%
2023/07/10	4	107.50	0	0.00	106.00	4	2,141	0.19%
2023/07/07	1	108.50	1	110.00	108.50	0	2,219	0.00%
2023/07/05	1	114.00	0	0.00	112.50	1	2,225	0.04%
2023/07/04	0	0.00	1	114.50	114.00	-1	2,251	-0.04%
2023/07/03	1	112.00	1	112.50	112.00	0	2,269	0.00%
2023/06/30	1	110.50	3	111.50	112.00	-2	2,275	-0.09%
2023/06/29	1	110.50	0	0.00	111.50	1	2,295	0.04%
2023/06/27	0	0.00	3	112.33	109.50	-3	2,361	-0.13%
2023/06/26	1	114.50	3	113.83	113.00	-2	2,383	-0.08%
2023/06/20	1	116.50	1	116.00	115.50	0	2,605	0.00%
2023/06/19	7	117.36	2	118.50	116.00	5	2,700	0.19%
2023/06/15	2	117.00	0	0.00	116.00	2	2,690	0.07%
2023/06/14	3.2	118.31	4	118.38	117.50	-0.8	2,712	-0.03%
2023/06/13	1	116.50	2	117.50	117.50	-1	2,727	-0.04%
2023/06/09	1	114.50	1	115.00	113.00	0	2,799	0.00%
2023/06/08	1	115.00	0	0.00	113.50	1	2,995	0.03%
2023/06/07	0	0.00	1.1	116.45	116.00	-1.1	3,070	-0.04%
2023/06/06	1	117.00	2	115.50	114.50	-1	3,256	-0.03%
2023/06/05	3	119.33	5	119.20	119.00	-2	3,270	-0.06%
2023/06/02	1	117.00	0	0.00	116.50	1	3,297	0.03%
2023/05/31	12.1	118.09	6	118.17	117.50	6.1	3,444	0.18%
2023/05/30	2	115.00	4	113.63	115.00	-2	3,404	-0.06%
2023/05/29	1	107.00	2	112.25	112.50	-1	3,411	-0.03%
2023/05/26	8	109.25	0	0.00	106.00	8	3,510	0.23%
2023/05/24	0	0.00	0	110.00	109.50	0	3,766	0.00%
2023/05/23	1	111.50	2	110.50	111.50	-1	3,941	-0.03%
2023/05/19	2	109.75	3	108.67	108.00	-1	4,507	-0.02%
2023/05/18	1	109.00	1	109.50	109.50	0	4,583	0.00%
2023/05/17	1	106.00	1	107.50	107.50	0	4,683	0.00%
2023/05/15	0	0.00	0.1	104.50	105.00	-0.1	5,020	0.00%
2023/05/11	1	104.50	2	107.75	104.50	-1	5,270	-0.02%
2023/05/10	2	109.00	2	109.50	109.50	0	5,417	0.00%
2023/05/08	1	111.00	2	110.00	109.00	-1	5,808	-0.02%
2023/05/04	5	106.90	3	108.33	106.50	2	6,359	0.03%
2023/05/03	1	108.50	0	0.00	109.50	1	6,431	0.02%
2023/05/02	1	109.50	1	107.00	110.00	0	6,480	0.00%
2023/04/28	5	106.20	5	107.80	108.00	0	6,574	0.00%
2023/04/27	1	103.50	9	104.83	103.50	-8	6,555	-0.12%
2023/04/26	2	104.00	1	104.01	105.50	1	6,583	0.02%
2023/04/25	4	108.50	2	103.25	102.50	2	6,707	0.03%
2023/04/24	0	0.00	1	110.00	108.50	-1	6,698	-0.01%
2023/04/21	5	112.60	1	112.00	111.50	4	6,702	0.06%
2023/04/20	0	0.00	6.1	115.79	115.50	-6.1	6,780	-0.09%
2023/04/19	1	122.00	0	0.00	120.00	1	6,791	0.01%
2023/04/18	6	124.83	1	125.50	121.50	5	6,814	0.07%
2023/04/17	1	122.50	1	124.50	124.50	0	6,883	0.00%
2023/04/14	4	124.38	0	0.00	123.00	4	6,991	0.06%
2023/04/13	7	127.21	6	123.92	122.00	1	7,028	0.01%
2023/04/12	0.1	129.51	3	127.02	130.00	-3	6,966	-0.04%
2023/04/11	0	0.00	1	125.50	125.50	-1	6,893	-0.01%
2023/04/10	2	124.50	1.1	126.36	123.50	0.9	6,913	0.01%
2023/04/07	6	125.50	6	124.50	125.50	0	6,957	0.00%
2023/04/06	0	0.00	0.1	120.00	125.50	-0.1	6,940	0.00%
2023/03/29	0	0.00	1	119.00	119.00	-1	6,962	-0.01%
2023/03/28	0	0.00	1	121.00	121.00	-1	7,000	-0.01%
2023/03/27	1.1	126.95	0.1	126.00	125.50	1	6,987	0.01%
2023/03/24	11	129.55	6	128.92	127.50	5	7,028	0.07%
2023/03/23	3	125.83	2.1	125.52	125.50	0.9	6,863	0.01%
2023/03/22	11	127.73	9.1	127.49	126.00	1.9	6,859	0.03%
2023/03/21	1	124.50	3	122.52	125.50	-2	6,789	-0.03%
2023/03/17	0	0.00	2	119.50	119.50	-2	6,849	-0.03%
2023/03/16	5	116.50	4	117.00	116.50	1	6,879	0.01%
2023/03/15	4	119.38	4.2	117.83	117.00	-0.2	6,955	0.00%
2023/03/14	2	118.25	3	117.00	116.50	-1	7,024	-0.01%
2023/03/13	8	114.69	4	119.63	120.50	4	7,217	0.06%
2023/03/10	4	126.13	6	124.00	124.00	-2	7,418	-0.03%
2023/03/09	2	132.25	10	133.30	128.00	-8	7,584	-0.11%
2023/03/08	1	125.00	0.1	126.00	128.00	0.9	7,472	0.01%
2023/03/07	3	128.67	2	127.25	127.00	1	7,556	0.01%
2023/03/06	2	131.00	4	130.88	130.00	-2	7,594	-0.03%
2023/03/03	3.1	127.39	8	127.75	127.00	-4.9	7,687	-0.06%
2023/03/02	1	128.00	4	126.50	126.50	-3	7,798	-0.04%
2023/03/01	3	123.00	3.2	125.28	127.00	-0.2	7,790	0.00%
2023/02/24	6	127.42	8	125.88	124.00	-2	7,833	-0.03%
2023/02/23	4	127.50	6.6	127.02	128.00	-2.6	7,790	-0.03%
2023/02/22	7.1	121.78	11	123.50	122.50	-3.9	7,937	-0.05%
2023/02/21	12	127.92	5	127.90	127.00	7	8,019	0.09%
2023/02/20	10	127.75	19	127.71	127.50	-9	7,974	-0.11%
2023/02/17	9	120.83	12	121.50	123.00	-3	7,825	-0.04%
2023/02/16	2	116.50	4	118.63	118.50	-2	7,829	-0.03%
2023/02/15	10	115.55	4	115.63	115.50	6	8,157	0.07%
2023/02/14	14	120.25	8	120.06	116.50	6	8,149	0.07%
2023/02/13	3	115.17	6	115.50	115.50	-3	8,051	-0.04%
2023/02/10	12	116.63	14	116.14	115.00	-2	8,172	-0.02%
2023/02/09	3.2	115.47	18.1	114.74	117.00	-14.9	8,302	-0.18%
2023/02/08	5.1	115.93	7	116.43	114.50	-1.9	8,304	-0.02%
2023/02/07	9.1	115.61	3	115.50	115.50	6.1	8,270	0.07%
2023/02/06	7.1	117.72	6	117.83	119.00	1.1	8,347	0.01%
2023/02/03	12	116.58	11.2	117.39	118.00	0.8	8,352	0.01%
2023/02/02	5.1	108.22	3	108.33	108.50	2.1	8,079	0.03%
2023/02/01	6	105.75	10	105.30	105.50	-4	8,565	-0.05%
2023/01/31	3	103.83	3	104.00	104.50	0	8,592	0.00%
2023/01/30	2.2	101.77	6.2	102.30	103.00	-4	8,629	-0.05%
2023/01/17	0	97.20	0	0.00	96.80	0	8,747	0.00%
2023/01/16	1	96.20	1	96.40	97.40	0	8,952	0.00%
2023/01/13	5	97.60	3	98.07	96.00	2	8,997	0.02%
2023/01/12	2	96.36	1	96.30	95.30	1	8,962	0.01%
2023/01/11	2	97.70	3	98.10	98.30	-1	8,993	-0.01%
2023/01/10	2	99.00	2.1	98.63	97.50	-0.1	9,081	0.00%
2023/01/09	1	98.40	6	97.33	96.70	-5	9,089	-0.06%
2023/01/06	3.1	96.34	3.4	96.71	96.70	-0.3	9,139	0.00%
2023/01/05	2.1	97.39	2	96.70	96.00	0.1	9,212	0.00%
2023/01/04	7	95.87	0.3	93.94	96.10	6.7	9,225	0.07%
2023/01/03	3	90.97	7.3	91.01	92.50	-4.3	9,221	-0.05%
2022/12/30	1	90.00	1	88.30	88.00	0	9,307	0.00%
2022/12/29	0	87.70	0	0.00	87.80	0	9,430	0.00%
2022/12/28	3.4	88.62	1	88.60	88.30	2.4	9,677	0.02%
2022/12/27	1	88.70	5.3	90.96	90.30	-4.3	9,891	-0.04%
2022/12/26	3	87.80	0	0.00	87.60	3	10,053	0.03%
2022/12/23	1.1	86.25	1	87.00	88.80	0.1	10,276	0.00%
2022/12/22	1.3	88.82	1	89.00	88.60	0.3	10,418	0.00%
2022/12/21	1	89.00	1	90.00	88.40	0	10,525	0.00%
2022/12/20	2.3	93.76	0	0.00	89.30	2.3	10,634	0.02%
2022/12/19	2.1	94.99	11	94.61	93.70	-8.9	10,700	-0.08%
2022/12/16	13.3	95.99	0	0.00	95.70	13.3	10,759	0.12%
2022/12/15	1.1	101.08	0	0.00	101.00	1.1	10,815	0.01%
2022/12/14	1.2	102.50	0	0.00	102.50	1.2	10,830	0.01%
2022/12/12	0.1	102.92	0	103.50	101.00	0.1	10,901	0.00%
2022/12/09	1	106.01	0	0.00	105.50	1	10,914	0.01%
2022/12/08	10	104.50	4	103.50	104.00	6	10,879	0.06%
2022/12/07	15	104.73	12	104.46	103.00	3	10,887	0.03%
2022/12/06	0	107.50	0.1	106.00	104.50	-0.1	10,835	0.00%
2022/12/05	16	110.25	8	109.81	109.50	8	10,850	0.07%
2022/12/02	19	105.92	15.1	106.02	107.00	3.9	10,675	0.04%
2022/12/01	4	98.75	8.8	99.23	100.00	-4.8	10,409	-0.05%
2022/11/30	1	93.70	1	95.50	93.70	0	10,390	0.00%
2022/11/29	4	95.08	2	95.65	94.50	2	10,435	0.02%
2022/11/28	3.1	96.78	7	96.57	97.60	-3.9	10,366	-0.04%
2022/11/25	6	96.72	10	97.27	96.50	-4	10,336	-0.04%
2022/11/24	3	95.10	10	94.43	96.20	-7	10,197	-0.07%
2022/11/23	5	91.52	1	92.00	91.10	4	10,093	0.04%
2022/11/22	7	91.76	2	90.90	90.90	5	10,131	0.05%
2022/11/21	5	95.22	2	95.30	94.30	3	10,157	0.03%
2022/11/18	4	97.83	91	96.90	95.10	-87	10,210	-0.85%
2022/11/17	26	95.33	14	95.54	96.30	12	10,032	0.12%
2022/11/16	3	94.27	2	94.95	94.30	1	9,957	0.01%
2022/11/15	42	93.40	19	94.34	94.50	23	9,958	0.23%
2022/11/14	26	94.22	149.3	92.88	95.00	-123.3	10,052	-1.23%	大賣/鉅額交易
2022/11/11	64	95.07	11	95.62	91.70	53	10,143	0.52%
2022/11/10	12	91.69	1	92.00	91.00	11	9,942	0.11%
2022/11/09	41	90.86	8.3	91.37	91.80	32.8	10,574	0.31%
2022/11/08	48	88.92	53.1	88.84	88.50	-5.1	10,728	-0.05%
2022/11/07	29.3	88.11	2	90.75	89.00	27.3	10,775	0.25%
2022/11/04	19	87.16	5	88.04	89.00	14	10,622	0.13%
2022/11/03	3	89.13	4	88.68	88.60	-1	10,544	-0.01%
2022/11/02	22.3	87.95	29	88.28	89.00	-6.7	10,572	-0.06%
2022/11/01	12	87.38	30	84.57	87.10	-18	10,461	-0.17%
2022/10/31	47	83.63	18	82.96	83.40	29	10,351	0.28%
2022/10/28	23	83.17	12	82.36	82.10	11	10,407	0.11%
2022/10/27	21	79.23	9	81.13	82.60	12	9,923	0.12%
2022/10/26	27	75.34	21.1	75.34	75.10	5.9	9,967	0.06%
2022/10/25	26.1	76.66	27	77.46	75.20	-0.9	9,988	-0.01%
2022/10/24	19	84.12	24	83.57	82.10	-5	10,014	-0.05%
2022/10/21	17	81.07	1	80.40	80.10	16	10,055	0.16%
2022/10/20	12	84.11	12	85.03	83.60	0	10,334	0.00%
2022/10/19	24	88.09	48	87.39	85.20	-24	10,430	-0.23%
2022/10/18	24	87.60	0	0.00	87.40	24	10,586	0.23%
2022/10/17	1	87.00	24	83.85	89.70	-23	11,013	-0.21%
2022/10/14	5	83.98	5	85.28	85.80	0	11,393	0.00%
2022/10/13	19.1	83.06	16	83.37	78.00	3.1	11,510	0.03%
2022/10/12	21	85.35	22	85.78	84.40	-1	11,553	-0.01%
2022/10/11	16.1	86.16	3	87.87	86.40	13.1	11,710	0.11%
2022/10/07	11	93.18	9	93.61	90.30	2	11,951	0.02%
2022/10/06	8	93.36	11	93.71	93.70	-3	12,160	-0.02%
2022/10/05	12	94.51	7	96.56	92.50	5	12,257	0.04%
2022/10/04	1	93.38	1	92.40	94.00	0	12,307	0.00%
2022/10/03	16	90.26	21	91.36	92.70	-5	12,390	-0.04%
2022/09/30	12	87.04	13	86.50	88.10	-1	12,546	-0.01%
2022/09/29	14	85.59	12	86.43	83.30	2	12,679	0.02%
2022/09/28	8	89.86	6	89.63	88.80	2	12,789	0.02%
2022/09/27	7	92.31	11	92.62	93.40	-4	12,951	-0.03%
2022/09/26	1.1	93.09	1	95.00	87.60	0.1	13,042	0.00%
2022/09/23	0.1	98.96	0	0.00	96.60	0.1	13,268	0.00%
2022/09/22	0	94.80	4	95.00	100.50	-4	13,500	-0.03%
2022/09/21	0	0.00	1	100.00	98.00	-1	13,616	-0.01%
2022/09/20	1	97.70	1	99.00	99.30	0	13,833	0.00%
2022/09/19	1	100.00	1	101.50	99.50	0	13,892	0.00%
2022/09/16	4.1	101.63	3	105.00	100.00	1.1	14,077	0.01%
2022/09/15	0.1	105.75	0	0.00	103.00	0.1	14,300	0.00%
2022/09/14	1	103.00	0	0.00	107.00	1	14,506	0.01%
2022/09/13	1	107.00	3	105.17	104.50	-2	14,714	-0.01%
2022/09/12	4	104.38	3	107.17	104.50	1	14,947	0.01%
2022/09/07	1	102.99	4	100.75	101.50	-3	15,044	-0.02%
2022/09/06	3	103.03	8	106.94	102.50	-5	15,134	-0.03%
2022/09/05	4.1	117.53	3	115.00	113.00	1.1	15,073	0.01%
2022/09/02	3	121.33	4	120.50	120.00	-1	15,046	-0.01%
2022/09/01	3	120.17	1	120.50	120.00	2	15,125	0.01%
2022/08/31	2	123.00	2	121.75	123.50	0	15,229	0.00%
2022/08/30	2	121.75	2	121.50	120.50	0	15,284	0.00%
2022/08/29	1	120.00	1	121.50	122.50	0	15,418	0.00%
2022/08/26	11	127.32	4	127.38	125.50	7	15,490	0.05%
2022/08/25	2	129.75	5	129.50	127.00	-3	15,557	-0.02%
2022/08/24	14	127.82	10	126.20	125.50	4	15,670	0.03%
2022/08/23	3	128.00	4	127.38	129.00	-1	15,831	-0.01%
2022/08/22	13	130.15	8	128.88	128.00	5	15,996	0.03%
2022/08/19	21	134.12	25	133.42	133.00	-4	16,019	-0.02%
2022/08/18	21	129.81	28	130.68	132.00	-7	15,969	-0.04%
2022/08/17	11	130.09	2.1	129.29	128.00	8.9	15,821	0.06%
2022/08/16	32.1	132.78	21	133.17	131.50	11.1	15,835	0.07%
2022/08/15	8	125.44	9	128.17	130.50	-1	15,334	-0.01%
2022/08/12	6	119.17	4	119.00	119.00	2	15,269	0.01%
2022/08/11	7	116.43	9	115.61	113.50	-2	15,319	-0.01%
2022/08/10	3	113.67	3	115.00	115.00	0	15,659	0.00%
2022/08/09	5	115.10	3	115.50	114.50	2	16,036	0.01%
2022/08/08	6	113.83	6	113.67	114.00	0	16,251	0.00%
2022/08/05	5	117.10	9.1	117.22	116.00	-4.1	16,600	-0.02%
2022/08/04	10	115.30	3	115.00	115.00	7	16,799	0.04%
2022/08/03	3	115.17	3	113.50	111.00	0	16,929	0.00%
2022/08/02	8	117.00	8	115.63	118.50	0	17,154	0.00%
2022/08/01	6	121.00	8	119.38	120.50	-2	17,327	-0.01%
2022/07/29	4	120.50	3	120.00	120.50	1	17,475	0.01%
2022/07/28	6	123.33	6	122.58	119.50	0	17,587	0.00%
2022/07/27	8.1	122.52	12	122.83	125.50	-3.9	17,514	-0.02%
2022/07/26	7	133.07	9	131.89	129.50	-2	17,300	-0.01%
2022/07/25	10	139.10	7	137.29	137.00	3	17,314	0.02%
2022/07/22	50.1	145.93	35	146.61	143.00	15.1	17,441	0.09%
2022/07/21	18	141.83	15	142.97	145.00	3	17,174	0.02%
2022/07/20	6	134.33	5	133.90	133.50	1	17,003	0.01%
2022/07/19	2	131.75	3	132.00	130.50	-1	17,046	-0.01%
2022/07/18	9	134.11	6	133.92	132.50	3	17,195	0.02%
2022/07/15	20	135.98	20	134.10	133.00	0	17,198	0.00%
2022/07/14	7	134.43	8	132.88	134.00	-1	17,096	-0.01%
2022/07/13	12	129.63	12	129.04	126.00	0	17,010	0.00%
2022/07/12	7	126.14	8	125.38	127.00	-1	17,014	-0.01%
2022/07/11	7	130.00	16	130.19	131.50	-9	17,012	-0.05%
2022/07/08	16	132.41	17	133.79	134.50	-1	16,992	-0.01%
2022/07/07	7	127.43	6	126.92	128.00	1	16,796	0.01%
2022/07/06	11.1	133.60	12	129.38	125.00	-0.9	16,633	-0.01%
2022/07/05	20.1	137.49	20	134.53	138.50	0.1	16,483	0.00%
2022/07/04	7	138.29	8	138.31	135.50	-1	16,684	-0.01%
2022/07/01	12	141.29	11	142.23	140.50	1	16,796	0.01%
2022/06/30	5	143.80	6	145.00	149.00	-1	16,587	-0.01%
2022/06/29	4.1	148.85	4	148.25	150.50	0.1	16,412	0.00%
2022/06/28	6	153.59	11	151.00	148.50	-5	16,339	-0.03%
2022/06/27	5	167.20	2	166.50	164.50	3	16,379	0.02%
2022/06/24	7	160.64	6	161.17	160.00	1	16,541	0.01%
2022/06/23	12	159.88	4	162.75	161.00	8	16,472	0.05%
2022/06/22	5.2	157.91	3	159.67	155.50	2.2	16,295	0.01%
2022/06/21	4	168.00	5	165.80	171.50	-1	16,251	-0.01%
2022/06/20	2	174.20	7	175.36	164.50	-5	16,400	-0.03%
2022/06/17	5	184.80	5	185.00	182.50	0	16,557	0.00%
2022/06/16	2	203.00	3	199.83	191.00	-1	17,063	-0.01%
2022/06/15	5	205.00	2	203.25	199.00	3	17,598	0.02%
2022/06/14	1	200.50	1	204.50	204.50	0	17,776	0.00%
2022/06/13	1.1	195.57	1	201.00	201.00	0.1	18,080	0.00%
2022/06/10	3	199.83	11	200.14	201.00	-8	18,463	-0.04%
2022/06/09	4	200.63	7	200.93	204.00	-3	18,948	-0.02%
2022/06/08	9	202.44	7	202.50	200.50	2	19,158	0.01%
2022/06/07	5	202.50	5	201.70	200.50	0	19,466	0.00%
2022/06/06	5	208.40	1	207.00	208.50	4	19,980	0.02%
2022/06/02	1	211.50	5	210.10	213.50	-4	20,703	-0.02%
2022/06/01	18	213.19	14	210.07	208.50	4	21,005	0.02%
2022/05/31	9	209.22	5	210.40	211.50	4	21,454	0.02%
2022/05/30	8	205.63	12	210.49	211.50	-4	22,102	-0.02%
2022/05/27	4	195.75	3	193.83	192.50	1	22,692	0.00%
2022/05/26	5	195.40	5	194.90	191.00	0	23,005	0.00%
2022/05/25	9	196.44	12	198.33	197.50	-3	23,638	-0.01%
2022/05/24	13	198.08	11	194.73	194.00	2	23,892	0.01%
2022/05/23	7	207.14	7	207.57	202.00	0	24,202	0.00%
2022/05/20	18	213.39	14	210.64	208.00	4	24,359	0.02%
2022/05/19	16	208.75	11	210.64	213.50	5	24,259	0.02%
2022/05/18	17	215.65	12	215.29	213.50	5	24,343	0.02%
2022/05/17	27	203.31	28	203.80	212.00	-1	24,314	0.00%
2022/05/16	13	200.31	14	199.96	196.00	-1	24,621	0.00%
2022/05/13	16	195.38	22	195.55	197.00	-6	25,140	-0.02%
2022/05/12	17	191.09	16	188.53	183.50	1	25,318	0.00%
2022/05/11	8	193.81	9	194.95	194.50	-1	25,571	0.00%
2022/05/10	13.1	189.29	14	191.86	196.50	-0.9	26,008	0.00%
2022/05/09	5	186.60	2	183.25	184.50	3	26,206	0.01%
2022/05/06	8	198.31	9	196.72	192.00	-1	26,424	0.00%
2022/05/05	21	212.43	19	211.89	211.50	2	26,377	0.01%
2022/05/04	4	204.02	2	205.75	205.00	2	26,305	0.01%
2022/05/03	7	203.86	9	203.22	205.00	-2	26,451	-0.01%
2022/04/29	5.1	203.52	2	200.75	199.50	3.1	26,513	0.01%
2022/04/28	7	206.93	6	206.92	204.00	1	26,627	0.00%
2022/04/27	5	197.50	5	201.00	203.50	0	26,744	0.00%
2022/04/26	4	203.00	6	199.58	203.50	-2	26,663	-0.01%
2022/04/25	7.1	208.26	11	207.09	199.50	-4	26,652	-0.01%
2022/04/22	12	231.83	11	230.59	221.50	1	26,853	0.00%
2022/04/21	7	229.50	5	230.70	239.00	2	26,713	0.01%
2022/04/20	3.1	223.95	4	225.63	229.00	-0.9	26,560	0.00%
2022/04/19	5	225.40	5	225.50	221.50	0	26,443	0.00%
2022/04/18	3	225.67	2	226.50	226.50	1	26,356	0.00%
2022/04/15	15	230.27	11	227.36	225.50	4	26,358	0.02%
2022/04/14	14.1	246.30	16	237.34	232.00	-1.9	26,251	-0.01%
2022/04/13	8	255.00	7	250.29	248.00	1	26,134	0.00%
2022/04/12	9	256.50	9	252.78	249.50	0	26,067	0.00%
2022/04/11	2	250.75	4	252.50	246.00	-2	25,928	-0.01%
2022/04/08	25.2	267.38	26	264.04	264.50	-0.8	25,894	0.00%
2022/04/07	14.7	283.60	6	288.58	272.00	8.7	25,455	0.03%
2022/04/06	8	298.50	6	301.17	302.00	2	25,191	0.01%
2022/04/01	5	297.60	4	298.88	300.00	1	25,234	0.00%
2022/03/31	8	302.00	7	299.29	302.00	1	25,247	0.00%
2022/03/30	11	311.59	6	312.42	304.50	5	25,271	0.02%
2022/03/29	20	313.20	24	311.69	309.00	-4	25,361	-0.02%
2022/03/28	6	292.42	6	296.92	303.00	0	25,412	0.00%
2022/03/25	4	294.87	7	297.43	292.50	-3	25,973	-0.01%
2022/03/24	24	303.06	16	300.78	292.00	8	26,531	0.03%
2022/03/23	35.4	317.20	40	321.04	298.00	-4.6	26,924	-0.02%
2022/03/22	31	302.45	41	300.82	307.00	-10	26,954	-0.04%
2022/03/21	36	298.35	41.6	299.69	306.50	-5.5	26,822	-0.02%
2022/03/18	41	291.34	32.1	289.31	291.50	8.9	26,240	0.03%
2022/03/17	37	280.57	47.3	283.95	292.00	-10.3	25,674	-0.04%
2022/03/16	41.1	267.44	30	265.43	265.50	11.1	25,410	0.04%
2022/03/15	64.2	280.39	58	280.04	265.00	6.2	25,180	0.02%
2022/03/14	37.2	295.10	38.1	296.56	294.00	-0.9	24,990	0.00%
2022/03/11	29	281.93	32	281.06	289.50	-3	24,549	-0.01%
2022/03/10	30	282.60	27	280.72	279.00	3	24,273	0.01%
2022/03/09	66.5	274.13	67.3	273.92	270.50	-0.9	24,002	0.00%
2022/03/08	86.4	272.20	81.3	275.11	265.50	5.1	23,491	0.02%
2022/03/07	10.3	270.05	7	267.14	265.00	3.3	22,922	0.01%
2022/03/04	31.1	291.56	22	285.09	281.00	9.1	22,690	0.04%
2022/03/03	51	293.04	49	294.55	293.50	2	22,257	0.01%
2022/03/02	58	260.93	73	263.88	273.00	-15	21,598	-0.07%
2022/03/01	22	250.32	24	249.71	248.50	-2	20,908	-0.01%
2022/02/25	48	246.96	50	247.38	245.00	-2	20,682	-0.01%
2022/02/24	41	235.73	41	235.00	233.00	0	20,263	0.00%
2022/02/23	31	236.00	29	234.31	238.50	2	20,564	0.01%
2022/02/22	49	230.36	49	226.84	226.50	0	20,451	0.00%
2022/02/21	49	236.55	39	234.87	240.00	10	20,648	0.05%
2022/02/18	24	236.35	24	236.04	238.50	0	21,484	0.00%
2022/02/17	28	238.46	25	238.20	236.00	3	21,706	0.01%
2022/02/16	62	251.22	75	250.27	245.50	-13	22,235	-0.06%
2022/02/15	78	264.40	77.1	259.81	245.00	0.9	22,917	0.00%
2022/02/14	28	267.18	26	266.90	265.00	2	22,606	0.01%
2022/02/11	42	254.89	48	258.48	271.00	-6	22,673	-0.03%
2022/02/10	74	251.24	73	250.51	246.50	1	22,468	0.00%
2022/02/09	39	232.68	41	236.12	243.00	-2	21,779	-0.01%
2022/02/08	49	218.18	47	219.30	221.00	2	21,383	0.01%
2022/02/07	3.1	204.61	4	207.25	213.50	-1	21,002	0.00%
2022/01/26	6	200.75	4	200.88	194.50	2	21,059	0.01%
2022/01/25	23	206.43	22	206.05	205.00	1	21,190	0.00%
2022/01/24	6	195.33	10.1	200.68	204.50	-4.1	21,345	-0.02%
2022/01/21	12	208.58	12	203.25	198.00	0	21,519	0.00%
2022/01/20	10	209.95	14	210.29	210.00	-4	21,736	-0.02%
2022/01/19	11	206.45	7	206.64	207.00	4	21,725	0.02%
2022/01/18	14	205.07	13	205.38	205.50	1	22,038	0.00%
2022/01/17	27	200.09	31.1	200.79	203.50	-4.1	21,998	-0.02%
2022/01/14	7	183.50	9	187.17	192.00	-2	21,910	-0.01%
2022/01/13	4	185.37	1	185.50	185.50	3	22,163	0.01%
2022/01/12	7	189.64	4	192.01	191.50	3	22,460	0.01%
2022/01/11	8	189.25	9	189.44	191.50	-1	22,880	0.00%
2022/01/10	10	185.90	10	187.20	190.00	0	22,961	0.00%
2022/01/07	9	185.61	4	181.25	179.00	5	23,066	0.02%
2022/01/06	12	193.29	17	192.94	194.00	-5	23,236	-0.02%
2022/01/05	6.1	191.09	1.2	190.75	188.00	4.8	23,394	0.02%
2022/01/04	3	199.17	4	197.75	198.00	-1	23,775	0.00%
2022/01/03	3.1	199.79	2	198.00	196.00	1.1	24,054	0.00%
2021/12/30	2	198.25	0	0.00	201.50	2	24,307	0.01%
2021/12/28	1	199.00	2.1	200.62	199.50	-1.1	25,218	0.00%
2021/12/27	15.3	195.40	28	195.64	198.00	-12.7	25,437	-0.05%
2021/12/24	12	206.71	12	201.13	199.00	0	25,595	0.00%
2021/12/23	19	211.71	17	208.65	206.00	2	25,704	0.01%
2021/12/22	27	208.94	46	205.22	204.00	-19	25,675	-0.07%
2021/12/21	43.1	205.89	51	206.87	206.50	-8	25,621	-0.03%
2021/12/20	54	212.01	67	213.08	198.00	-13	25,464	-0.05%
2021/12/17	36	205.79	20	203.78	205.00	16	25,290	0.06%
2021/12/16	13	196.42	19	200.87	208.00	-6	25,375	-0.02%
2021/12/15	27	189.46	26.1	190.94	189.50	0.9	25,699	0.00%
2021/12/14	12	177.00	2	178.50	179.50	10	25,866	0.04%
2021/12/13	7	181.07	5	182.00	183.50	2	26,304	0.01%
2021/12/10	0.1	182.50	0	182.00	180.50	0.1	26,599	0.00%
2021/12/09	18	190.03	17	187.00	186.50	1	26,821	0.00%
2021/12/08	12	189.96	12.1	190.45	195.00	-0.1	27,138	0.00%
2021/12/07	14	188.75	13	186.19	184.00	1	27,624	0.00%
2021/12/06	6.1	184.98	7	186.86	187.50	-0.9	27,917	0.00%
2021/12/03	9	187.39	9	185.89	183.00	0	29,107	0.00%
2021/12/02	12	188.79	8	186.25	185.50	4	29,262	0.01%
2021/12/01	9	188.72	16	191.16	194.00	-7	29,561	-0.02%
2021/11/30	32	190.44	25	186.00	182.50	7	30,953	0.02%
2021/11/29	9	175.22	11	177.27	185.00	-2	31,179	-0.01%
2021/11/26	3	176.83	4	177.75	177.00	-1	31,689	0.00%
2021/11/25	21	186.12	23	183.09	181.00	-2	32,666	-0.01%
2021/11/24	11	185.82	12	186.13	188.00	-1	32,558	0.00%
2021/11/23	47	196.05	20	190.40	189.00	27	32,605	0.08%
2021/11/22	24	197.65	32	199.05	193.50	-8	32,490	-0.02%
2021/11/19	10	190.60	13	189.64	188.50	-3	32,013	-0.01%
2021/11/18	41	194.30	40	191.23	190.00	1	32,109	0.00%
2021/11/17	20	188.58	29	190.24	193.00	-9	32,077	-0.03%
2021/11/16	20	178.38	12.2	179.01	179.00	7.8	31,411	0.02%
2021/11/15	22	174.91	38	176.43	182.00	-16	31,398	-0.05%
2021/11/12	59	170.31	38	169.84	165.50	21	30,764	0.07%
2021/11/11	24.1	154.43	25	160.88	166.50	-0.9	29,670	0.00%
2021/11/10	39	152.90	38	152.30	151.50	1	29,338	0.00%
2021/11/09	24	144.63	19	145.84	147.00	5	28,924	0.02%
2021/11/08	10	135.55	17	136.18	138.50	-7	28,818	-0.02%
2021/11/05	16	136.00	22	136.93	138.50	-6	29,012	-0.02%
2021/11/04	13	136.04	7	135.00	135.50	6	29,134	0.02%
2021/11/03	16	136.91	14	138.11	138.50	2	29,096	0.01%
2021/11/02	20	149.05	15	145.50	142.00	5	28,991	0.02%
2021/11/01	19	150.37	25	152.16	152.00	-6	29,059	-0.02%
2021/10/29	9	148.06	14	148.04	144.00	-5	28,845	-0.02%
2021/10/28	23	146.39	22	146.05	148.50	1	28,527	0.00%
2021/10/27	9	140.11	8	142.19	145.50	1	28,037	0.00%
2021/10/26	14	141.00	12	142.42	132.50	2	27,710	0.01%
2021/10/25	6	144.50	21.1	144.00	143.50	-15.1	27,246	-0.06%
2021/10/22	16	142.03	10	141.05	142.50	6	27,046	0.02%
2021/10/21	15	138.03	14	138.04	138.00	1	26,749	0.00%
2021/10/20	9	132.61	21	132.62	137.50	-12	26,407	-0.05%
2021/10/19	13	128.88	12	130.75	131.50	1	26,089	0.00%
2021/10/18	22	120.50	20	120.23	123.00	2	25,632	0.01%
2021/10/15	17	121.76	13	121.85	121.00	4	25,484	0.02%
2021/10/14	8	117.25	12	118.46	121.00	-4	25,532	-0.02%
2021/10/13	8	119.31	7	117.64	120.50	1	25,648	0.00%
2021/10/12	25	124.44	19	120.00	117.50	6	25,808	0.02%
2021/10/08	9	122.50	10	127.30	128.50	-1	25,528	0.00%
2021/10/07	20	117.38	20	117.75	117.00	0	25,291	0.00%
2021/10/06	13	119.15	12	118.79	113.50	1	25,205	0.00%
2021/10/05	25	122.00	26	121.75	125.00	-1	24,788	0.00%
2021/10/04	15	125.90	5	127.80	121.50	10	24,234	0.04%
2021/10/01	8	137.19	7	135.14	135.00	1	23,859	0.00%
2021/09/30	10	141.85	9	141.00	140.00	1	23,574	0.00%
2021/09/29	15	141.37	10	143.65	138.00	5	23,288	0.02%
2021/09/28	24	146.56	29	146.45	148.50	-5	22,975	-0.02%
2021/09/27	41	154.66	35	154.19	144.50	6	22,725	0.03%
2021/09/24	34	155.69	35	155.26	155.00	-1	22,209	0.00%
2021/09/23	50	153.40	58	153.16	152.00	-8	21,716	-0.04%
2021/09/22	57	151.18	48	150.70	147.00	9	21,035	0.04%
2021/09/17	56	147.62	54	147.32	151.00	2	20,258	0.01%
2021/09/16	28	143.20	25	144.62	146.00	3	19,748	0.02%
2021/09/15	27	138.61	26.1	137.69	142.00	0.9	19,184	0.00%
2021/09/14	19	137.08	38	137.41	137.00	-19	18,789	-0.10%
2021/09/13	43	143.22	73	137.79	136.00	-30	18,429	-0.16%
2021/09/10	48	143.41	51	143.98	145.50	-3	17,864	-0.02%
2021/09/09	37	138.32	33	138.71	144.00	4	17,099	0.02%
2021/09/08	37	137.08	36	137.75	137.50	1	16,620	0.01%
2021/09/07	27	140.46	9	140.50	136.00	18	15,324	0.12%
2021/09/06	14	153.36	14	154.07	151.00	0	14,999	0.00%
2021/09/03	41	155.79	43.2	153.17	160.00	-2.2	14,481	-0.02%
2021/09/02	7.2	153.13	6	154.00	157.50	1.2	12,775	0.01%
2021/09/01	19	136.18	42	138.39	143.50	-23	12,270	-0.19%
2021/08/31	65	131.81	69	131.17	130.50	-4	11,475	-0.03%
2021/08/30	0	0.00	10	125.65	126.50	-10	10,232	-0.10%
2021/08/27	14	114.89	12	114.96	115.00	2	10,138	0.02%
2021/08/26	11	126.50	12	123.17	120.50	-1	9,847	-0.01%
2021/08/25	19	124.45	21	123.40	122.50	-2	9,549	-0.02%
2021/08/24	19	124.63	15	124.23	124.00	4	9,265	0.04%
2021/08/23	20	117.05	22	118.75	122.50	-2	8,756	-0.02%
2021/08/20	7	103.21	12	105.96	111.50	-5	8,208	-0.06%
2021/08/19	26	107.75	22	109.50	101.50	4	7,860	0.05%
2021/08/18	18	101.68	14.1	102.70	106.50	4	7,292	0.05%
2021/08/17	1	103.50	5	104.40	97.00	-4	6,989	-0.06%
2021/08/16	9	99.80	19	97.88	102.50	-10	6,656	-0.15%
2021/08/13	6	102.97	9	103.47	97.70	-3	6,403	-0.05%
2021/08/12	29	103.36	31	102.03	103.00	-2	6,118	-0.03%
2021/08/11	66	105.30	52	105.99	106.00	14	5,838	0.24%
2021/08/10	20	113.72	12	114.67	110.00	8	5,535	0.14%
2021/08/09	17	124.17	15	119.80	122.00	2	5,306	0.04%
2021/08/06	17	128.32	7	129.50	129.00	10	5,222	0.19%
2021/08/05	17	136.12	30	136.95	135.00	-13	5,083	-0.26%
2021/08/04	16	130.28	6	133.17	128.00	10	4,647	0.22%
2021/08/03	3	136.00	0	0.00	138.00	3	4,411	0.07%
2021/08/02	1	140.00	2	139.00	142.00	-1	4,343	-0.02%
2021/07/30	3	132.33	3	135.83	133.00	0	4,278	0.00%
2021/07/29	0	116.75	9	119.11	124.50	-9	4,196	-0.21%
2021/07/28	3	113.50	4	113.50	113.50	-1	4,155	-0.02%
2021/07/27	0	0.00	4	127.88	126.00	-4	4,151	-0.10%
2021/07/26	10	128.95	6	128.67	132.50	4	4,132	0.10%
2021/07/23	37	120.30	1	118.00	120.50	36	4,089	0.88%
2021/07/22	32	120.22	1	118.00	123.00	31	4,022	0.77%
2021/07/21	0	0.00	1	122.50	122.50	-1	3,955	-0.03%
2021/07/20	13	109.50	9	111.00	111.50	4	3,915	0.10%
2021/07/19	11	110.05	5	111.30	111.50	6	3,564	0.17%
2021/07/16	101	97.49	119	101.23	101.50	-18	3,283	-0.55%	大買/大賣/
2021/07/15	4	92.00	11	92.29	92.70	-7	2,997	-0.23%
2021/07/14	0	0.00	6	84.30	84.30	-6	2,857	-0.21%
2021/07/13	5	77.48	7	77.14	76.70	-2	2,887	-0.07%
2021/07/07	0	0.00	19	70.20	69.80	-19	2,624	-0.72%
2021/07/06	1	71.20	1	72.30	71.30	0	2,731	0.00%
2021/07/01	19	70.29	11	68.34	69.40	8	2,742	0.29%
2021/06/30	1	66.40	1	66.90	66.80	0	2,705	0.00%
2021/06/29	1	64.90	0	0.00	65.90	1	2,734	0.04%
2021/06/28	0	0.00	1	64.20	65.80	-1	2,968	-0.03%
2021/06/25	0	0.00	1	63.70	63.20	-1	2,971	-0.03%
2021/06/22	1	60.80	0	0.00	60.60	1	3,012	0.03%
2021/06/21	10	62.45	0	0.00	62.00	10	3,006	0.33%
2021/06/18	1	63.20	1	63.60	63.20	0	3,005	0.00%
2021/06/10	1	62.80	6	62.93	62.80	-5	3,010	-0.17%
2021/06/09	1	61.60	0	0.00	61.80	1	3,007	0.03%
2021/06/08	0	0.00	1	61.00	61.60	-1	3,018	-0.03%
2021/06/07	3	59.77	0	0.00	60.30	3	3,014	0.10%
2021/06/04	0	0.00	2	60.40	60.20	-2	3,015	-0.07%
2021/06/02	0	0.00	1	62.00	61.00	-1	3,015	-0.03%
2021/06/01	1	62.00	0	0.00	62.30	1	3,007	0.03%
2021/05/25	4	58.60	0	0.00	58.10	4	3,063	0.13%
2021/05/20	2	54.40	2	55.10	54.00	0	3,288	0.00%
2021/05/19	2	53.50	0	0.00	54.30	2	3,331	0.06%
2021/05/18	0	0.00	1	52.60	52.80	-1	3,317	-0.03%
2021/05/17	1	48.00	0	0.00	48.00	1	3,313	0.03%
2021/05/14	5	56.98	4	55.20	53.30	1	3,261	0.03%
2021/05/13	2	55.00	1	56.00	56.10	1	3,208	0.03%
2021/05/12	0	0.00	1	58.50	57.00	-1	3,183	-0.03%
2021/05/11	1	63.00	0	0.00	63.00	1	3,128	0.03%
2021/05/04	3	69.70	2	73.60	68.80	1	3,027	0.03%
2021/05/03	0	0.00	10	73.96	74.40	-10	2,960	-0.34%
2021/04/29	10	73.60	22	74.47	73.80	-12	2,920	-0.41%
2021/04/28	22	75.73	32	75.61	74.90	-10	2,943	-0.34%
2021/04/27	15	75.47	2	75.10	75.90	13	2,966	0.44%
2021/04/26	15	76.70	0	0.00	77.10	15	2,934	0.51%
2021/04/23	1	75.00	3	75.50	75.40	-2	2,890	-0.07%
2021/04/22	11	78.01	11	77.45	74.50	0	2,920	0.00%
2021/04/21	8	78.03	4	76.86	78.20	4	2,762	0.14%
2021/04/20	3	75.00	0	0.00	75.40	3	2,611	0.11%
2021/04/19	3	74.60	5	75.24	76.30	-2	2,583	-0.08%
2021/04/16	0	0.00	2	72.55	73.00	-2	2,540	-0.08%
2021/04/15	0	0.00	1	71.20	71.20	-1	2,618	-0.04%
2021/04/14	5	71.38	1	71.60	70.30	4	2,630	0.15%
2021/04/13	2	72.70	1	74.00	71.20	1	2,640	0.04%
2021/04/12	4	74.00	3	76.83	73.80	1	2,632	0.04%
2021/04/09	3	73.13	1	74.80	73.30	2	2,605	0.08%
2021/04/08	0	0.00	5	73.16	73.40	-5	2,539	-0.20%
2021/04/06	0	0.00	2	71.60	71.10	-2	2,590	-0.08%
2021/04/01	0	0.00	1	72.00	72.20	-1	2,578	-0.04%
2021/03/31	12	73.91	15	73.69	73.00	-3	2,542	-0.12%
2021/03/30	1	68.60	0	0.00	69.90	1	2,307	0.04%
2021/03/29	5	68.58	0	0.00	68.40	5	2,311	0.22%
2021/03/26	1	71.00	1	71.10	71.00	0	2,343	0.00%
2021/03/25	0	0.00	2	70.25	70.00	-2	2,391	-0.08%
2021/03/18	3	71.20	1	70.70	70.70	2	2,559	0.08%
2021/03/15	0	0.00	1	70.00	69.60	-1	3,136	-0.03%
2021/03/12	0	0.00	1	70.00	69.00	-1	3,157	-0.03%
2021/03/10	0	67.90	0	0.00	66.80	0	3,342	0.00%
2021/03/08	1	68.90	0	0.00	67.70	1	3,398	0.03%
2021/03/05	1	68.30	0	0.00	68.50	1	3,440	0.03%
2021/02/26	2	69.00	1	69.60	69.00	1	4,044	0.02%
2021/02/24	5	73.58	1	73.60	71.30	4	4,090	0.10%
2021/02/23	0	0.00	6	74.52	74.90	-6	4,058	-0.15%
2021/02/22	1	70.70	6.2	71.83	72.00	-5.2	4,054	-0.13%
2021/02/19	1.1	71.39	1	68.30	72.20	0.1	4,227	0.00%
2021/02/18	0.1	68.30	0	0.00	68.70	0.1	4,235	0.00%
2021/02/17	2	67.50	1	66.00	67.60	1	4,340	0.02%
2021/02/04	2	64.60	1	64.60	64.90	1	4,458	0.02%
2021/02/03	1	65.10	0	0.00	65.20	1	4,496	0.02%
2021/02/01	0	0.00	3	62.60	62.10	-3	4,609	-0.07%
2021/01/28	0	0.00	8	66.90	66.70	-8	4,607	-0.17%
2021/01/21	4	68.30	13	68.46	67.50	-9	4,767	-0.19%
2021/01/20	1	69.50	14	69.09	69.10	-13	4,732	-0.27%
2021/01/19	1	72.20	1	71.60	71.60	0	4,702	0.00%
2021/01/15	4	73.78	2	73.70	73.00	2	4,705	0.04%
2021/01/14	5	74.00	2	74.10	74.40	3	4,682	0.06%
2021/01/13	10	73.36	0	0.00	72.80	10	4,659	0.21%
2021/01/12	2	73.60	1	72.60	72.20	1	4,607	0.02%
2021/01/11	10	74.20	2	73.70	73.10	8	4,643	0.17%
2021/01/08	5	74.70	5	72.78	74.40	0	4,821	0.00%
2021/01/06	3	71.37	7	71.24	70.90	-4	4,945	-0.08%
2021/01/05	6	73.82	1	73.60	73.90	5	4,955	0.10%
2021/01/04	10	74.87	8	74.35	75.00	2	5,033	0.04%
2020/12/31	0	0.00	2	72.60	72.60	-2	4,985	-0.04%
2020/12/30	18	72.50	9	72.96	72.10	9	5,026	0.18%
2020/12/29	5	71.32	4	71.83	72.10	1	5,142	0.02%
2020/12/25	0	0.00	2	71.80	70.50	-2	5,314	-0.04%
2020/12/22	5	71.20	8	69.60	69.60	-3	6,050	-0.05%
2020/12/21	0	0.00	6	72.75	70.80	-6	6,244	-0.10%
2020/12/17	2	74.75	4	73.53	73.60	-2	7,744	-0.03%
2020/12/14	0	74.60	3	74.40	74.30	-3	8,465	-0.04%
2020/12/11	12	73.91	0	0.00	73.30	12	8,525	0.14%
2020/12/10	1	78.50	1	76.30	77.00	0	8,469	0.00%
2020/12/09	7	76.60	26	78.77	79.70	-19	8,387	-0.23%
2020/12/08	0	0.00	1	73.60	73.80	-1	8,161	-0.01%
2020/12/07	2	74.25	0	0.00	73.90	2	8,199	0.02%
2020/12/04	3	74.57	4	74.85	75.80	-1	8,144	-0.01%
2020/12/03	1	73.10	1	73.20	73.00	0	8,086	0.00%
2020/11/30	3	74.80	0	0.00	74.00	3	8,272	0.04%
2020/11/27	1	76.10	2	76.40	75.70	-1	8,327	-0.01%
2020/11/26	42	77.53	10	77.29	77.10	32	8,305	0.39%
2020/11/25	7	75.41	8	76.01	76.10	-1	8,093	-0.01%
2020/11/24	3	74.60	0	0.00	73.50	3	7,923	0.04%
2020/11/23	1	73.90	5	74.50	74.20	-4	7,949	-0.05%
2020/11/20	3	73.83	0	0.00	74.00	3	8,092	0.04%
2020/11/19	3	74.83	1	74.60	74.60	2	8,168	0.02%
2020/11/18	5	73.84	11	76.16	75.30	-6	8,138	-0.07%
2020/11/17	1	73.20	0	0.00	72.20	1	8,009	0.01%
2020/11/16	5	74.16	2	73.10	73.50	3	8,071	0.04%
2020/11/13	9	72.42	24	71.08	73.20	-15	8,021	-0.19%
2020/11/11	0	0.00	3	69.20	69.80	-3	7,966	-0.04%
2020/11/10	2	70.00	6	69.77	69.50	-4	7,971	-0.05%
2020/11/09	1	70.80	1	71.90	71.90	0	7,984	0.00%
2020/11/06	1	70.10	3	69.53	68.80	-2	8,068	-0.02%
2020/11/05	3	68.90	1	68.70	68.70	2	8,142	0.02%
2020/11/04	2	68.05	0	0.00	68.50	2	8,263	0.02%
2020/11/03	6	67.13	1	67.80	67.90	5	8,361	0.06%
2020/11/02	1	64.50	1	64.50	64.30	0	8,369	0.00%
2020/10/30	0	0.00	2	68.10	67.10	-2	8,375	-0.02%
2020/10/29	6	67.67	0	0.00	69.10	6	8,441	0.07%
2020/10/28	2	69.70	0	0.00	69.00	2	8,463	0.02%
2020/10/26	3	70.60	4	70.20	70.00	-1	8,540	-0.01%
2020/10/23	1	70.90	3	70.87	71.00	-2	8,632	-0.02%
2020/10/22	8	70.80	6	70.75	70.60	2	8,827	0.02%
2020/10/21	10	72.14	0	0.00	71.70	10	9,069	0.11%
2020/10/20	5	72.80	3	72.80	72.70	2	9,953	0.02%
2020/10/19	3	72.00	6	72.42	73.70	-3	10,303	-0.03%
2020/10/16	23	74.37	21	74.56	72.70	2	10,308	0.02%
2020/10/15	0	0.00	5	71.90	72.00	-5	10,170	-0.05%
2020/10/14	36	71.87	40	72.20	72.40	-4	10,169	-0.04%
2020/10/13	7	68.73	2	68.80	69.20	5	10,077	0.05%
2020/10/12	2	69.20	5	68.88	68.20	-3	10,099	-0.03%
2020/10/08	3	73.10	1	71.70	71.70	2	10,122	0.02%
2020/10/07	1	72.00	11	71.50	71.50	-10	10,151	-0.10%
2020/10/06	2	72.60	4	71.40	71.90	-2	10,207	-0.02%
2020/10/05	2	68.65	6	69.25	68.80	-4	10,165	-0.04%
2020/09/30	20	68.17	4	68.23	69.70	16	10,249	0.16%
2020/09/29	3	68.67	0	0.00	67.10	3	10,213	0.03%
2020/09/28	10	69.64	15	69.35	68.90	-5	10,414	-0.05%
2020/09/25	9	74.08	20	73.87	70.60	-11	10,381	-0.11%
2020/09/24	14	78.28	6	77.98	77.50	8	10,182	0.08%
2020/09/23	38	82.57	31	81.85	79.20	7	10,154	0.07%
2020/09/22	53	81.46	62	82.05	82.80	-9	9,636	-0.09%
2020/09/21	8	78.55	14	77.96	78.50	-6	8,779	-0.07%
2020/09/18	4	74.45	3	74.40	76.00	1	8,466	0.01%
2020/09/17	3	72.87	8	72.44	73.50	-5	8,771	-0.06%
2020/09/15	2	70.60	2	70.35	70.30	0	9,002	0.00%
2020/09/14	1	66.70	3	69.87	70.30	-2	8,977	-0.02%
2020/09/11	1	67.50	9	67.70	67.00	-8	8,950	-0.09%
2020/09/10	2	72.25	0	0.00	70.70	2	8,864	0.02%
2020/09/08	1	72.00	1	71.20	71.30	0	8,864	0.00%
2020/09/07	0	0.00	2	72.20	70.10	-2	8,900	-0.02%
2020/09/04	5	71.98	3	72.07	72.30	2	8,915	0.02%
2020/09/03	8	74.05	14	74.68	73.00	-6	8,922	-0.07%
2020/09/02	20	72.51	21	72.08	73.80	-1	8,792	-0.01%
2020/09/01	10	69.95	3	69.50	69.50	7	8,757	0.08%
2020/08/31	1	70.10	3	70.20	69.90	-2	8,803	-0.02%
2020/08/28	2	71.90	8	71.85	71.80	-6	8,850	-0.07%
2020/08/27	7	72.97	16	72.98	71.60	-9	8,886	-0.10%
2020/08/26	5	73.52	2	74.00	74.20	3	8,928	0.03%
2020/08/25	7	70.66	2	69.05	71.60	5	8,918	0.06%
2020/08/24	4	67.48	0	0.00	68.00	4	8,830	0.05%
2020/08/21	1	66.30	3	65.33	66.30	-2	8,793	-0.02%
2020/08/20	7	61.84	1	65.20	61.50	6	8,755	0.07%
2020/08/19	11	66.73	5	66.70	65.10	6	8,734	0.07%
2020/08/18	0	0.00	11	68.51	67.30	-11	8,721	-0.13%
2020/08/17	15	69.61	2	70.10	68.50	13	8,705	0.15%
2020/08/13	5	68.98	2	69.00	67.80	3	8,761	0.03%
2020/08/12	10	68.22	4	67.25	67.70	6	8,783	0.07%
2020/08/11	2	72.35	1	72.80	71.20	1	8,773	0.01%
2020/08/10	1	76.40	2	79.35	75.90	-1	8,829	-0.01%
2020/08/07	0	0.00	1	77.80	77.50	-1	8,763	-0.01%
2020/08/05	0	0.00	1	74.80	74.10	-1	8,780	-0.01%
2020/08/04	1	73.70	4	73.35	72.70	-3	8,820	-0.03%
2020/08/03	1	76.00	1	76.80	75.00	0	8,745	0.00%
2020/07/31	4	77.53	3	76.43	77.40	1	8,712	0.01%
2020/07/30	2	76.10	2	76.15	76.40	0	8,673	0.00%
2020/07/29	4	75.40	2	75.50	76.00	2	8,610	0.02%
2020/07/28	12	77.26	20	77.53	74.00	-8	8,499	-0.09%
2020/07/27	8	79.85	4	82.75	77.50	4	8,308	0.05%
2020/07/24	13	85.21	17	85.65	82.40	-4	8,022	-0.05%
2020/07/23	17	79.15	50	78.59	82.50	-33	7,124	-0.46%
2020/07/22	3	74.60	1	74.50	75.00	2	6,801	0.03%
2020/07/21	28	74.29	9	75.21	75.00	19	6,733	0.28%
2020/07/20	1	72.40	3	70.20	73.10	-2	6,595	-0.03%
2020/07/17	0	0.00	4	69.23	70.00	-4	6,525	-0.06%
2020/07/16	0	0.00	0	72.00	72.00	0	6,473	0.00%
2020/07/15	5	72.22	1	71.00	69.80	4	6,398	0.06%
2020/07/14	3	74.47	6	74.13	73.80	-3	6,280	-0.05%
2020/07/13	9	76.59	8	76.60	77.00	1	6,213	0.02%
2020/07/10	8	74.90	22	74.50	74.30	-14	6,123	-0.23%
2020/07/09	8	76.24	4	75.80	75.30	4	6,041	0.07%
2020/07/08	20	75.46	10	73.92	74.30	10	5,943	0.17%
2020/07/07	35	76.62	11	77.73	74.70	24	5,787	0.41%
2020/07/06	6	70.80	0	0.00	73.70	6	5,434	0.11%
2020/07/03	5	65.88	4	65.65	67.00	1	5,255	0.02%
2020/07/02	9	61.23	10	61.15	61.20	-1	5,041	-0.02%
2020/07/01	1	58.90	6	59.50	59.70	-5	4,834	-0.10%
2020/06/30	5	58.80	0	0.00	58.90	5	4,705	0.11%
2020/06/29	7	59.01	7	58.99	59.80	0	4,606	0.00%
2020/06/24	23	58.51	20	59.07	56.80	3	4,380	0.07%
2020/06/23	14	55.09	156	54.95	55.50	-142	3,906	-3.63%	大賣/鉅額交易
2020/06/22	0	0.00	8	54.51	54.70	-8	3,596	-0.22%
2020/06/19	3	49.22	4	49.41	49.80	-1	3,490	-0.03%
2020/06/18	0	0.00	5	48.55	49.35	-5	3,452	-0.14%
2020/06/16	0	0.00	5	48.62	48.60	-5	3,391	-0.15%
2020/06/15	4	49.55	9	48.21	47.80	-5	3,384	-0.15%
2020/06/12	9	47.19	21	48.50	49.65	-12	3,323	-0.36%
2020/06/11	0	0.00	53	51.12	48.60	-53	3,240	-1.64%
2020/06/10	13	50.59	12	50.40	50.40	1	3,179	0.03%
2020/06/09	3	51.37	0	0.00	51.30	3	3,147	0.10%
2020/06/08	5	52.20	4	52.55	52.50	1	3,095	0.03%
2020/06/05	20	51.28	3	50.93	52.00	17	3,025	0.56%
2020/06/04	8	50.36	26	50.67	50.50	-18	2,946	-0.61%
2020/06/03	3	49.15	0	0.00	50.10	3	2,824	0.11%
2020/06/02	4	49.59	15	49.37	49.45	-11	2,741	-0.40%
2020/06/01	0	0.00	4	47.15	50.10	-4	2,590	-0.15%
2020/05/29	0	0.00	3	44.55	45.55	-3	2,412	-0.12%
2020/05/28	3	44.02	2	44.63	43.95	1	2,355	0.04%
2020/05/27	1	44.60	0	0.00	44.65	1	2,318	0.04%
2020/05/26	18	44.74	11	45.25	44.55	7	2,272	0.31%
2020/05/25	11	43.72	6	43.38	44.00	5	2,182	0.23%
2020/05/22	3	42.43	0	0.00	42.65	3	2,128	0.14%
2020/05/21	14	43.65	2	43.40	43.05	12	2,096	0.57%
2020/05/20	7	42.69	13	42.58	42.95	-6	2,028	-0.30%
2020/05/19	6	41.74	8	42.46	41.20	-2	1,955	-0.10%
2020/05/18	10	44.48	8	44.31	43.55	2	1,849	0.11%
2020/05/15	45	42.62	50	42.47	43.00	-5	1,701	-0.29%
2020/05/14	2	41.03	4	40.49	39.90	-2	1,534	-0.13%
2020/05/13	3	41.10	8	41.74	42.00	-5	1,460	-0.34%
2020/05/12	5	38.68	7	38.47	40.50	-2	1,340	-0.15%
2020/05/11	11	38.53	2	38.98	38.45	9	1,260	0.71%
2020/05/08	4	36.00	8	35.84	36.00	-4	1,147	-0.35%
2020/05/07	14	35.27	3	34.70	35.25	11	1,113	0.99%
2020/05/06	0	0.00	11	34.04	34.00	-11	1,079	-1.02%
2020/05/04	6	33.05	3	32.95	33.55	3	1,058	0.28%
2020/04/30	3	33.87	1	33.85	33.60	2	1,051	0.19%
2020/04/29	1	33.15	2	33.60	33.15	-1	1,031	-0.10%
2020/04/28	2	33.20	2	33.40	33.35	0	1,024	0.00%
2020/04/27	13	33.92	4	33.89	33.75	9	1,031	0.87%
2020/04/24	0	0.00	2	32.70	32.40	-2	981	-0.20%
2020/04/22	2	31.90	2	31.80	32.10	0	981	0.00%
2020/04/21	5	32.02	17	32.84	31.55	-12	973	-1.23%
2020/04/20	4	32.56	0	0.00	32.65	4	952	0.42%
2020/04/16	7	32.34	1	31.35	32.30	6	922	0.65%
2020/04/15	16	31.07	0	0.00	32.05	16	890	1.80%
2020/04/14	3	30.90	0	0.00	31.25	3	865	0.35%
2020/04/13	3	30.10	0	0.00	30.95	3	802	0.37%
2020/04/08	0	0.00	1	28.50	28.35	-1	781	-0.13%
2020/04/06	1	26.60	6	26.58	26.75	-5	773	-0.65%
2020/03/31	2	26.80	2	26.85	26.60	0	837	0.00%
2020/03/30	2	25.95	2	25.70	26.85	0	853	0.00%
2020/03/27	3	29.25	0	0.00	29.50	3	970	0.31%
2020/03/25	6	27.75	52	27.85	27.50	-46	1,029	-4.47%
2020/03/23	2	25.40	0	0.00	25.30	2	1,015	0.20%
2020/03/20	0	0.00	1	26.20	25.95	-1	1,017	-0.10%
2020/03/19	51	24.09	0	0.00	24.05	51	1,011	5.04%
2020/03/16	1	28.80	0	0.00	28.20	1	983	0.10%
2020/03/12	0	0.00	11	30.16	30.25	-11	949	-1.16%
2020/03/02	10	31.00	0	0.00	31.00	10	955	1.05%
2020/02/25	1	31.65	2	31.65	31.75	-1	949	-0.11%
2020/02/20	2	32.80	0	0.00	32.90	2	948	0.21%
2020/02/11	0	0.00	5	32.31	32.55	-5	983	-0.51%
2020/01/30	4	32.96	0	0.00	32.85	4	1,077	0.37%
2020/01/17	43	36.70	0	0.00	36.80	43	1,046	4.11%
2020/01/07	1	34.35	0	0.00	34.25	1	1,110	0.09%
2019/12/26	0	0.00	5	36.76	36.95	-5	1,046	-0.48%
2019/12/24	26	36.48	22	36.14	36.90	4	983	0.41%
2019/12/23	1	35.95	0	0.00	36.55	1	849	0.12%
2019/12/17	1	35.00	0	0.00	34.95	1	747	0.13%
2019/11/28	2	34.75	0	0.00	34.75	2	761	0.26%
2019/11/12	0	0.00	1	33.20	33.15	-1	658	-0.15%
2019/11/01	1	36.20	0	0.00	36.45	1	577	0.17%
2019/10/24	0	0.00	1	35.50	35.70	-1	475	-0.21%
2019/10/18	0	0.00	2	34.80	35.05	-2	452	-0.44%
2019/10/16	0	0.00	4	35.99	34.60	-4	439	-0.91%
2019/10/14	2	34.75	2	33.60	35.15	0	358	0.00%
2019/10/08	0	0.00	3	32.50	32.60	-3	362	-0.83%
2019/10/04	1	32.85	0	0.00	32.85	1	383	0.26%
2019/10/01	0	0.00	0.1	32.00	32.15	-0.1	386	-0.03%
2019/09/25	0	0.00	0.3	33.00	33.15	-0.3	394	-0.08%
2019/09/18	0	0.00	2	34.20	33.65	-2	382	-0.52%
2019/09/17	1.1	34.13	2	34.20	34.15	-0.9	373	-0.24%
2019/09/16	7.3	33.90	3	33.97	33.85	4.3	359	1.20%
2019/09/12	1	33.00	0	0.00	33.00	1	339	0.29%
2019/08/05	1	30.40	0	0.00	30.20	1	463	0.22%
2019/07/24	1	33.00	0	0.00	33.00	1	987	0.10%
2019/07/12	2	35.60	0	0.00	35.35	2	1,376	0.15%
2019/06/06	1	31.90	1	32.10	32.15	0	1,488	0.00%
2019/05/30	1	32.40	1	32.45	32.45	0	1,552	0.00%
2019/05/28	2	32.55	2	32.00	32.55	0	1,562	0.00%
2019/05/24	6	32.20	7	32.46	32.20	-1	1,586	-0.06%
2019/05/23	6	32.20	6	32.43	32.30	0	1,590	0.00%
2019/05/22	0	0.00	1	33.10	33.00	-1	1,595	-0.06%
2019/05/21	2	32.95	3	32.97	33.30	-1	1,622	-0.06%
2019/05/20	3	33.02	3	33.10	33.00	0	1,621	0.00%
2019/05/17	1	34.85	2	34.05	33.55	-1	1,634	-0.06%
2019/05/14	1	36.00	1	34.95	35.65	0	1,832	0.00%
2019/05/10	5	38.55	2	38.00	37.85	3	1,788	0.17%
2019/05/09	0	0.00	2	37.60	38.20	-2	1,713	-0.12%
2019/05/08	9	38.18	4	38.16	38.40	5	1,684	0.30%
2019/05/07	2	37.70	0	0.00	38.95	2	1,629	0.12%
2019/05/06	2	36.85	2	36.55	36.55	0	1,550	0.00%
2019/05/03	1	37.50	1	37.75	37.90	0	1,516	0.00%
2019/04/29	1	36.50	0	0.00	35.65	1	1,500	0.07%
2019/04/24	1	37.50	7	37.44	37.35	-6	1,400	-0.43%
2019/04/11	0	0.00	1	35.80	35.40	-1	1,425	-0.07%
2019/04/09	0	0.00	7	36.45	36.15	-7	1,459	-0.48%
2019/04/08	6	37.45	2	37.60	36.35	4	1,454	0.27%
2019/04/01	2	35.20	0	0.00	34.95	2	1,377	0.15%
2019/03/22	0	0.00	2	35.15	35.05	-2	1,355	-0.15%
2019/03/13	2	34.70	0	0.00	34.20	2	1,349	0.15%
2019/03/07	0	0.00	1	34.95	34.95	-1	1,425	-0.07%
2019/03/06	1	36.60	0	0.00	36.60	1	1,478	0.07%
2019/02/19	0	0.00	2	36.00	36.20	-2	1,478	-0.14%
2019/02/15	5	36.62	5	36.95	36.45	0	1,443	0.00%
2019/02/14	7	36.35	1	35.65	36.50	6	1,353	0.44%
2019/02/13	1	34.20	2	34.90	35.20	-1	1,250	-0.08%
2019/01/30	10	35.18	9	35.24	34.60	1	1,175	0.09%
2019/01/24	1	33.25	0	0.00	33.00	1	994	0.10%
2019/01/15	0	0.00	4	31.95	32.55	-4	839	-0.48%
2019/01/11	3	31.45	8	31.61	31.45	-5	817	-0.61%
2019/01/10	9	32.25	0	0.00	31.95	9	806	1.12%
2019/01/08	0	0.00	1	33.50	33.20	-1	790	-0.13%
2019/01/07	3	34.82	3	33.93	34.10	0	773	0.00%
2019/01/02	1	31.10	0	0.00	31.80	1	615	0.16%
2018/12/28	1	31.90	1	32.20	31.60	0	610	0.00%
2018/11/30	1	32.65	0	0.00	32.65	1	522	0.19%
2018/11/01	0	0.00	1	26.65	26.65	-1	548	-0.18%
2018/10/16	0	0.00	1	26.30	26.30	-1	833	-0.12%
2018/10/11	1	25.80	0	0.00	25.80	1	934	0.11%
2018/09/10	0	0.00	2	30.28	30.05	-2	1,072	-0.19%
2018/08/23	1	35.90	0	0.00	36.00	1	1,071	0.09%
2018/08/17	0	0.00	2	36.10	35.55	-2	1,049	-0.19%
2018/08/15	1	36.90	0	0.00	36.65	1	1,037	0.10%
2018/08/14	2	36.95	1	36.90	37.35	1	1,027	0.10%
2018/08/10	4	36.25	0	0.00	35.85	4	972	0.41%
2018/07/31	0	0.00	1	36.80	38.50	-1	859	-0.12%
2018/07/26	0	0.00	1	38.95	38.45	-1	798	-0.13%
2018/07/24	1	38.05	0	0.00	37.90	1	711	0.14%
2018/07/23	0	0.00	0.1	37.55	37.35	-0.1	668	-0.01%
2018/07/20	0	0.00	5	37.85	37.25	-5	621	-0.80%
2018/07/19	1	37.65	6	37.60	37.30	-5	601	-0.83%
2018/07/18	0	0.00	1	36.35	37.50	-1	560	-0.18%
2018/07/17	4	36.88	5	37.61	35.80	-1	519	-0.19%
2018/07/16	5	35.87	0	0.00	36.35	5	437	1.14%
2018/06/06	0	0.00	1	34.00	34.45	-1	349	-0.29%
2018/06/04	0	0.00	1	33.90	33.40	-1	338	-0.30%
2018/06/01	1	34.00	0	0.00	34.10	1	333	0.30%
2018/05/24	0	0.00	5	30.20	30.50	-5	260	-1.92%
2018/04/19	0	0.00	1	31.80	31.85	-1	482	-0.21%
2018/04/11	0	0.00	1	32.30	32.10	-1	502	-0.20%
2018/03/29	1	32.90	0	0.00	32.90	1	525	0.19%
2018/03/09	22	34.50	0	0.00	34.65	22	583	3.77%
2018/02/01	0	0.00	1	37.00	37.00	-1	946	-0.11%
2018/01/30	0	0.00	0.1	37.75	37.45	-0.1	1,052	-0.01%
2018/01/25	1	38.60	0	0.00	37.60	1	1,086	0.09%
2018/01/22	0	0.00	1	38.25	38.70	-1	1,149	-0.09%
2018/01/18	1	37.70	0	0.00	37.60	1	1,345	0.07%
2018/01/05	7	37.89	1	38.10	37.85	6	1,781	0.34%
2018/01/04	1	38.55	0	0.00	38.55	1	1,774	0.06%