世芯-KY (3661)-日盛-新莊券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
2830
漲跌
▼145
漲幅
-4.87%
成交量
2,953張
產業
上市半導體類股
861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

世芯-KY (3661)籌碼相關－日盛-新莊券商分點個股進出

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

日盛-新莊券商分點個股進出
日盛-新莊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
2023/04/07	3	1246.67	0	0.00	1250.00	3	5,237	0.06%
2023/04/06	3	1198.33	0	1240.00	1210.00	3	5,250	0.06%
2023/03/31	3	1231.73	4	1246.25	1240.00	-1	5,259	-0.02%
2023/03/30	0	1210.00	0	1210.00	1180.00	0	5,275	0.00%
2023/03/29	6.1	1177.15	6	1175.00	1210.00	0.1	5,295	0.00%
2023/03/28	0	0.00	1	1220.00	1215.00	-1	5,317	-0.02%
2023/03/27	2	1260.00	2	1265.00	1260.00	0	5,307	0.00%
2023/03/24	10	1278.00	5	1254.00	1255.00	5	5,311	0.09%
2023/03/23	2.5	1303.37	1	1290.00	1305.00	1.5	5,301	0.03%
2023/03/22	21	1301.67	6	1291.67	1305.00	15	5,301	0.28%
2023/03/21	5	1252.00	8	1251.27	1290.00	-3	5,287	-0.06%
2023/03/20	7	1213.56	3	1228.22	1245.00	4	5,243	0.08%
2023/03/17	6	1174.17	7	1185.00	1205.00	-1	5,268	-0.02%
2023/03/16	8	1085.63	8	1084.38	1125.00	0	5,121	0.00%
2023/03/15	6	1045.83	4	1037.51	1025.00	2	5,011	0.04%
2023/03/14	4	1008.75	3	1013.00	989.00	1	4,940	0.02%
2023/03/13	1	972.03	1	998.00	998.00	0	4,894	0.00%
2023/03/10	3	1013.31	17	1006.35	998.00	-14	4,852	-0.29%
2023/03/09	0	0.00	1	1039.97	1030.00	-1	4,901	-0.02%
2023/03/08	9	1003.11	7.2	1007.95	1000.00	1.8	4,905	0.04%
2023/03/07	3.1	959.28	6	957.00	957.00	-3	4,835	-0.06%
2023/03/06	5	975.43	5	963.60	957.00	0	4,850	0.00%
2023/03/03	2.1	996.28	5	996.60	968.00	-2.9	4,851	-0.06%
2023/03/02	9	1017.78	4	1022.50	1005.00	5	4,837	0.10%
2023/03/01	6	974.33	4	1000.53	1035.00	2	4,831	0.04%
2023/02/24	7	958.00	7	956.14	944.00	0	4,792	0.00%
2023/02/23	3	946.38	14.1	946.81	958.00	-11.1	4,752	-0.23%
2023/02/22	23	922.26	4.1	907.02	900.00	19	4,708	0.40%
2023/02/21	5	938.00	9	940.67	940.00	-4	4,697	-0.09%
2023/02/20	5	935.80	5.1	940.94	927.00	-0.1	4,755	0.00%
2023/02/17	9	932.44	14.7	929.69	929.00	-5.7	4,821	-0.12%
2023/02/16	5	957.40	4	957.01	961.00	1	4,823	0.02%
2023/02/15	1	919.99	1	916.00	920.00	0	4,888	0.00%
2023/02/14	8.5	925.93	7.2	932.78	912.00	1.3	4,929	0.03%
2023/02/13	2.3	990.42	2	995.50	959.00	0.3	4,931	0.01%
2023/02/10	6.3	980.94	3.1	977.32	978.00	3.2	5,033	0.06%
2023/02/09	2.3	1001.64	3.1	1006.72	1005.00	-0.8	5,114	-0.02%
2023/02/08	2.4	1003.89	4.2	984.90	998.00	-1.9	5,177	-0.04%
2023/02/07	1.1	938.07	1.1	948.00	949.00	0.1	5,202	0.00%
2023/02/06	1.5	920.21	1	905.00	933.00	0.5	5,249	0.01%
2023/02/03	1	949.00	1	948.93	943.00	0	5,340	0.00%
2023/02/02	1	916.00	3.1	917.12	926.00	-2.1	5,386	-0.04%
2023/02/01	2	880.50	3	885.65	888.00	-1	5,530	-0.02%
2023/01/31	1	861.00	3	840.33	843.00	-2	5,669	-0.04%
2023/01/30	2	874.50	0	0.00	864.00	2	5,770	0.03%
2023/01/17	4	851.75	4	852.00	846.00	0	5,859	0.00%
2023/01/16	1	861.00	1	857.00	862.00	0	5,979	0.00%
2023/01/13	0	847.00	1	849.00	837.00	-1	6,083	-0.02%
2023/01/12	3	836.67	3	833.00	839.00	0	6,223	0.00%
2023/01/11	4	830.75	4	832.00	833.00	0	6,322	0.00%
2023/01/10	0	0.00	1	865.00	851.00	-1	6,424	-0.02%
2023/01/09	6	862.17	4	856.25	854.00	2	6,533	0.03%
2023/01/06	6	842.34	5	844.80	837.00	1	6,606	0.02%
2023/01/05	9	873.84	5	878.00	857.00	4	6,725	0.06%
2023/01/04	6.8	860.54	3	873.67	879.00	3.8	6,683	0.06%
2023/01/03	6.6	813.17	5.3	840.89	855.00	1.3	6,597	0.02%
2022/12/30	8.1	790.35	6.1	787.90	788.00	2	6,665	0.03%
2022/12/29	0.1	760.15	0	0.00	769.00	0.1	6,707	0.00%
2022/12/28	5.1	738.74	9	739.33	750.00	-3.9	6,816	-0.06%
2022/12/27	3.1	787.18	3	785.67	780.00	0.1	6,789	0.00%
2022/12/26	2	781.50	2	786.00	781.00	0	6,824	0.00%
2022/12/23	7	802.29	4	802.50	803.00	3	6,882	0.04%
2022/12/22	1	819.00	1	827.00	814.00	0	6,943	0.00%
2022/12/21	13	820.38	13	816.62	809.00	0	6,998	0.00%
2022/12/20	8	863.62	8	821.50	823.00	0	7,025	0.00%
2022/12/16	2	860.00	2	865.00	876.00	0	7,108	0.00%
2022/12/15	4	879.75	2	895.00	885.00	2	7,139	0.03%
2022/12/14	3	887.00	3	883.00	911.00	0	7,108	0.00%
2022/12/13	2	880.50	2	881.00	865.00	0	7,085	0.00%
2022/12/12	4	887.25	5	893.00	879.00	-1	7,073	-0.01%
2022/12/09	3	909.67	3	907.00	915.00	0	7,090	0.00%
2022/12/08	3	869.67	0	0.00	878.00	3	7,048	0.04%
2022/12/06	1	900.00	1	903.00	894.00	0	7,035	0.00%
2022/12/05	2	926.00	3	908.33	909.00	-1	7,096	-0.01%
2022/12/02	2	902.50	1	910.00	913.00	1	7,137	0.01%
2022/12/01	4	932.75	3	927.33	895.00	1	7,173	0.01%
2022/11/30	1	928.00	1	927.00	927.00	0	7,136	0.00%
2022/11/29	5	893.00	5	898.00	902.00	0	7,167	0.00%
2022/11/28	5	901.00	5	890.00	890.00	0	7,272	0.00%
2022/11/25	4	888.00	3	889.33	883.00	1	7,324	0.01%
2022/11/24	5	917.40	7	916.43	916.00	-2	7,308	-0.03%
2022/11/23	1	878.00	1	881.00	879.00	0	7,304	0.00%
2022/11/22	6	875.00	5	873.40	862.00	1	7,350	0.01%
2022/11/21	2	889.50	2	891.50	890.00	0	7,340	0.00%
2022/11/18	2	888.00	2	883.00	875.00	0	7,386	0.00%
2022/11/17	4	870.50	7	876.57	882.00	-3	7,354	-0.04%
2022/11/16	6	855.50	5	858.80	860.00	1	7,333	0.01%
2022/11/15	4	839.50	3	846.00	843.00	1	7,287	0.01%
2022/11/14	7	830.14	6	831.33	830.00	1	7,262	0.01%
2022/11/11	3	829.00	4	849.75	823.00	-1	7,296	-0.01%
2022/11/10	3	798.33	5	799.00	800.00	-2	7,250	-0.03%
2022/11/09	6	790.83	9	784.89	790.00	-3	7,288	-0.04%
2022/11/08	10	795.50	9	793.33	778.00	1	7,308	0.01%
2022/11/07	5	754.20	7	790.00	797.00	-2	7,285	-0.03%
2022/11/04	10	714.30	9	717.78	725.00	1	7,232	0.01%
2022/11/03	4	687.00	2	693.50	701.00	2	7,157	0.03%
2022/11/02	5	678.60	5	680.40	678.00	0	7,111	0.00%
2022/11/01	1	649.00	1	662.00	676.00	0	7,082	0.00%
2022/10/31	5	646.80	5	647.60	649.00	0	7,045	0.00%
2022/10/28	7	630.86	8	625.00	626.00	-1	7,066	-0.01%
2022/10/27	5	614.80	11	605.64	619.00	-6	6,921	-0.09%
2022/10/26	1	572.00	1	583.00	583.00	0	6,816	0.00%
2022/10/25	4	591.75	3	594.67	580.00	1	6,773	0.01%
2022/10/24	7	617.57	7	620.86	597.00	0	6,734	0.00%
2022/10/21	6	650.83	4	643.00	620.00	2	6,695	0.03%
2022/10/20	6	648.33	6	660.83	673.00	0	6,644	0.00%
2022/10/19	2	692.00	2	694.00	692.00	0	6,524	0.00%
2022/10/18	4	678.50	3	663.67	671.00	1	6,474	0.02%
2022/10/17	6	676.00	6	665.83	691.00	0	6,434	0.00%
2022/10/14	2	700.00	3	688.67	670.00	-1	6,389	-0.02%
2022/10/13	7	717.71	3	699.00	681.00	4	6,374	0.06%
2022/10/11	1	828.00	0	0.00	828.00	1	6,364	0.02%
2022/10/07	6	901.83	1	871.00	919.00	5	6,508	0.08%
2022/10/06	4	884.50	4	880.75	908.00	0	6,492	0.00%
2022/10/05	8	877.75	9	857.22	838.00	-1	6,489	-0.02%
2022/10/04	1	892.00	2	896.00	901.00	-1	6,459	-0.02%
2022/10/03	3	859.67	2	854.00	857.00	1	6,468	0.02%
2022/09/30	1	815.00	1	812.00	867.00	0	6,491	0.00%
2022/09/29	5	850.00	5	847.00	823.00	0	6,492	0.00%
2022/09/27	1	878.00	1	865.00	865.00	0	6,510	0.00%
2022/09/26	1	879.00	0	0.00	866.00	1	6,498	0.02%
2022/09/23	12	906.25	12	908.00	914.00	0	6,519	0.00%
2022/09/22	0	0.00	0	951.19	950.00	0	6,435	0.00%
2022/09/21	4	903.00	4	903.00	900.00	0	6,399	0.00%
2022/09/20	7	905.29	7	912.14	909.00	0	6,415	0.00%
2022/09/16	11	927.55	11	908.00	908.00	0	6,506	0.00%
2022/09/15	15	972.80	15	944.00	944.00	0	6,519	0.00%
2022/09/14	3	961.00	3	968.00	953.00	0	6,562	0.00%
2022/09/13	15	957.00	15	939.00	939.00	0	6,594	0.00%
2022/09/12	13	933.08	16	945.23	959.00	-3	6,609	-0.05%
2022/09/08	4	885.75	4	864.50	896.00	0	6,588	0.00%
2022/09/07	13	847.62	13	846.00	846.00	0	6,569	0.00%
2022/09/06	15	855.53	15	852.41	846.00	0	6,531	0.00%
2022/09/05	16	871.69	15	875.20	870.00	1	6,550	0.02%
2022/09/02	3	896.14	4	897.75	925.00	-1	6,473	-0.01%
2022/09/01	19	861.37	19	858.37	855.00	0	6,366	0.00%
2022/08/31	10	862.30	10	857.00	857.00	0	6,313	0.00%
2022/08/30	20	870.15	19	867.37	866.00	1	6,301	0.02%
2022/08/29	8	828.75	10	835.30	873.00	-2	6,231	-0.03%
2022/08/26	13	842.38	13	833.92	828.00	0	6,148	0.00%
2022/08/25	2	835.50	2	831.00	841.00	0	6,117	0.00%
2022/08/24	5	792.60	5	787.40	793.00	0	6,052	0.00%
2022/08/23	11	774.91	11	768.18	780.00	0	6,024	0.00%
2022/08/22	16	782.38	16	767.44	765.00	0	6,041	0.00%
2022/08/19	12	802.42	10	800.50	795.00	2	6,031	0.03%
2022/08/18	8	780.75	8	789.25	804.00	0	6,027	0.00%
2022/08/17	10	769.70	12	777.00	770.00	-2	5,983	-0.03%
2022/08/16	21	776.10	21	784.10	786.00	0	5,928	0.00%
2022/08/15	5	742.00	7	747.57	770.00	-2	5,844	-0.03%
2022/08/12	16	691.69	15.2	700.03	721.00	0.8	5,748	0.01%
2022/08/11	5.2	662.33	3	658.67	667.00	2.2	5,632	0.04%
2022/08/10	5	620.00	6	619.00	618.00	-1	5,578	-0.02%
2022/08/09	9	616.00	9	625.11	636.00	0	5,605	0.00%
2022/08/08	14	630.21	14	631.57	628.00	0	5,557	0.00%
2022/08/05	9	643.44	9	646.67	641.00	0	5,553	0.00%
2022/08/04	8	655.13	8	650.38	638.00	0	5,548	0.00%
2022/08/03	3	663.00	3	674.33	678.00	0	5,441	0.00%
2022/08/02	2	648.50	2	658.00	669.00	0	5,410	0.00%
2022/08/01	1	679.00	1	682.00	658.00	0	5,356	0.00%
2022/07/29	3	699.33	2	700.00	706.00	1	5,317	0.02%
2022/07/28	5	695.40	5	683.40	676.00	0	5,253	0.00%
2022/07/27	4	670.50	4	667.25	681.00	0	5,192	0.00%
2022/07/26	4	664.50	4	666.75	665.00	0	5,183	0.00%
2022/07/25	6	671.33	6	668.83	677.00	0	5,188	0.00%
2022/07/22	8	687.75	8	684.88	678.00	0	5,177	0.00%
2022/07/21	3	676.00	3	679.33	691.00	0	5,119	0.00%
2022/07/20	9	674.67	9	671.11	661.00	0	5,057	0.00%
2022/07/19	8	645.25	8	644.13	636.00	0	4,978	0.00%
2022/07/18	6	638.33	6	633.50	655.00	0	4,954	0.00%
2022/07/15	2	581.00	2	584.00	600.00	0	4,841	0.00%
2022/07/14	11	571.27	11	570.64	585.00	0	4,718	0.00%
2022/07/13	9	576.56	9	591.33	562.00	0	4,602	0.00%
2022/07/12	5	587.40	5	593.60	568.00	0	4,518	0.00%
2022/07/11	2	636.00	2	639.50	609.00	0	4,440	0.00%
2022/07/08	1	661.00	2	660.50	637.00	-1	4,397	-0.02%
2022/07/07	2	621.00	2	624.00	654.00	0	4,346	0.00%
2022/07/06	4	623.75	4	626.75	608.00	0	4,288	0.00%
2022/07/05	4	634.75	4	631.00	633.00	0	4,218	0.00%
2022/07/04	1	652.00	1	655.00	663.00	0	4,105	0.00%
2022/07/01	6	664.33	6	667.50	639.00	0	4,057	0.00%
2022/06/30	1	719.00	1	723.00	694.00	0	3,952	0.00%
2022/06/29	2	709.50	2	716.00	731.00	0	3,905	0.00%
2022/06/28	3	736.00	2	747.00	721.00	1	3,877	0.03%
2022/06/27	3	746.33	2	739.50	754.00	1	3,852	0.03%
2022/06/24	6	706.33	6	701.67	713.00	0	3,822	0.00%
2022/06/23	3	676.00	3	678.33	691.00	0	3,741	0.00%
2022/06/22	5	698.40	5	695.00	667.00	0	3,694	0.00%
2022/06/21	4	710.25	4	710.25	709.00	0	3,611	0.00%
2022/06/20	4	734.00	5	730.60	708.00	-1	3,558	-0.03%
2022/06/17	2	751.00	2	757.00	736.00	0	3,558	0.00%
2022/06/16	9	798.89	9	800.67	764.00	0	3,514	0.00%
2022/06/15	1	811.00	1	814.00	789.00	0	3,508	0.00%
2022/06/14	22	792.73	22	790.59	803.00	0	3,529	0.00%
2022/06/13	2	818.50	2	823.50	819.00	0	3,571	0.00%
2022/06/10	3	824.33	3	829.00	847.00	0	3,561	0.00%
2022/06/09	6	836.00	1	861.00	835.00	5	3,533	0.14%
2022/06/08	1	887.00	1	891.00	864.00	0	3,515	0.00%
2022/06/07	3	874.33	3	868.33	878.00	0	3,508	0.00%
2022/06/06	2	866.00	2	870.50	868.00	0	3,535	0.00%
2022/06/02	1	929.00	4	916.25	878.00	-3	3,536	-0.08%
2022/06/01	4	949.75	4	948.00	924.00	0	3,503	0.00%
2022/05/26	11	857.73	8	870.00	828.00	3	3,413	0.09%
2022/05/25	1	919.00	1	923.00	893.00	0	3,349	0.00%
2022/05/23	1	952.00	1	961.00	943.00	0	3,259	0.00%
2022/05/13	1	955.00	1	918.00	911.00	0	3,084	0.00%
2022/05/12	1	933.00	4	963.50	938.00	-3	3,035	-0.10%
2022/05/10	1	906.00	1	906.59	906.00	0	2,999	0.00%
2022/05/06	0	877.00	0	0.00	870.00	0	2,966	0.00%
2022/05/05	1	960.00	1	964.00	945.00	0	2,930	0.00%
2022/05/04	2	940.00	2	925.50	922.00	0	2,892	0.00%
2022/05/03	44	928.36	44	920.70	948.00	0	2,851	0.00%
2022/04/28	1	862.00	1.1	871.19	862.00	-0.1	2,746	0.00%
2022/04/26	0.1	809.00	0	0.00	801.00	0.1	2,658	0.00%
2022/04/22	3	862.00	0	0.00	859.00	3	2,602	0.12%
2022/04/20	0	974.00	0	0.00	960.00	0	2,535	0.00%
2022/04/19	4	966.25	4	962.50	960.00	0	2,531	0.00%
2022/04/18	1	936.00	1	925.00	941.00	0	2,531	0.00%
2022/04/15	2	931.00	2	933.50	925.00	0	2,511	0.00%
2022/04/14	2	996.50	2	998.00	981.00	0	2,482	0.00%
2022/04/13	1	930.00	1	934.00	984.00	0	2,466	0.00%
2022/03/31	0	0.00	1	1095.00	1100.00	-1	2,338	-0.04%
2022/03/29	3	1098.33	3	1115.00	1095.00	0	2,321	0.00%
2022/03/28	1	1085.00	1	1069.58	1085.00	0	2,294	0.00%
2022/03/25	1	1085.00	1	1070.03	1065.00	0	2,275	0.00%
2022/03/24	1	1030.00	1	1035.00	1035.00	0	2,237	0.00%
2022/03/23	2	1007.32	2	1005.00	1005.00	0	2,234	0.00%
2022/03/22	3	963.00	3	936.33	970.00	0	2,230	0.00%
2022/03/17	2	993.50	2	984.50	986.00	0	2,142	0.00%
2022/03/16	10	934.90	10	914.40	908.00	0	2,064	0.00%
2022/03/15	3	1009.94	2	1004.00	972.00	1	1,938	0.05%
2022/03/14	1	1080.00	1	1075.00	1080.00	0	1,917	0.00%
2022/03/11	1	1090.00	1	1065.00	1090.00	0	1,914	0.00%
2022/03/09	6	1020.67	6	996.33	983.00	0	1,869	0.00%
2022/03/08	2	1037.50	2	1067.34	1030.00	0	1,839	0.00%
2022/03/07	3	1159.85	3	1116.67	1100.00	0	1,816	0.00%
2022/03/03	2	1190.00	2	1185.00	1190.00	0	1,852	0.00%
2022/02/24	4	1061.25	4	1066.24	1055.00	0	1,869	0.00%
2022/02/23	3	1071.67	3	1095.00	1070.00	0	1,865	0.00%
2022/02/22	2	1072.50	2	1080.00	1070.00	0	1,864	0.00%
2022/02/21	2	1125.00	2	1130.00	1125.00	0	1,856	0.00%
2022/02/18	0	0.00	0	1145.00	1150.00	0	1,863	0.00%
2022/02/17	3	1150.00	3	1155.00	1155.00	0	1,862	0.00%
2022/02/15	0	1110.00	0	0.00	1060.00	0	1,830	0.00%
2022/02/14	0	0.00	0	1105.00	1085.00	0	1,818	0.00%
2022/02/11	0	0.00	0	1110.00	1160.00	0	1,809	0.00%
2022/02/10	3	1100.07	3	1113.16	1100.00	0	1,794	0.00%
2022/02/09	3	1070.00	4	1006.25	1075.00	-1	1,728	-0.06%
2022/02/08	3	978.30	3	986.33	980.00	0	1,711	0.00%
2022/01/26	1	908.01	1	912.00	935.00	0	1,712	0.00%
2022/01/25	1	916.00	1	899.00	899.00	0	1,738	0.00%
2022/01/24	4	910.75	4	913.50	911.00	0	1,750	0.00%
2022/01/21	2	925.50	2	933.00	921.00	0	1,751	0.00%
2022/01/19	1	950.00	1	961.00	928.00	0	1,766	0.00%
2022/01/17	1	917.00	1	921.00	943.00	0	1,784	0.00%
2022/01/12	2	938.49	3	941.67	925.00	-1	1,948	-0.05%
2022/01/11	1	931.00	0	0.00	898.00	1	1,992	0.05%
2022/01/10	1	925.00	1	934.00	965.00	0	2,017	0.00%
2022/01/07	1	947.00	1	938.00	931.00	0	2,080	0.00%
2022/01/05	1	993.00	1	989.00	982.00	0	2,188	0.00%
2022/01/03	0	0.00	0	1005.00	999.00	0	2,268	0.00%
2021/12/30	3	1018.33	3	1010.00	1020.00	0	2,371	0.00%
2021/12/28	2	1025.00	1	1025.00	994.00	1	2,597	0.04%
2021/12/22	0	0.00	1	988.00	1010.00	-1	2,801	-0.04%
2021/12/21	0	0.00	1	981.00	981.00	-1	2,812	-0.04%
2021/12/20	1	965.00	0	0.00	968.00	1	2,828	0.04%
2021/12/17	1	982.00	0	0.00	961.00	1	2,854	0.04%
2021/12/13	1	1015.00	1	1010.00	1015.00	0	2,926	0.00%
2021/12/01	1	998.00	3	995.00	990.00	-2	3,274	-0.06%
2021/11/30	5	1007.80	3	993.67	1020.00	2	3,294	0.06%
2021/11/29	1	959.25	1	966.00	1010.00	0	3,321	0.00%
2021/11/26	4	948.27	4	962.50	941.00	0	3,349	0.00%
2021/11/25	0	0.00	0	986.00	986.00	0	3,324	0.00%
2021/11/24	0	0.00	0	1090.00	1095.00	0	3,355	0.00%
2021/11/23	0	0.00	0	1110.00	1115.00	0	3,362	0.00%
2021/11/17	0	0.00	1	1190.00	1190.00	-1	3,555	-0.03%
2021/11/09	4	1215.00	4	1216.25	1190.00	0	3,675	0.00%
2021/11/08	2	1197.50	2	1210.00	1200.00	0	3,687	0.00%
2021/11/05	1	1215.00	0	0.00	1235.00	1	3,721	0.03%
2021/11/04	4	1181.25	4	1193.75	1160.00	0	3,708	0.00%
2021/11/03	2	1135.00	2	1145.00	1205.00	0	3,709	0.00%
2021/10/29	1	1000.00	1	1005.00	1030.00	0	3,677	0.00%
2021/10/27	1	995.00	1	1005.00	1050.00	0	3,667	0.00%
2021/10/25	1	978.00	1	1010.00	978.00	0	3,652	0.00%
2021/10/22	1	989.00	1	993.00	996.00	0	3,664	0.00%
2021/10/21	0	0.00	0.1	959.00	983.00	-0.1	3,652	0.00%
2021/10/19	0	0.00	0.1	945.00	920.00	-0.1	3,557	0.00%
2021/10/18	4	909.00	5	902.40	932.00	-1	3,555	-0.03%
2021/10/15	1	902.00	1	891.00	888.00	0	3,563	0.00%
2021/10/13	1	889.00	1	909.00	888.00	0	3,460	0.00%
2021/10/08	5.1	940.57	4	927.75	938.00	1.1	3,541	0.03%
2021/10/07	3	895.35	3	919.00	929.00	0	3,495	0.00%
2021/10/06	1	894.00	1	882.00	877.00	0	3,432	0.00%
2021/10/05	0	0.00	1	772.00	867.00	-1	3,351	-0.03%
2021/10/04	1	858.00	1	863.00	801.00	0	3,263	0.00%
2021/10/01	11	887.09	10	889.00	890.00	1	3,213	0.03%
2021/09/30	3	904.33	3	886.33	928.00	0	3,169	0.00%
2021/09/29	0	0.00	1	866.00	844.00	-1	3,122	-0.03%
2021/09/23	3	878.67	3	889.67	898.00	0	3,127	0.00%
2021/09/22	0	0.00	0	856.10	857.00	0	3,101	0.00%
2021/09/17	0	845.00	0	0.00	847.00	0	3,110	0.00%
2021/09/16	2	831.00	1	830.00	840.00	1	3,134	0.03%
2021/09/15	0	0.00	1	826.43	827.00	-1	3,161	-0.03%
2021/09/14	0	798.00	0	0.00	800.00	0	3,257	0.00%
2021/09/10	0	0.00	1	784.03	819.00	-1	3,294	-0.03%
2021/09/09	2	771.50	1	771.00	745.00	1	3,339	0.03%
2021/09/08	1	796.00	1	804.00	781.00	0	3,350	0.00%
2021/09/07	2	757.00	2	765.50	764.00	0	3,389	0.00%
2021/09/06	2	758.35	17	754.53	752.00	-15	3,414	-0.44%
2021/09/03	0	0.00	5	732.00	720.00	-5	3,420	-0.15%
2021/09/02	1	761.00	0	0.00	730.00	1	3,423	0.03%
2021/09/01	2	716.50	4	730.00	737.00	-2	3,437	-0.06%
2021/08/31	2	697.00	3.1	687.77	699.00	-1.1	3,378	-0.03%
2021/08/30	1	673.03	1	674.00	673.00	0	3,370	0.00%
2021/08/27	1	659.90	1	650.00	666.00	0	3,389	0.00%
2021/08/26	2	651.00	2	654.50	652.00	0	3,459	0.00%
2021/08/25	5	672.60	4.1	677.20	689.00	0.9	3,496	0.03%
2021/08/24	2	662.49	3	661.33	654.00	-1	3,629	-0.03%
2021/08/23	1	629.00	1	644.00	644.00	0	3,643	0.00%
2021/08/20	3	564.33	5	562.60	586.00	-2	3,671	-0.05%
2021/08/18	4	568.48	3	557.33	576.00	1	3,761	0.03%
2021/08/17	3	577.33	3	581.67	573.00	0	3,830	0.00%
2021/08/16	1	573.00	1	568.00	569.00	0	3,927	0.00%
2021/08/12	1	582.00	1	592.00	602.00	0	3,981	0.00%
2021/08/11	0	0.00	5	591.00	575.00	-5	4,010	-0.12%
2021/08/10	0	0.00	0.3	567.00	574.00	-0.3	4,043	-0.01%
2021/08/06	1	571.05	1	587.00	571.00	0	4,145	0.00%
2021/08/05	0	0.00	0	612.00	608.00	0	4,243	0.00%
2021/08/03	1	630.00	0	0.00	622.00	1	4,419	0.02%
2021/08/02	0	618.00	0	0.00	620.00	0	4,412	0.00%
2021/07/30	1	670.98	1	639.00	633.00	0	4,401	0.00%
2021/07/28	2	644.00	2	647.00	645.00	0	4,361	0.00%
2021/07/27	2	690.03	2	698.00	680.00	0	4,317	0.00%
2021/07/23	1	692.88	1	671.00	677.00	0	4,269	0.00%
2021/07/19	1	691.00	0.1	687.70	676.00	0.9	4,143	0.02%
2021/07/16	2	690.50	12	691.91	688.00	-10	4,116	-0.24%
2021/07/15	0	0.00	2	680.50	688.00	-2	4,051	-0.05%
2021/07/14	0.1	632.00	0	0.00	626.00	0.1	3,993	0.00%
2021/07/13	0.1	640.00	0	0.00	621.00	0.1	4,038	0.00%
2021/07/12	0	0.00	10	648.00	644.00	-10	4,124	-0.24%
2021/07/09	0	0.00	6	618.17	630.00	-6	4,321	-0.14%
2021/07/08	0	0.00	3	632.67	632.00	-3	4,316	-0.07%
2021/07/07	2	623.50	1	610.02	612.00	1	4,296	0.02%
2021/07/06	0	0.00	2	628.00	629.00	-2	4,265	-0.05%
2021/07/05	2	650.50	6.4	650.83	642.00	-4.4	4,244	-0.10%
2021/07/02	1	619.93	1.1	630.00	629.00	-0.1	4,226	0.00%
2021/07/01	1	634.00	6	622.34	613.00	-5	4,207	-0.12%
2021/06/30	7	615.02	0	0.00	611.00	7	4,179	0.17%
2021/06/29	6	625.50	2	635.00	617.00	4	4,188	0.10%
2021/06/28	5	634.60	2	625.58	623.00	3	4,188	0.07%
2021/06/25	9	646.11	4	645.00	639.00	5	4,166	0.12%
2021/06/24	11	639.36	1	640.81	638.00	10	4,145	0.24%
2021/06/23	12	623.52	1	599.00	635.00	11	4,118	0.27%
2021/06/22	2	593.99	7	587.71	586.00	-5	4,021	-0.12%
2021/06/21	25	598.84	9.2	594.10	581.00	15.8	3,998	0.39%
2021/06/18	4.2	577.96	2.4	580.25	588.00	1.8	3,942	0.05%
2021/06/17	3	562.00	3	555.00	562.00	0	3,851	0.00%
2021/06/16	34	559.41	33	559.67	550.00	1	3,827	0.03%
2021/06/15	2	527.00	5.1	542.08	578.00	-3.1	3,777	-0.08%
2021/06/11	3	542.33	2	532.54	526.00	1	3,790	0.03%
2021/06/10	4	537.75	3	537.67	538.00	1	3,766	0.03%
2021/06/09	5.2	543.75	15	546.93	526.00	-9.8	3,747	-0.26%
2021/06/08	1.2	568.91	1	573.00	566.00	0.2	3,736	0.01%
2021/06/07	14	573.50	8	568.75	568.00	6	3,789	0.16%
2021/06/04	4	564.01	6	565.17	573.00	-2	3,767	-0.05%
2021/06/03	13	569.69	10	572.00	567.00	3	3,762	0.08%
2021/06/02	6	570.99	6	561.83	558.00	0	3,728	0.00%
2021/06/01	15.5	585.02	21	580.00	570.00	-5.5	3,673	-0.15%
2021/05/31	9	562.35	5.3	567.21	583.00	3.7	3,514	0.11%
2021/05/28	1	507.18	2.1	519.76	530.00	-1.1	3,455	-0.03%
2021/05/27	2	498.50	2	497.00	499.00	0	3,407	0.00%
2021/05/26	5.1	494.47	1	490.50	490.00	4.1	3,376	0.12%
2021/05/25	10.4	505.37	10	510.50	509.00	0.4	3,318	0.01%
2021/05/24	19	478.47	19	481.87	480.00	0	3,214	0.00%
2021/05/21	5	443.10	5	445.20	454.50	0	3,124	0.00%
2021/05/20	2	423.25	3	416.50	413.50	-1	3,087	-0.03%
2021/05/17	7	429.50	6	412.33	416.00	1	3,140	0.03%
2021/05/13	4	496.38	1	487.50	453.50	3	3,071	0.10%
2021/05/12	7	474.36	6	469.50	482.50	1	2,968	0.03%
2021/05/11	1	448.00	4	457.25	439.00	-3	2,908	-0.10%
2021/05/06	1	415.00	0	0.00	363.50	1	2,996	0.03%
2021/04/29	0	0.00	1	487.00	497.00	-1	3,077	-0.03%
2021/04/28	0	0.00	1	506.00	506.00	-1	3,088	-0.03%
2021/04/23	0	0.00	2	415.00	410.00	-2	3,092	-0.06%
2021/04/20	2	505.50	0	0.00	501.00	2	3,111	0.06%
2021/04/19	2	499.25	1	530.00	487.00	1	3,079	0.03%
2021/04/16	3.2	530.24	1.1	545.66	520.00	2.1	3,068	0.07%
2021/04/15	14.1	536.91	0	0.00	534.00	14.1	3,045	0.46%
2021/04/12	0	0.00	0.5	731.00	731.00	-0.5	3,230	-0.02%
2021/04/09	0.1	812.00	0	0.00	812.00	0.1	3,406	0.00%
2021/04/08	0.1	914.00	0	0.00	902.00	0.1	3,445	0.00%
2021/04/07	7.1	916.94	7	916.29	920.00	0.1	3,455	0.00%
2021/04/06	0.1	929.00	3	929.33	910.00	-2.9	3,460	-0.08%
2021/04/01	5	910.20	6	915.50	916.00	-1	3,466	-0.03%
2021/03/31	6.1	905.66	3	907.00	900.00	3.1	3,464	0.09%
2021/03/30	3	907.67	3	902.33	895.00	0	3,456	0.00%
2021/03/29	4.1	914.95	3	914.33	903.00	1.1	3,477	0.03%
2021/03/26	1.1	935.67	1	929.00	933.00	0.1	3,506	0.00%
2021/03/25	0	0.00	1	888.00	895.00	-1	3,541	-0.03%
2021/03/24	8	877.00	7.2	882.06	875.00	0.8	3,588	0.02%
2021/03/23	0.1	872.00	1	880.00	879.00	-1	3,623	-0.03%
2021/03/22	1	922.00	1	908.00	891.00	0	3,703	0.00%
2021/03/19	3	923.00	3	939.00	932.00	0	3,715	0.00%
2021/03/18	1	980.00	0.1	954.00	950.00	0.9	3,725	0.02%
2021/03/17	11	952.18	11.1	942.84	948.00	-0.1	3,736	0.00%
2021/03/16	1	921.00	0	0.00	914.00	1	3,670	0.03%
2021/03/15	1	941.00	1.1	936.26	936.00	-0.1	3,691	0.00%
2021/03/12	1	936.00	1	929.99	921.00	0	3,717	0.00%
2021/03/11	6	874.17	6	878.00	913.00	0	3,704	0.00%
2021/03/10	1	860.00	0	0.00	830.00	1	3,704	0.03%
2021/03/09	48	830.06	48	836.42	845.00	0	3,741	0.00%
2021/03/08	4	837.51	4	851.75	830.00	0	3,762	0.00%
2021/03/05	1	841.00	1	846.00	830.00	0	3,769	0.00%
2021/03/04	3	840.67	3	841.00	833.00	0	3,846	0.00%
2021/03/03	1	858.00	1	859.00	848.00	0	3,865	0.00%
2021/02/26	1	884.00	1	897.00	885.00	0	3,930	0.00%
2021/02/25	1	908.00	1	898.00	911.00	0	3,986	0.00%
2021/02/22	4	923.75	4	924.25	920.00	0	4,241	0.00%
2021/02/19	6.1	933.69	6	962.33	915.00	0.1	4,253	0.00%
2021/02/18	3	962.00	4	964.75	974.00	-1	4,309	-0.02%
2021/02/05	2	802.00	2	806.50	806.00	0	4,245	0.00%
2021/02/04	0.1	800.00	0	0.00	785.00	0.1	4,287	0.00%
2021/02/03	6.1	814.79	6	831.50	818.00	0.1	4,383	0.00%
2021/02/02	5.1	844.95	5	849.40	826.00	0.1	4,551	0.00%
2021/02/01	4	813.50	4	811.50	836.00	0	4,740	0.00%
2021/01/29	1.1	843.86	3	834.00	825.00	-2	4,906	-0.04%
2021/01/28	2.1	831.10	2	843.50	863.00	0.1	5,020	0.00%
2021/01/27	1.1	827.90	1	832.00	840.00	0.1	5,064	0.00%
2021/01/26	2	871.00	3.1	861.28	826.00	-1.1	5,144	-0.02%
2021/01/25	0.1	892.00	4	891.75	895.00	-4	5,209	-0.08%
2021/01/22	4	917.50	0	0.00	915.00	4	5,257	0.08%
2021/01/20	1	825.00	0	0.00	821.00	1	5,426	0.02%
2021/01/18	1	807.00	0	0.00	809.00	1	5,640	0.02%
2021/01/15	0	0.00	1	775.00	795.00	-1	5,700	-0.02%
2021/01/13	1	775.00	0	0.00	775.00	1	5,860	0.02%
2021/01/12	1	772.00	0	0.00	773.00	1	5,941	0.02%
2021/01/11	2	807.50	2	815.50	828.00	0	6,022	0.00%
2021/01/08	9	805.67	9	818.89	800.00	0	6,056	0.00%
2021/01/07	15	777.73	16.1	771.27	798.00	-1.1	6,050	-0.02%
2021/01/06	12	743.33	10	741.60	730.00	2	6,015	0.03%
2021/01/05	19	719.47	18	716.00	726.00	1	5,979	0.02%
2021/01/04	4	647.75	4	652.25	683.00	0	5,897	0.00%
2020/12/31	30.1	622.17	31	623.42	621.00	-0.9	5,860	-0.02%
2020/12/30	3	619.33	3	617.67	617.00	0	5,945	0.00%
2020/12/29	0	0.00	2	608.00	608.00	-2	6,017	-0.03%
2020/12/28	1	610.00	0	0.00	607.00	1	6,134	0.02%
2020/12/25	1	617.00	1	623.00	609.00	0	6,272	0.00%
2020/12/24	1	617.00	1	615.00	617.00	0	6,427	0.00%
2020/12/23	2	600.50	4	599.50	606.00	-2	6,638	-0.03%
2020/12/22	6	627.17	6	625.00	606.00	0	6,803	0.00%
2020/12/21	2	634.50	2	638.00	642.00	0	6,861	0.00%
2020/12/18	6	628.33	5	629.20	630.00	1	6,978	0.01%
2020/12/17	3	619.00	3	618.00	613.00	0	6,997	0.00%
2020/12/16	10	633.80	11	631.64	616.00	-1	7,021	-0.01%
2020/12/15	4	604.00	4.2	591.90	588.00	-0.2	7,020	0.00%
2020/12/14	4	608.50	4	612.25	606.00	0	7,294	0.00%
2020/12/11	3	606.33	3	599.67	598.00	0	7,456	0.00%
2020/12/10	1	614.00	1	616.00	627.00	0	7,600	0.00%
2020/12/09	3.2	631.50	3	624.67	620.00	0.2	7,731	0.00%
2020/12/08	6	613.33	6	615.33	617.00	0	7,853	0.00%
2020/12/07	3	605.00	3	596.00	610.00	0	8,039	0.00%
2020/12/04	8	620.13	6	607.83	604.00	2	8,276	0.02%
2020/12/03	9	634.00	7	628.43	634.00	2	8,432	0.02%
2020/12/02	7	643.43	6	631.33	627.00	1	8,482	0.01%
2020/12/01	6	658.00	6	644.33	645.00	0	8,523	0.00%
2020/11/30	2	652.00	2	656.00	668.00	0	8,567	0.00%
2020/11/27	12	632.25	16	629.63	635.00	-4	8,538	-0.05%
2020/11/26	15	637.00	15	634.67	635.00	0	8,591	0.00%
2020/11/25	11	649.82	11	652.27	630.00	0	8,586	0.00%
2020/11/24	7	663.57	7	658.29	652.00	0	8,583	0.00%
2020/11/23	19	651.42	19	664.95	662.00	0	8,548	0.00%
2020/11/20	11	619.91	12	614.42	631.00	-1	8,421	-0.01%
2020/11/19	4	612.50	4	609.00	604.00	0	8,344	0.00%
2020/11/18	8	616.25	8	617.88	613.00	0	8,356	0.00%
2020/11/17	10	617.40	8	613.38	603.00	2	8,337	0.02%
2020/11/16	7	596.57	9	595.67	588.00	-2	8,274	-0.02%
2020/11/13	7	580.29	7	579.00	573.00	0	8,258	0.00%
2020/11/12	10	598.00	10	587.60	572.00	0	8,262	0.00%
2020/11/11	13	586.62	15	594.67	588.00	-2	8,224	-0.02%
2020/11/10	30	592.80	26	591.88	584.00	4	8,162	0.05%
2020/11/09	43	594.47	42	603.12	595.00	1	8,022	0.01%
2020/11/06	6	547.67	15	571.00	580.00	-9	7,850	-0.11%
2020/11/05	14	505.36	16	508.34	528.00	-2	7,695	-0.03%
2020/11/04	9	484.28	9	486.72	481.00	0	7,628	0.00%
2020/11/03	2	478.50	5	477.40	480.50	-3	7,586	-0.04%
2020/11/02	18	475.83	16	478.97	460.00	2	7,570	0.03%
2020/10/30	0	0.00	1	497.00	484.50	-1	7,546	-0.01%
2020/10/29	5	483.20	5	486.30	500.00	0	7,645	0.00%
2020/10/28	9	495.56	10	497.95	490.00	-1	7,682	-0.01%
2020/10/27	26	499.33	27	493.20	507.00	-1	7,697	-0.01%
2020/10/26	8	517.50	6	513.33	491.50	2	7,621	0.03%
2020/10/23	7	531.71	7	529.86	528.00	0	7,590	0.00%
2020/10/22	4	526.00	4	523.75	520.00	0	7,610	0.00%
2020/10/21	2	520.00	7	510.29	523.00	-5	7,617	-0.07%
2020/10/20	15	505.93	15	493.57	507.00	0	7,622	0.00%
2020/10/19	5	489.90	5	492.70	490.00	0	7,648	0.00%
2020/10/16	10	530.20	6	508.33	500.00	4	7,678	0.05%
2020/10/15	31	544.58	34	544.03	548.00	-3	7,642	-0.04%
2020/10/14	4	539.75	4	537.75	535.00	0	7,634	0.00%
2020/10/13	8	527.25	7	531.14	540.00	1	7,653	0.01%
2020/10/12	8	519.50	6	516.83	518.00	2	7,668	0.03%
2020/10/08	11	516.00	12	513.75	515.00	-1	7,653	-0.01%
2020/10/07	4	493.00	8	499.19	504.00	-4	7,605	-0.05%
2020/10/06	3	485.33	3	488.50	490.50	0	7,494	0.00%
2020/10/05	17	479.68	14	477.07	474.00	3	7,408	0.04%
2020/09/30	13	465.69	16	461.75	487.50	-3	7,285	-0.04%
2020/09/29	16	470.59	16	468.56	471.00	0	7,145	0.00%
2020/09/28	36	472.46	36	469.38	460.00	0	6,975	0.00%
2020/09/25	43	524.88	41	521.04	483.50	2	6,743	0.03%
2020/09/24	9	525.44	10	526.70	535.00	-1	6,549	-0.02%
2020/09/23	29	539.62	28	539.21	528.00	1	6,449	0.02%
2020/09/22	6	512.67	7	512.57	520.00	-1	6,257	-0.02%
2020/09/21	5	508.40	5	507.00	518.00	0	6,203	0.00%
2020/09/18	8	520.63	7	517.86	519.00	1	6,397	0.02%
2020/09/17	19	521.11	16	520.94	517.00	3	6,460	0.05%
2020/09/16	17	491.03	20	487.25	503.00	-3	6,336	-0.05%
2020/09/15	22	457.89	19	457.39	458.00	3	6,288	0.05%
2020/09/14	7	435.86	12	436.38	452.00	-5	6,172	-0.08%
2020/09/11	27	415.43	26	414.83	411.00	1	6,147	0.02%
2020/09/10	28	420.21	29	415.47	415.00	-1	6,098	-0.02%
2020/09/09	20	413.78	19	414.89	400.50	1	5,936	0.02%
2020/09/08	26	458.79	25	467.30	441.50	1	5,733	0.02%
2020/09/07	6	520.67	2	527.00	489.00	4	5,616	0.07%
2020/09/04	16	558.56	15	559.47	543.00	1	5,559	0.02%
2020/09/03	6	568.17	5	558.80	581.00	1	5,512	0.02%
2020/09/01	8	521.13	8	521.38	541.00	0	5,474	0.00%
2020/08/31	2	555.50	3	554.33	527.00	-1	5,459	-0.02%
2020/08/28	2	574.00	2	571.00	553.00	0	5,613	0.00%
2020/08/27	2	580.00	1	582.00	574.00	1	5,737	0.02%
2020/08/26	7	603.14	7	599.00	596.00	0	5,781	0.00%
2020/08/24	9	591.00	8	591.38	604.00	1	5,827	0.02%
2020/08/20	1	634.00	0	0.00	595.00	1	5,861	0.02%
2020/08/19	1	668.00	1	668.00	643.00	0	5,921	0.00%
2020/08/18	3	649.33	3.2	649.69	636.00	-0.2	5,934	0.00%
2020/08/17	1	672.00	3	651.67	645.00	-2	5,946	-0.03%
2020/08/14	4	633.50	4.1	639.41	661.00	-0.1	5,974	0.00%
2020/08/13	3	624.33	3	627.00	636.00	0	6,004	0.00%
2020/08/12	1.2	650.71	0	0.00	610.00	1.2	6,120	0.02%
2020/08/11	2	667.50	1	673.00	655.00	1	6,234	0.02%
2020/08/10	6	681.14	7	665.57	674.00	-1	6,389	-0.02%
2020/08/07	9	677.00	9	679.44	670.00	0	6,344	0.00%
2020/08/06	5	685.61	6	678.67	691.00	-1	6,358	-0.02%
2020/08/05	12	663.50	13	669.31	666.00	-1	6,319	-0.02%
2020/08/04	18	658.61	17	640.82	666.00	1	6,270	0.02%
2020/08/03	19	620.63	20	617.65	615.00	-1	6,223	-0.02%
2020/07/31	4	569.65	2	582.50	599.00	2	6,138	0.03%
2020/07/30	1	562.00	2	561.50	565.00	-1	6,113	-0.02%
2020/07/29	1	547.00	1	554.00	564.00	0	6,227	0.00%
2020/07/28	3	560.67	4	544.75	536.00	-1	6,247	-0.02%
2020/07/27	3	551.33	7	554.29	558.00	-4	6,292	-0.06%
2020/07/24	16	551.69	13	573.00	529.00	3	6,301	0.05%
2020/07/23	17	572.47	17	561.35	580.00	0	6,296	0.00%
2020/07/22	21	550.38	18	554.22	550.00	3	6,317	0.05%
2020/07/21	3	519.00	6	510.17	519.00	-3	6,240	-0.05%
2020/07/20	7	464.43	7	466.21	472.00	0	6,286	0.00%
2020/07/17	4	486.75	4	480.50	480.00	0	6,315	0.00%
2020/07/16	3	487.67	3	487.00	490.00	0	6,326	0.00%
2020/07/15	2	554.50	4	538.75	504.00	-2	6,262	-0.03%
2020/07/14	3	559.67	2	564.00	537.00	1	6,376	0.02%
2020/07/13	2	548.00	0	0.00	555.00	2	6,467	0.03%
2020/07/10	0	0.00	3	544.67	522.00	-3	6,552	-0.05%
2020/07/09	2	587.00	0	0.00	566.00	2	6,645	0.03%
2020/07/08	0	0.00	2	572.50	575.00	-2	6,689	-0.03%
2020/07/07	1	540.00	1	564.97	548.00	0	6,715	0.00%
2020/07/02	0	0.00	1	536.00	545.00	-1	6,849	-0.01%
2020/07/01	1	519.00	0	0.00	510.00	1	6,882	0.01%
2020/06/30	0	0.00	2	490.00	500.00	-2	6,958	-0.03%
2020/06/29	25	530.68	20	539.35	506.00	5	7,010	0.07%
2020/06/24	10	503.00	18	511.89	526.00	-8	6,807	-0.12%
2020/06/23	6	467.08	6	462.00	478.50	0	6,754	0.00%
2020/06/22	2	408.25	5	424.00	435.00	-3	6,684	-0.04%
2020/06/19	1	391.50	0	0.00	395.50	1	6,643	0.02%
2020/06/18	4	378.25	4	382.63	386.00	0	6,601	0.00%
2020/06/17	11	369.00	12	366.21	366.50	-1	6,537	-0.02%
2020/06/16	5	354.90	6	356.17	358.00	-1	6,546	-0.02%
2020/06/15	22	352.30	21	357.43	342.50	1	6,607	0.02%
2020/06/12	1	342.00	0	0.00	361.00	1	6,644	0.02%
2020/06/11	5	350.00	55	358.62	351.00	-50	6,711	-0.74%
2020/06/10	2	351.00	1	353.00	352.00	1	6,824	0.01%
2020/06/09	3	354.00	4	354.25	358.00	-1	6,974	-0.01%
2020/06/08	4	350.13	3	352.33	346.00	1	7,141	0.01%
2020/06/05	4	344.25	3	348.17	345.00	1	7,250	0.01%
2020/06/04	5	340.80	15	346.70	340.50	-10	7,364	-0.14%
2020/06/03	31	317.26	48	320.40	328.00	-17	7,305	-0.23%
2020/06/02	4	298.50	11	312.68	298.50	-7	7,202	-0.10%
2020/06/01	1	306.50	2	304.50	303.50	-1	7,299	-0.01%
2020/05/29	1	292.00	0	0.00	300.00	1	7,461	0.01%
2020/05/28	1	288.00	10	290.25	291.50	-9	7,595	-0.12%
2020/05/27	3	294.33	0	0.00	288.00	3	7,635	0.04%
2020/05/26	1	295.00	11	305.86	295.00	-10	7,701	-0.13%
2020/05/25	2	290.75	0	0.00	290.00	2	7,729	0.03%
2020/05/22	4	295.38	1	292.50	293.00	3	7,749	0.04%
2020/05/21	0	0.00	15	302.00	305.50	-15	7,745	-0.19%
2020/05/20	13	306.35	3	302.83	296.50	10	7,750	0.13%
2020/05/19	18	313.69	37	307.76	309.00	-19	7,751	-0.25%
2020/05/18	27	298.91	16	304.38	295.00	11	7,643	0.14%
2020/05/15	38	288.13	39	290.38	297.50	-1	7,530	-0.01%
2020/05/14	3	273.50	28	272.18	274.00	-25	7,452	-0.34%
2020/05/13	3	275.83	11	278.86	273.50	-8	7,466	-0.11%
2020/05/12	9	270.83	1	280.00	272.00	8	7,523	0.11%
2020/05/11	1	278.50	13	279.58	280.00	-12	7,648	-0.16%
2020/05/08	4	274.13	13	277.65	272.50	-9	7,805	-0.12%
2020/05/06	17	273.09	17	272.38	270.50	0	8,012	0.00%
2020/05/05	25	277.90	10	281.70	269.50	15	8,043	0.19%
2020/05/04	1	285.50	1	288.50	288.00	0	7,950	0.00%
2020/04/30	6	292.25	7	292.93	294.00	-1	7,926	-0.01%
2020/04/29	28	273.59	29	272.69	275.00	-1	7,882	-0.01%
2020/04/28	3	262.00	3	261.00	269.00	0	7,854	0.00%
2020/04/27	15	251.83	18	248.81	254.50	-3	7,848	-0.04%
2020/04/23	11	245.14	5	245.00	238.50	6	7,893	0.08%
2020/04/22	8	244.00	10	244.65	243.50	-2	7,952	-0.03%
2020/04/21	10	237.25	0	0.00	245.00	10	8,057	0.12%
2020/04/20	6	239.92	7	238.29	241.00	-1	8,019	-0.01%
2020/04/17	20	238.83	12	236.33	238.00	8	8,136	0.10%
2020/04/16	14	229.36	6	227.75	232.50	8	8,010	0.10%
2020/04/15	4	217.38	3	220.00	222.00	1	7,868	0.01%
2020/04/14	6	214.92	5	216.00	216.00	1	7,833	0.01%
2020/04/13	2	211.25	3	211.17	209.50	-1	7,788	-0.01%
2020/04/10	1	212.00	1	212.50	212.50	0	7,776	0.00%
2020/04/09	2	216.50	2	214.25	210.00	0	7,866	0.00%
2020/04/08	2	219.50	2	219.25	216.00	0	7,885	0.00%
2020/04/07	14	219.43	9	220.56	216.00	5	7,911	0.06%
2020/04/06	7	207.79	8	207.31	208.50	-1	7,936	-0.01%
2020/04/01	5	198.60	7	200.71	202.50	-2	8,068	-0.02%
2020/03/31	110	203.92	105	204.11	197.00	5	8,023	0.06%	大買/大賣/
2020/03/30	14	195.14	10	197.70	200.00	4	7,978	0.05%
2020/03/27	19	200.87	10	197.35	196.50	9	7,952	0.11%
2020/03/26	25	190.48	7	191.00	197.50	18	7,883	0.23%
2020/03/25	31	192.47	8	191.13	192.50	23	7,787	0.30%
2020/03/24	42	174.17	17	175.21	176.00	25	7,729	0.32%
2020/03/23	16	156.75	15	159.23	160.00	1	7,806	0.01%
2020/03/20	8	158.88	6	160.17	161.50	2	7,766	0.03%
2020/03/19	5	159.60	5	160.00	148.50	0	7,690	0.00%
2020/03/18	10	174.90	11	173.09	165.00	-1	7,666	-0.01%
2020/03/17	19	172.03	27	173.13	172.00	-8	7,728	-0.10%
2020/03/16	7	187.86	7	184.93	173.00	0	7,638	0.00%
2020/03/13	18	187.89	15	189.60	189.50	3	7,729	0.04%
2020/03/12	51	204.90	49	205.85	196.50	2	7,678	0.03%
2020/03/11	11	226.86	6	230.25	217.00	5	7,746	0.06%
2020/03/10	41	223.55	36	224.85	234.00	5	7,635	0.07%
2020/03/09	19	230.76	16	227.25	216.00	3	7,504	0.04%
2020/03/06	7	239.50	7	236.21	240.00	0	7,450	0.00%
2020/03/05	37	241.05	37	239.78	235.00	0	7,490	0.00%
2020/03/04	5	232.10	7	235.14	237.00	-2	7,378	-0.03%
2020/03/03	13	230.92	16	229.66	229.00	-3	7,224	-0.04%
2020/03/02	9	214.94	6	215.00	216.00	3	7,109	0.04%
2020/02/27	18	227.19	17	223.00	218.00	1	7,137	0.01%
2020/02/26	8	223.44	10	226.05	222.50	-2	7,108	-0.03%
2020/02/25	19	219.42	23	216.39	225.00	-4	7,067	-0.06%
2020/02/24	13	216.31	11	216.50	217.50	2	7,156	0.03%
2020/02/21	5	223.10	2	222.75	220.00	3	7,224	0.04%
2020/02/20	6	222.58	8	222.75	224.00	-2	7,269	-0.03%
2020/02/19	12	214.67	14	214.18	216.50	-2	7,370	-0.03%
2020/02/18	5	212.90	7	214.14	208.00	-2	7,523	-0.03%
2020/02/17	12	214.00	7	213.50	213.00	5	7,510	0.07%
2020/02/14	5	227.70	7	227.79	226.50	-2	7,422	-0.03%
2020/02/13	25	230.18	37	231.27	230.50	-12	7,499	-0.16%
2020/02/12	82	226.87	72	221.78	229.00	10	7,608	0.13%
2020/02/11	92	215.26	99	220.94	224.00	-7	7,654	-0.09%
2020/02/10	33	204.92	36	203.89	206.00	-3	7,536	-0.04%
2020/02/07	10	206.65	5	211.80	198.00	5	7,424	0.07%
2020/02/06	9	217.56	4	218.75	219.00	5	7,299	0.07%
2020/02/05	2	223.50	0	0.00	220.50	2	7,258	0.03%
2020/02/04	2	232.50	4	231.00	231.00	-2	7,322	-0.03%
2020/02/03	7	223.29	5	227.10	228.50	2	7,304	0.03%
2020/01/31	9	238.61	4	238.00	230.50	5	7,261	0.07%
2020/01/30	11	243.45	8	238.25	236.00	3	7,308	0.04%
2020/01/20	7	257.14	1	259.00	253.00	6	7,303	0.08%
2020/01/17	65	256.08	60	256.08	255.00	5	7,296	0.07%
2020/01/16	8	251.06	17	255.50	263.50	-9	7,239	-0.12%
2020/01/15	11	249.86	11	251.09	244.50	0	7,135	0.00%
2020/01/14	1	243.50	3	243.33	244.00	-2	7,017	-0.03%
2020/01/13	6	238.92	2	236.00	242.50	4	7,008	0.06%
2020/01/10	5	229.00	7	230.29	228.00	-2	6,924	-0.03%
2020/01/09	5	222.50	4	222.88	222.00	1	6,998	0.01%
2020/01/08	3	216.83	3	215.67	217.00	0	7,057	0.00%
2020/01/07	3	223.50	3	223.33	222.00	0	7,088	0.00%
2020/01/03	1	232.00	1	246.00	229.00	0	7,362	0.00%
2020/01/02	3	238.00	3	238.50	241.00	0	7,315	0.00%
2019/12/30	12	239.46	12	234.13	232.00	0	7,685	0.00%
2019/12/27	22	239.39	15	237.47	236.50	7	7,645	0.09%
2019/12/26	1	223.00	0	0.00	221.00	1	7,524	0.01%
2019/12/25	2	224.50	1	227.00	227.00	1	7,613	0.01%
2019/12/24	6	224.83	6	226.00	220.50	0	7,697	0.00%
2019/12/23	5	225.60	4	228.00	223.00	1	7,730	0.01%
2019/12/20	1	231.50	1	232.50	231.00	0	7,791	0.00%
2019/12/19	21	233.98	22	232.11	235.50	-1	7,854	-0.01%
2019/12/18	2	234.75	1	241.50	230.00	1	7,928	0.01%
2019/12/16	2	233.75	0	0.00	237.50	2	8,323	0.02%
2019/12/12	45	244.54	44	246.52	238.50	1	8,322	0.01%
2019/12/11	26	245.02	27	243.41	244.00	-1	8,172	-0.01%
2019/12/10	72	244.28	74	243.67	245.00	-2	8,139	-0.02%
2019/12/09	26	238.21	26	237.67	231.50	0	7,999	0.00%
2019/12/06	56	234.37	58	228.93	238.50	-2	7,877	-0.03%
2019/12/05	2	213.00	4	214.13	217.00	-2	7,592	-0.03%
2019/12/04	42	209.43	41	208.99	211.50	1	7,566	0.01%
2019/12/03	19	208.08	19	208.84	214.00	0	7,524	0.00%
2019/12/02	36	212.96	32	216.73	209.00	4	7,529	0.05%
2019/11/29	13	218.23	12	221.88	219.00	1	7,448	0.01%
2019/11/28	10	219.30	11	217.00	222.00	-1	7,443	-0.01%
2019/11/27	16	220.03	17	217.03	217.00	-1	7,448	-0.01%
2019/11/26	16	221.97	18	223.28	220.50	-2	7,509	-0.03%
2019/11/25	8	211.75	8	213.19	214.00	0	7,467	0.00%
2019/11/22	34	212.65	31	214.29	206.00	3	7,473	0.04%
2019/11/21	29	206.84	29	211.38	220.00	0	7,488	0.00%
2019/11/20	19	226.58	20	224.38	218.00	-1	7,464	-0.01%
2019/11/19	2	231.50	1	235.00	226.00	1	7,505	0.01%
2019/11/18	32	238.00	31	237.48	237.00	1	7,470	0.01%
2019/11/15	9	230.33	12	230.83	234.50	-3	7,392	-0.04%
2019/11/14	2	209.50	2	211.00	213.50	0	7,268	0.00%
2019/11/13	3	208.17	2	211.25	214.50	1	7,263	0.01%
2019/11/12	25	208.28	23	210.85	211.00	2	7,246	0.03%
2019/11/11	10	209.25	10	203.80	203.00	0	7,191	0.00%
2019/11/08	7	196.21	10	199.30	204.00	-3	7,056	-0.04%
2019/11/07	10	187.05	9	188.78	185.50	1	6,915	0.01%
2019/11/06	1	196.50	3	196.00	194.00	-2	6,836	-0.03%
2019/11/05	12	194.58	12	193.17	194.00	0	6,782	0.00%
2019/11/04	5	197.00	5	194.50	194.00	0	6,765	0.00%
2019/11/01	14	191.86	17	192.56	197.00	-3	6,758	-0.04%
2019/10/31	4	188.88	2	188.75	186.50	2	6,649	0.03%
2019/10/30	1	191.50	3	190.50	193.00	-2	6,609	-0.03%
2019/10/29	8	190.25	9	188.67	188.00	-1	6,563	-0.02%
2019/10/28	6	194.58	6	194.50	191.50	0	6,496	0.00%
2019/10/25	2	189.00	1	190.00	186.50	1	6,425	0.02%
2019/10/24	10	186.70	11	189.23	189.00	-1	6,417	-0.02%
2019/10/23	1	182.00	1	181.50	183.50	0	6,347	0.00%
2019/10/22	4	184.13	3	183.83	184.50	1	6,410	0.02%
2019/10/21	0	0.00	2	181.25	178.50	-2	6,356	-0.03%
2019/10/18	0	0.00	5	177.90	182.00	-5	6,368	-0.08%
2019/10/17	9	177.78	6	175.08	175.00	3	6,337	0.05%
2019/10/16	3	176.17	2	175.75	172.00	1	6,208	0.02%
2019/10/15	23	176.48	20	175.50	175.00	3	6,140	0.05%
2019/10/14	17	178.50	18	175.56	180.00	-1	6,098	-0.02%
2019/10/09	10	176.30	12	176.25	171.50	-2	5,985	-0.03%
2019/10/08	5	173.60	5	172.70	173.50	0	5,831	0.00%
2019/10/07	35	171.89	30	172.08	170.50	5	5,845	0.09%
2019/10/04	12	165.96	13	168.88	171.00	-1	5,794	-0.02%
2019/10/03	5	156.50	4	156.75	155.50	1	5,496	0.02%
2019/10/02	1	154.00	4	153.88	155.00	-3	5,435	-0.06%
2019/10/01	13	153.12	8	153.38	153.00	5	5,377	0.09%
2019/09/27	15	157.87	15	158.17	159.50	0	5,260	0.00%
2019/09/26	6	156.50	1	156.50	156.50	5	5,159	0.10%
2019/09/25	13	157.54	13	158.65	158.50	0	5,119	0.00%
2019/09/24	1	158.50	4	161.13	158.50	-3	5,041	-0.06%
2019/09/23	9	164.28	8	163.50	164.00	1	5,025	0.02%
2019/09/20	24	156.56	23	156.15	164.00	1	4,968	0.02%
2019/09/19	12	146.63	15	149.13	151.00	-3	4,763	-0.06%
2019/09/18	11	137.73	10	138.00	137.50	1	4,589	0.02%
2019/09/17	6	133.50	10	134.45	137.00	-4	4,743	-0.08%
2019/09/16	2	134.00	2	131.25	134.00	0	4,953	0.00%
2019/09/12	5	132.60	5	133.10	132.50	0	5,000	0.00%
2019/09/11	5	132.40	8	132.56	133.50	-3	4,971	-0.06%
2019/09/10	6	126.67	6	124.67	128.00	0	4,879	0.00%
2019/09/09	3	128.33	2	128.25	127.00	1	4,882	0.02%
2019/09/06	3	128.67	8	128.75	128.00	-5	5,078	-0.10%
2019/09/05	4	127.13	4	126.88	125.00	0	5,104	0.00%
2019/09/04	14	126.79	6	124.50	126.50	8	5,375	0.15%
2019/09/03	2	130.00	3	131.00	131.50	-1	5,317	-0.02%
2019/09/02	4	132.25	1	132.00	131.50	3	5,302	0.06%
2019/08/30	1	134.00	0	0.00	137.00	1	5,235	0.02%
2019/08/29	3	134.67	5	134.90	135.00	-2	5,186	-0.04%
2019/08/28	4	130.50	4	131.00	131.00	0	5,063	0.00%
2019/08/27	7	133.64	9	132.83	132.50	-2	5,017	-0.04%
2019/08/26	5	129.80	2	131.00	132.00	3	4,956	0.06%
2019/08/23	13	129.65	11	131.27	130.00	2	4,876	0.04%
2019/08/22	3	121.83	6	125.42	128.00	-3	4,881	-0.06%
2019/08/21	11	115.95	13	117.73	118.00	-2	4,868	-0.04%
2019/08/20	7	114.36	7	115.00	111.00	0	4,836	0.00%
2019/08/19	1	109.50	2	112.50	114.50	-1	4,728	-0.02%
2019/08/16	3	105.17	5	105.20	104.50	-2	4,642	-0.04%
2019/08/15	4	103.50	4	101.75	102.00	0	4,582	0.00%
2019/08/14	12	104.96	7	106.79	102.00	5	4,549	0.11%
2019/08/13	11	109.91	14	108.71	105.00	-3	4,488	-0.07%
2019/08/12	2	109.50	12	106.29	110.00	-10	4,406	-0.23%
2019/08/08	1	100.50	2	99.55	100.00	-1	4,352	-0.02%
2019/08/07	0	0.00	4	99.33	97.20	-4	4,350	-0.09%
2019/08/06	14	98.90	13	99.52	99.80	1	4,359	0.02%
2019/08/05	6	103.33	6	103.83	101.00	0	4,347	0.00%
2019/08/02	1	98.30	0	0.00	101.00	1	4,301	0.02%
2019/08/01	2	101.00	0	0.00	101.50	2	4,313	0.05%
2019/07/31	5	100.00	7	100.93	101.00	-2	4,306	-0.05%
2019/07/30	2	100.00	0	0.00	100.00	2	4,324	0.05%
2019/07/29	1	103.50	0	0.00	103.00	1	4,344	0.02%
2019/07/26	2	104.50	2	101.00	104.50	0	4,403	0.00%
2019/07/25	14	103.36	3	102.00	102.00	11	4,366	0.25%
2019/07/24	18	100.68	22	99.16	102.00	-4	4,322	-0.09%
2019/07/23	0	0.00	6	96.55	96.90	-6	4,219	-0.14%
2019/07/22	2	95.85	8	95.50	96.20	-6	4,213	-0.14%
2019/07/19	1	92.70	2	92.15	93.00	-1	4,243	-0.02%
2019/07/18	1	89.70	1	89.60	89.60	0	4,238	0.00%
2019/07/16	4	88.55	0	0.00	88.00	4	4,387	0.09%
2019/07/12	8	91.78	6	91.87	90.00	2	4,472	0.04%
2019/07/11	6	93.97	6	94.07	94.00	0	4,413	0.00%
2019/07/10	10	97.75	17	98.74	98.20	-7	4,316	-0.16%
2019/07/09	2	94.60	4	95.38	96.00	-2	4,203	-0.05%
2019/07/08	2	94.15	10	93.14	94.00	-8	4,195	-0.19%
2019/07/05	3	94.17	2	93.20	93.70	1	4,276	0.02%
2019/07/04	3	93.83	2	94.30	93.70	1	4,296	0.02%
2019/07/03	3	94.13	5	95.34	94.00	-2	4,298	-0.05%
2019/07/02	13	96.17	2	94.75	96.80	11	4,283	0.26%
2019/07/01	5	94.80	8	95.06	95.20	-3	4,284	-0.07%
2019/06/28	6	93.62	0	0.00	92.60	6	4,312	0.14%
2019/06/27	2	97.85	4	96.10	95.90	-2	4,245	-0.05%
2019/06/26	25	97.26	18	96.93	96.30	7	4,182	0.17%
2019/06/25	20	95.83	16	96.71	94.90	4	4,072	0.10%
2019/06/24	27	98.30	30	97.88	97.50	-3	4,005	-0.07%
2019/06/21	21	95.47	28	95.32	96.10	-7	3,742	-0.19%
2019/06/20	17	88.86	17	89.35	90.00	0	3,481	0.00%
2019/06/19	0	0.00	2	86.50	86.30	-2	3,395	-0.06%
2019/06/18	0	0.00	1	87.70	86.00	-1	3,388	-0.03%
2019/06/17	4	86.10	4	86.35	86.20	0	3,379	0.00%
2019/06/14	15	91.59	11	90.83	86.50	4	3,393	0.12%
2019/06/13	13	90.81	3	90.57	90.60	10	3,287	0.30%
2019/06/12	16	90.14	14	90.57	91.90	2	3,252	0.06%
2019/06/10	1	85.60	0	0.00	85.40	1	2,941	0.03%
2019/06/06	1	82.60	0	0.00	82.40	1	2,937	0.03%
2019/06/03	2	87.20	1	86.00	86.00	1	2,935	0.03%
2019/05/31	3	87.10	6	87.57	86.30	-3	2,909	-0.10%
2019/05/30	2	86.30	2	86.75	87.30	0	2,866	0.00%
2019/05/29	8	86.26	7	87.34	85.90	1	2,832	0.04%
2019/05/28	4	86.25	5	85.84	85.60	-1	2,734	-0.04%
2019/05/27	2	82.50	2	82.70	82.80	0	2,662	0.00%
2019/05/24	1	80.00	1	79.50	80.40	0	2,665	0.00%
2019/05/23	1	79.20	0	0.00	80.10	1	2,676	0.04%
2019/05/21	0	0.00	1	76.30	76.90	-1	2,846	-0.04%
2019/05/20	6	77.47	5	77.42	75.60	1	2,950	0.03%
2019/05/17	0	0.00	1	82.00	78.80	-1	3,013	-0.03%
2019/05/16	8	80.69	8	81.44	80.40	0	3,008	0.00%
2019/05/15	1	81.50	4	81.00	79.70	-3	3,005	-0.10%
2019/05/14	5	79.10	6	79.85	80.30	-1	3,070	-0.03%
2019/05/09	4	80.45	4	77.75	77.80	0	3,051	0.00%
2019/05/08	1	80.20	1	80.70	81.40	0	3,028	0.00%
2019/05/07	7	82.27	21	82.27	82.00	-14	3,071	-0.46%
2019/05/06	13	81.88	9	82.44	82.30	4	3,108	0.13%
2019/05/03	11	85.29	14	86.01	87.00	-3	3,049	-0.10%
2019/04/30	0	0.00	6	80.70	81.10	-6	2,990	-0.20%
2019/04/29	0	0.00	4	82.15	81.50	-4	3,050	-0.13%
2019/04/26	1	83.00	1	85.40	82.70	0	3,070	0.00%
2019/04/25	17	87.88	20	87.83	87.00	-3	3,125	-0.10%
2019/04/24	14	86.82	14	87.01	86.50	0	3,106	0.00%
2019/04/23	11	85.51	4	86.28	86.20	7	3,052	0.23%
2019/04/22	6	87.10	5	85.96	83.80	1	3,005	0.03%
2019/04/19	9	81.66	49	84.76	85.50	-40	3,006	-1.33%
2019/04/18	2	79.15	2	78.30	77.80	0	2,880	0.00%
2019/04/17	0	0.00	2	79.90	78.00	-2	2,926	-0.07%
2019/04/12	4	78.13	1	77.10	77.40	3	2,979	0.10%
2019/04/11	14	80.22	19	80.45	79.20	-5	2,978	-0.17%
2019/04/09	2	78.10	1	79.30	78.10	1	2,876	0.03%
2019/04/08	3	78.77	1	79.20	78.70	2	2,870	0.07%
2019/04/03	4	78.85	0	0.00	78.50	4	2,870	0.14%
2019/04/02	2	76.95	3	77.73	78.30	-1	2,853	-0.04%
2019/04/01	37	75.42	0	0.00	75.30	37	2,815	1.31%
2019/03/29	0	0.00	13	74.19	74.40	-13	2,814	-0.46%
2019/03/28	5	75.00	28	74.59	74.20	-23	2,834	-0.81%
2019/03/27	3	74.87	38	74.71	75.50	-35	2,848	-1.23%
2019/03/26	13	75.24	0	0.00	74.80	13	2,855	0.46%
2019/03/25	30	75.02	4	75.38	74.90	26	2,897	0.90%
2019/03/22	30	76.55	23	77.21	76.60	7	2,926	0.24%
2019/03/21	23	76.58	21	77.01	76.50	2	2,932	0.07%
2019/03/20	21	75.68	1	77.10	76.50	20	2,957	0.68%
2019/03/19	4	77.40	0	0.00	76.30	4	2,979	0.13%
2019/03/18	0	0.00	1	79.80	78.40	-1	2,960	-0.03%
2019/03/15	3	82.67	1	83.70	83.80	2	2,881	0.07%
2019/03/13	10	84.50	37	84.31	84.00	-27	2,922	-0.92%
2019/03/12	10	86.19	11	85.66	84.60	-1	2,973	-0.03%
2019/03/11	11	84.75	7	85.04	85.00	4	2,988	0.13%
2019/03/08	2	83.70	0	0.00	84.60	2	3,080	0.06%
2019/03/07	9	85.43	15	85.30	83.70	-6	3,239	-0.19%
2019/03/06	12	84.95	2	85.00	84.70	10	3,316	0.30%
2019/03/05	33	85.78	6	86.25	84.50	27	3,364	0.80%
2019/03/04	5	86.40	5	86.90	86.20	0	3,362	0.00%
2019/02/27	0	0.00	2	84.65	86.50	-2	3,368	-0.06%
2019/02/26	8	86.83	6	87.40	84.30	2	3,334	0.06%
2019/02/25	31	87.40	47	87.76	88.00	-16	3,282	-0.49%
2019/02/22	25	85.55	9	86.56	86.90	16	3,250	0.49%
2019/02/21	32	86.79	21	86.65	86.20	11	3,240	0.34%
2019/02/20	2	85.00	4	84.68	84.40	-2	3,152	-0.06%
2019/02/19	20	83.23	17	83.36	83.70	3	3,141	0.10%
2019/02/18	1	82.90	32	82.23	82.60	-31	3,074	-1.01%
2019/02/15	29	79.34	2	80.80	78.30	27	2,984	0.90%
2019/02/14	4	80.90	15	80.97	80.10	-11	2,973	-0.37%
2019/02/13	0	0.00	20	80.56	80.90	-20	2,950	-0.68%
2019/02/12	33	78.53	17	78.73	79.00	16	2,870	0.56%
2019/02/11	0	0.00	1	77.90	78.50	-1	2,873	-0.03%
2019/01/30	1	76.90	1	77.40	76.90	0	2,889	0.00%
2019/01/29	3	76.37	4	77.08	76.60	-1	2,903	-0.03%
2019/01/28	12	78.24	12	78.49	77.90	0	2,962	0.00%
2019/01/25	0	0.00	20	76.95	77.50	-20	2,955	-0.68%
2019/01/24	0	0.00	6	75.43	75.60	-6	2,942	-0.20%
2019/01/23	0	0.00	1	75.50	75.50	-1	2,954	-0.03%
2019/01/21	2	77.55	3	76.77	77.00	-1	2,930	-0.03%
2019/01/18	2	75.80	11	76.07	76.00	-9	2,878	-0.31%
2019/01/17	19	75.94	5	75.98	74.40	14	2,848	0.49%
2019/01/16	0	0.00	5	75.00	75.30	-5	2,756	-0.18%
2019/01/14	2	73.75	0	0.00	72.00	2	2,668	0.07%
2019/01/11	26	75.25	6	74.60	73.60	20	2,652	0.75%
2019/01/09	1	73.20	1	73.80	72.40	0	2,530	0.00%
2019/01/08	1	70.80	2	70.30	70.40	-1	2,485	-0.04%
2019/01/03	1	70.40	0	0.00	67.60	1	2,455	0.04%
2018/12/28	1	68.90	0	0.00	69.00	1	2,492	0.04%
2018/12/27	1	69.90	0	0.00	69.60	1	2,522	0.04%
2018/12/26	3	72.00	1	69.00	69.00	2	2,524	0.08%
2018/12/25	0	0.00	2	70.50	70.20	-2	2,518	-0.08%
2018/12/24	1	74.20	1	73.50	73.60	0	2,490	0.00%
2018/12/21	1	71.10	0	0.00	72.50	1	2,484	0.04%
2018/12/20	5	70.40	4	70.80	70.80	1	2,462	0.04%
2018/12/18	1	70.30	3	69.43	71.30	-2	2,469	-0.08%
2018/12/17	4	73.08	0	0.00	72.20	4	2,521	0.16%
2018/12/14	2	75.20	22	74.48	75.00	-20	2,541	-0.79%
2018/12/13	32	75.25	4	74.73	75.30	28	2,548	1.10%
2018/12/12	3	73.30	3	75.10	76.00	0	2,538	0.00%
2018/12/11	1	70.50	0	0.00	70.90	1	2,523	0.04%
2018/12/07	31	72.91	26	72.02	72.50	5	2,575	0.19%
2018/12/06	19	74.09	10	76.21	72.60	9	2,588	0.35%
2018/12/05	20	79.10	20	78.72	76.70	0	2,593	0.00%
2018/12/04	10	85.20	12	84.04	82.90	-2	2,571	-0.08%
2018/12/03	2	87.80	3	87.70	86.60	-1	2,593	-0.04%
2018/11/30	26	85.41	34	84.96	84.10	-8	2,521	-0.32%
2018/11/29	9	79.48	12	79.58	81.00	-3	2,413	-0.12%
2018/11/28	15	77.94	5	77.82	76.40	10	2,325	0.43%
2018/11/27	0	0.00	1	74.10	76.90	-1	2,276	-0.04%
2018/11/26	4	75.30	4	75.20	75.20	0	2,280	0.00%
2018/11/23	1	74.50	4	74.58	73.20	-3	2,264	-0.13%
2018/11/22	1	78.90	0	0.00	76.30	1	2,294	0.04%
2018/11/20	0	0.00	2	77.00	78.00	-2	2,296	-0.09%
2018/11/19	0	0.00	3	75.07	76.50	-3	2,288	-0.13%
2018/11/16	15	71.97	4	72.40	71.40	11	2,309	0.48%
2018/11/15	5	75.50	7	75.71	75.60	-2	2,246	-0.09%
2018/11/13	4	76.30	0	0.00	78.80	4	2,219	0.18%
2018/11/12	0	0.00	1	78.70	79.60	-1	2,241	-0.04%
2018/11/09	1	78.90	2	78.45	78.60	-1	2,298	-0.04%
2018/11/08	2	78.85	0	0.00	79.20	2	2,314	0.09%
2018/11/07	4	78.30	7	78.50	81.70	-3	2,368	-0.13%
2018/11/06	1	78.20	4	78.05	76.80	-3	2,389	-0.13%
2018/11/05	7	82.43	3	82.03	80.50	4	2,373	0.17%
2018/11/02	3	80.03	2	81.95	82.00	1	2,306	0.04%
2018/11/01	6	71.02	6	74.92	74.60	0	2,272	0.00%
2018/10/30	3	61.73	4	63.23	63.00	-1	2,227	-0.04%
2018/10/26	2	66.95	2	63.00	64.00	0	2,257	0.00%
2018/10/24	7	71.59	9	69.40	70.80	-2	2,330	-0.09%
2018/10/16	1	75.80	1	76.10	74.20	0	2,550	0.00%
2018/10/12	2	71.90	2	71.90	71.60	0	2,595	0.00%
2018/10/09	5	78.52	5	79.18	77.50	0	2,660	0.00%
2018/10/08	1	79.00	1	78.40	79.00	0	2,639	0.00%
2018/10/03	1	85.30	0	0.00	85.50	1	2,656	0.04%
2018/10/01	8	87.79	8	88.36	89.50	0	2,685	0.00%
2018/09/28	18	90.18	29	90.32	88.60	-11	2,703	-0.41%
2018/09/27	4	89.30	4	89.65	89.30	0	2,749	0.00%
2018/09/26	1	92.00	1	90.30	90.00	0	2,812	0.00%
2018/09/21	11	86.68	10	87.20	92.00	1	2,841	0.04%
2018/09/20	3	90.60	3	88.80	88.80	0	2,752	0.00%
2018/09/19	10	101.50	10	102.00	98.60	0	2,715	0.00%
2018/09/18	7	99.50	4	100.03	99.00	3	2,733	0.11%
2018/09/17	15	101.07	15	103.43	102.00	0	2,727	0.00%
2018/09/14	9	99.98	9	99.92	101.50	0	2,733	0.00%
2018/09/13	15	98.15	15	97.66	96.30	0	2,726	0.00%
2018/09/12	18	93.96	19	92.87	92.70	-1	2,693	-0.04%
2018/09/11	22	90.55	24	90.11	96.90	-2	2,688	-0.07%
2018/09/10	7	95.89	5	96.78	91.80	2	2,652	0.08%
2018/09/07	11	107.86	10	107.50	102.00	1	2,648	0.04%
2018/09/06	12	112.42	12	112.92	111.50	0	2,598	0.00%
2018/09/05	4	115.38	4	115.38	115.00	0	2,625	0.00%
2018/09/04	1	112.00	1	113.50	112.50	0	2,695	0.00%
2018/08/29	2	114.25	2	114.25	113.00	0	3,125	0.00%
2018/08/28	0	0.00	2	113.50	109.50	-2	3,240	-0.06%
2018/08/24	3	103.00	3	104.50	102.50	0	3,297	0.00%
2018/08/23	6	108.00	8	108.13	105.00	-2	3,323	-0.06%
2018/08/22	15	105.80	13	107.19	105.00	2	3,305	0.06%
2018/08/21	0	0.00	1	105.00	106.50	-1	3,397	-0.03%
2018/08/20	17	102.71	18	102.89	101.00	-1	3,545	-0.03%
2018/08/17	13	106.85	12	106.88	104.50	1	3,605	0.03%
2018/08/16	25	100.79	24	101.52	103.50	1	3,602	0.03%
2018/08/15	2	105.50	2	106.50	104.50	0	3,578	0.00%
2018/08/14	2	108.25	1	107.00	109.00	1	3,622	0.03%
2018/08/13	4	118.38	3	118.00	111.50	1	3,565	0.03%
2018/08/10	1	123.50	2	122.75	123.50	-1	3,559	-0.03%
2018/08/08	5	125.80	4	126.38	124.50	1	3,688	0.03%
2018/08/07	1	125.00	7	124.07	124.50	-6	3,726	-0.16%
2018/08/06	6	124.00	6	125.00	123.00	0	3,774	0.00%
2018/08/03	1	126.50	1	127.00	126.00	0	3,819	0.00%
2018/08/01	0	0.00	1	124.50	124.00	-1	3,908	-0.03%
2018/07/31	113	124.56	112	123.02	120.50	1	3,928	0.03%	大買/大賣/
2018/07/30	17	129.65	17	129.59	124.50	0	3,918	0.00%
2018/07/27	3	126.50	1	129.00	131.50	2	3,987	0.05%
2018/07/26	0	0.00	1	134.50	132.50	-1	4,183	-0.02%
2018/07/25	18	133.11	18	134.47	136.00	0	4,353	0.00%
2018/07/24	3	131.67	2	130.50	134.50	1	4,501	0.02%
2018/07/23	4	139.88	5	138.20	130.50	-1	4,648	-0.02%
2018/07/20	5	146.80	4	144.13	145.00	1	4,659	0.02%
2018/07/19	2	144.50	0	0.00	143.50	2	4,695	0.04%
2018/07/18	15	142.97	14	144.00	142.50	1	4,721	0.02%
2018/07/17	1	150.00	2	150.50	141.00	-1	4,745	-0.02%
2018/07/16	5	145.20	6	144.58	145.50	-1	4,751	-0.02%
2018/07/13	6	142.50	8	143.38	143.00	-2	4,801	-0.04%
2018/07/12	8	141.13	9	142.22	140.00	-1	4,873	-0.02%
2018/07/11	3	134.50	3	136.00	139.00	0	4,855	0.00%
2018/07/10	16	136.97	17	137.94	138.50	-1	4,901	-0.02%
2018/07/09	31	133.58	31	134.35	136.50	0	5,030	0.00%
2018/07/06	4	129.50	10	130.00	136.00	-6	5,142	-0.12%
2018/07/05	35	128.63	35	129.84	130.00	0	5,186	0.00%
2018/07/04	8	141.25	10	140.50	135.50	-2	5,173	-0.04%
2018/07/03	15	136.70	17	137.18	138.00	-2	5,137	-0.04%
2018/07/02	5	133.60	5	134.00	132.00	0	5,120	0.00%
2018/06/29	3	133.00	3	134.00	135.00	0	5,152	0.00%
2018/06/28	2	135.00	11	135.00	132.00	-9	5,191	-0.17%
2018/06/27	2	135.50	2	137.00	135.00	0	5,249	0.00%
2018/06/26	11	134.00	1	133.50	134.00	10	5,221	0.19%
2018/06/25	9	139.61	2	142.00	136.50	7	5,229	0.13%
2018/06/22	7	132.29	8	134.44	142.50	-1	5,224	-0.02%
2018/06/21	1	143.50	1	144.00	138.50	0	5,261	0.00%
2018/06/20	24	143.81	24	142.42	142.50	0	5,318	0.00%
2018/06/19	2	147.50	2	145.00	144.00	0	5,461	0.00%
2018/06/15	2	147.75	1	146.50	146.50	1	5,652	0.02%
2018/06/13	20	145.00	21	146.02	144.50	-1	5,717	-0.02%
2018/06/12	18	152.14	18	147.61	145.50	0	5,791	0.00%
2018/06/11	66	157.46	75	155.64	151.00	-9	5,695	-0.16%
2018/06/08	2	161.00	5	160.20	165.00	-3	5,627	-0.05%
2018/06/07	23	145.35	23	144.20	150.00	0	5,563	0.00%
2018/06/06	19	144.11	17	145.68	144.50	2	5,687	0.04%
2018/06/05	27	144.61	27	143.78	142.50	0	5,704	0.00%
2018/06/04	34	139.69	34	140.18	137.50	0	5,695	0.00%
2018/06/01	5	135.80	3	136.17	136.00	2	5,918	0.03%
2018/05/31	17	136.03	13	134.42	133.00	4	6,186	0.06%
2018/05/30	26	138.13	23	138.04	138.50	3	6,450	0.05%
2018/05/29	48	145.59	47	146.03	141.00	1	6,475	0.02%
2018/05/28	18	144.39	21	146.10	146.00	-3	6,430	-0.05%
2018/05/25	17	137.71	20	140.35	139.00	-3	6,315	-0.05%
2018/05/24	9	137.67	9	137.94	137.00	0	6,304	0.00%
2018/05/23	25	133.92	25	135.14	138.00	0	6,428	0.00%
2018/05/22	44	137.58	41	136.54	135.00	3	6,538	0.05%
2018/05/21	7	132.57	10	134.10	136.00	-3	6,510	-0.05%
2018/05/18	16	134.56	13	135.04	131.50	3	6,538	0.05%
2018/05/17	16	136.19	22	136.66	135.50	-6	6,552	-0.09%
2018/05/16	16	132.78	17	133.53	132.00	-1	6,530	-0.02%
2018/05/15	15	135.10	14	135.79	131.00	1	6,567	0.02%
2018/05/14	9	128.50	10	130.35	135.00	-1	6,578	-0.02%
2018/05/11	33	133.41	29	133.21	130.00	4	6,581	0.06%
2018/05/10	22	138.86	26	138.33	134.00	-4	6,595	-0.06%
2018/05/09	17	135.26	16	135.41	135.00	1	6,545	0.02%
2018/05/08	12	132.79	15	133.40	133.00	-3	6,603	-0.05%
2018/05/07	27	132.67	26	133.21	131.50	1	6,661	0.02%
2018/05/04	36	130.69	34	130.79	132.00	2	6,805	0.03%
2018/05/03	50	141.31	39	140.79	130.50	11	6,959	0.16%
2018/05/02	25	140.64	28	141.77	144.50	-3	6,846	-0.04%
2018/04/30	54	138.17	50	137.58	137.00	4	6,749	0.06%
2018/04/27	3	131.33	13	131.85	136.50	-10	6,709	-0.15%
2018/04/26	21	124.79	20	124.98	124.50	1	6,690	0.01%
2018/04/25	29	119.52	29	119.12	122.50	0	6,835	0.00%
2018/04/24	15	123.00	12	120.00	123.00	3	6,950	0.04%
2018/04/23	20	129.48	20	130.95	127.50	0	6,918	0.00%
2018/04/20	12	129.25	12	130.79	130.00	0	6,935	0.00%
2018/04/19	16	126.56	18	126.39	127.50	-2	6,905	-0.03%
2018/04/18	16	125.56	17	125.38	125.50	-1	6,852	-0.01%
2018/04/17	28	128.34	23	127.93	127.50	5	6,781	0.07%
2018/04/16	21	132.38	21	132.52	132.00	0	6,777	0.00%
2018/04/13	13	133.54	17	134.50	134.00	-4	6,755	-0.06%
2018/04/12	13	125.62	18	125.61	129.00	-5	6,671	-0.07%
2018/04/11	23	120.43	24	120.71	120.50	-1	6,644	-0.02%
2018/04/10	14	116.96	18	118.06	119.50	-4	6,693	-0.06%
2018/04/09	13	117.46	10	116.50	115.00	3	6,677	0.04%
2018/04/03	1	119.50	0	0.00	119.50	1	6,674	0.01%
2018/04/02	19	119.89	24	120.54	122.00	-5	6,650	-0.08%
2018/03/31	18	119.17	18	119.08	119.00	0	6,631	0.00%
2018/03/30	34	125.35	20	131.55	119.50	14	6,641	0.21%
2018/03/29	7	133.50	4	133.00	131.00	3	6,635	0.05%
2018/03/28	18	135.00	15	135.00	132.00	3	6,666	0.04%
2018/03/27	11	136.86	12	136.54	135.00	-1	6,877	-0.01%
2018/03/26	8	134.31	9	134.06	132.50	-1	6,979	-0.01%
2018/03/23	17	130.65	19	129.42	130.00	-2	6,902	-0.03%
2018/03/22	35	144.60	31	144.68	134.50	4	6,847	0.06%
2018/03/21	17	140.24	23	141.00	147.50	-6	6,684	-0.09%
2018/03/20	5	134.90	4	135.50	134.50	1	6,505	0.02%
2018/03/19	7	134.43	40	136.10	135.50	-33	6,536	-0.50%
2018/03/16	6	137.42	112	138.43	133.50	-106	6,556	-1.62%	大賣/鉅額交易
2018/03/15	5	133.00	8	132.88	135.00	-3	6,571	-0.05%
2018/03/14	18	133.83	19	133.29	133.50	-1	6,674	-0.01%
2018/03/13	17	132.15	17	130.29	130.00	0	6,572	0.00%
2018/03/12	81	135.51	20	132.95	130.50	61	6,536	0.93%
2018/03/09	36	128.92	38	129.21	128.50	-2	6,352	-0.03%
2018/03/08	29	132.79	27	134.98	130.00	2	6,296	0.03%
2018/03/07	75	137.33	88	138.69	133.00	-13	6,167	-0.21%
2018/03/06	37	129.97	92	130.84	136.50	-55	5,904	-0.93%
2018/03/05	7	125.71	29	128.33	124.50	-22	5,631	-0.39%
2018/03/02	5	121.40	6	119.58	119.00	-1	5,377	-0.02%
2018/03/01	3	117.00	3	116.67	121.00	0	5,357	0.00%
2018/02/27	42	117.56	13	117.23	115.50	29	5,330	0.54%
2018/02/26	2	119.50	1	117.50	118.00	1	5,297	0.02%
2018/02/23	44	123.51	43	118.34	115.50	1	5,265	0.02%
2018/02/22	29	115.45	19	117.21	118.00	10	5,175	0.19%
2018/02/21	1	108.00	3	108.50	111.00	-2	5,049	-0.04%
2018/02/12	15	100.92	5	100.44	101.00	10	5,037	0.20%
2018/02/09	9	98.34	29	95.91	98.50	-20	5,030	-0.40%
2018/02/08	3	98.67	3	96.83	99.50	0	5,014	0.00%
2018/02/07	26	97.90	26	99.78	96.90	0	5,023	0.00%
2018/02/06	4	99.45	1	100.50	98.60	3	5,031	0.06%
2018/02/05	1	111.00	1	112.50	109.50	0	5,113	0.00%
2018/02/02	9	117.00	10	118.00	117.50	-1	5,123	-0.02%
2018/02/01	3	120.50	5	118.90	115.00	-2	5,125	-0.04%
2018/01/31	15	118.37	15	118.23	118.00	0	5,121	0.00%
2018/01/30	32	125.61	5	127.30	122.50	27	5,057	0.53%
2018/01/29	9	124.67	10	125.20	129.00	-1	5,011	-0.02%
2018/01/26	39	121.76	9	121.72	120.50	30	4,916	0.61%
2018/01/25	21	115.33	4	117.75	119.00	17	4,766	0.36%
2018/01/24	9	110.06	8	110.31	108.50	1	4,788	0.02%
2018/01/23	13	113.12	11	110.95	107.50	2	4,797	0.04%
2018/01/22	21	110.98	21	111.12	112.00	0	4,779	0.00%
2018/01/19	15	105.27	12	106.38	105.00	3	4,851	0.06%
2018/01/18	6	99.87	12	102.54	102.00	-6	4,789	-0.13%
2018/01/17	1	97.00	0	0.00	95.90	1	4,926	0.02%
2018/01/16	0	0.00	7	99.29	98.00	-7	5,071	-0.14%
2018/01/15	3	96.73	4	96.38	95.40	-1	5,141	-0.02%
2018/01/12	4	92.20	7	92.36	91.80	-3	5,338	-0.06%
2018/01/11	6	92.43	6	92.32	91.30	0	5,520	0.00%
2018/01/10	4	93.55	3	92.33	91.90	1	5,663	0.02%
2018/01/09	4	97.10	3	97.40	95.80	1	5,897	0.02%
2018/01/08	4	101.25	4	99.30	97.60	0	6,001	0.00%
2018/01/05	9	100.50	6	99.98	99.20	3	6,326	0.05%
2018/01/04	4	96.50	16	97.48	100.50	-12	6,377	-0.19%
2018/01/03	2	92.80	2	92.25	91.50	0	6,492	0.00%
2018/01/02	7	89.17	6	91.40	90.60	1	6,673	0.01%