撼訊 (6150)-元富-城中券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
182張
產業
上櫃電腦及週邊類股
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/11	0	0.00	1	88.90	88.90	-1	1,647	-0.06%
2024/04/08	1	91.00	0	0.00	90.80	1	1,675	0.06%
2024/04/02	1	91.60	1	92.50	92.00	0	1,687	0.00%
2024/03/26	7	93.41	5	90.60	90.60	2	1,662	0.12%
2024/03/21	1	88.50	1	89.10	88.50	0	1,643	0.00%
2024/03/19	1	91.10	0	0.00	90.90	1	1,654	0.06%
2024/03/18	1	91.60	1	92.20	92.00	0	1,711	0.00%
2024/03/14	1	94.10	1	94.80	93.80	0	1,727	0.00%
2024/03/13	2	97.10	2	100.00	95.60	0	1,750	0.00%
2024/03/12	10	99.40	11	99.78	100.00	-1	1,864	-0.05%
2024/03/11	3	93.97	2	93.45	94.10	1	1,971	0.05%
2024/03/08	0	0.00	3	92.90	93.50	-3	2,133	-0.14%
2024/03/07	16	101.13	17	98.76	96.80	-1	2,132	-0.05%
2024/03/06	3	102.00	0	0.00	98.70	3	2,075	0.14%
2024/03/05	8	100.54	1	103.50	98.80	7	2,055	0.34%
2024/03/01	15	100.60	15	99.56	96.00	0	1,910	0.00%
2024/02/29	6	99.23	0	0.00	99.70	6	1,729	0.35%
2024/02/21	1	94.10	0	0.00	93.00	1	1,776	0.06%
2024/02/19	4	93.28	1	95.00	95.00	3	1,810	0.17%
2024/02/16	1	93.00	1	92.60	93.90	0	1,813	0.00%
2024/02/05	2	90.75	1	90.70	90.30	1	1,804	0.06%
2024/01/02	0	0.00	1	91.30	91.90	-1	3,259	-0.03%
2023/12/28	1	91.50	1	93.00	90.70	0	3,277	0.00%
2023/12/26	0	0.00	2	90.60	90.70	-2	3,281	-0.06%
2023/12/19	0	0.00	0	90.10	91.40	0	3,347	0.00%
2023/12/13	104	92.73	275	93.19	93.40	-171	3,606	-4.74%	大買/大賣/鉅額交易
2023/12/12	0	0.00	66	91.78	91.20	-66	3,550	-1.86%
2023/12/11	0	0.00	180	92.89	92.30	-180	3,545	-5.08%	大賣/鉅額交易
2023/12/08	3	94.10	266	94.96	93.00	-263	3,522	-7.47%	大賣/鉅額交易
2023/12/07	693	95.70	692	98.54	95.10	1	3,481	0.03%	大買/大賣/
2023/12/06	708	101.33	31	97.85	101.50	677	3,333	20.31%	大買/鉅額交易
2023/12/05	7	97.16	10	94.53	92.70	-3	3,102	-0.10%
2023/12/04	1	96.60	1	96.10	93.80	0	2,926	0.00%
2023/11/30	2	96.00	0	0.00	94.30	2	2,879	0.07%
2023/11/28	0	0.00	1	89.60	91.00	-1	2,777	-0.04%
2023/11/22	0.1	92.20	0	0.00	91.70	0.1	2,752	0.00%
2023/11/20	0.2	92.30	0	0.00	91.50	0.2	2,690	0.01%
2023/11/16	10	94.80	10	92.20	92.20	0	2,670	0.00%
2023/11/15	0.1	92.70	3	92.60	92.60	-2.9	2,632	-0.11%
2023/11/14	0.2	92.40	0	0.00	92.80	0.2	2,617	0.01%
2023/11/09	11	96.28	7	96.24	93.50	4	2,520	0.16%
2023/10/27	30	91.70	30	90.56	90.40	0	2,074	0.00%
2023/10/26	11	93.16	10	93.23	92.70	1	2,032	0.05%
2023/10/25	2	91.70	2	91.90	91.30	0	1,891	0.00%
2023/10/24	21	94.41	24	93.74	90.70	-3	1,803	-0.17%
2023/10/23	3	87.50	1	89.60	89.60	2	1,561	0.13%
2023/10/17	3	87.90	3	87.30	88.30	0	2,042	0.00%
2023/10/12	1	90.30	0	0.00	90.60	1	2,289	0.04%
2023/10/11	0	0.00	1	90.00	89.20	-1	2,333	-0.04%
2023/10/05	0	0.00	3	83.10	84.00	-3	2,240	-0.13%
2023/10/04	1	79.20	0	0.00	80.20	1	2,216	0.05%
2023/10/03	2	81.60	0	0.00	81.50	2	2,209	0.09%
2023/09/21	1	83.80	2	84.65	85.00	-1	2,166	-0.05%
2023/09/20	1	85.40	3	84.50	82.30	-2	2,102	-0.10%
2023/09/19	7	87.91	6	87.45	86.00	1	2,080	0.05%
2023/09/18	14	82.61	14	83.47	86.10	0	1,968	0.00%
2023/09/14	0	0.00	1	78.00	78.20	-1	1,897	-0.05%
2023/09/13	0	0.00	1	77.20	77.30	-1	1,892	-0.05%
2023/09/01	1	76.00	0	0.00	75.70	1	2,209	0.05%
2023/08/25	1	73.60	0	0.00	72.80	1	2,392	0.04%
2023/08/16	1	73.70	0	0.00	74.40	1	2,580	0.04%
2023/08/11	0	0.00	6	74.00	73.60	-6	2,571	-0.23%
2023/08/10	4	75.55	1	75.40	75.40	3	2,558	0.12%
2023/08/09	0	0.00	1	79.30	78.60	-1	2,537	-0.04%
2023/08/02	4	80.85	0	0.00	79.80	4	2,470	0.16%
2023/07/27	1	98.80	0	0.00	98.80	1	2,395	0.04%
2023/07/26	0	0.00	2	102.50	99.00	-2	2,384	-0.08%
2023/07/25	1	105.50	1	106.00	101.50	0	2,374	0.00%
2023/07/24	2	110.25	3	110.17	109.50	-1	2,343	-0.04%
2023/07/21	1	112.50	1	110.00	113.50	0	2,319	0.00%
2023/07/20	10	108.20	7	106.43	109.00	3	2,142	0.14%
2023/07/18	31	100.19	32	99.43	94.70	-1	1,715	-0.06%
2023/07/17	0	0.00	4	97.40	97.40	-4	1,513	-0.26%
2023/07/14	2	85.15	1.3	84.73	88.60	0.7	1,466	0.05%
2023/07/13	0	0.00	0.1	81.67	80.60	-0.1	1,340	-0.01%
2023/07/12	0	0.00	2	80.20	77.50	-2	1,301	-0.15%
2023/07/07	1	77.10	0	0.00	76.60	1	1,336	0.07%
2023/07/04	0	0.00	1	80.50	80.40	-1	1,324	-0.08%
2023/07/03	1	79.50	1.2	80.67	80.10	-0.2	1,321	-0.02%
2023/06/28	4.2	77.35	0	0.00	76.60	4.2	1,304	0.32%
2023/06/26	1	79.50	0	0.00	79.50	1	1,305	0.08%
2023/06/19	0	0.00	2	78.95	79.10	-2	1,283	-0.16%
2023/06/16	1	80.30	0	0.00	79.30	1	1,288	0.08%
2023/06/14	1	83.50	1	81.70	80.50	0	1,269	0.00%
2023/06/13	1	82.40	2	83.50	83.50	-1	1,248	-0.08%
2023/06/12	10	84.09	20	81.92	82.20	-10	1,203	-0.83%
2023/06/09	19	82.10	6	82.43	82.50	13	1,141	1.14%
2023/06/08	1	77.80	2	78.20	78.60	-1	1,040	-0.10%
2023/06/02	1	81.40	1	82.00	83.00	0	966	0.00%
2023/05/31	4	80.65	6	80.50	81.50	-2	897	-0.22%
2023/05/30	6	81.22	14.3	81.69	80.00	-8.3	812	-1.02%
2023/05/26	1	74.80	2	75.40	73.60	-1	697	-0.14%
2023/05/25	3	73.17	0	0.00	71.60	3	733	0.41%
2023/05/19	1	72.00	0	0.00	70.80	1	766	0.13%
2023/05/18	2	71.55	0	0.00	71.50	2	834	0.24%
2023/05/17	0	0.00	1	69.30	69.20	-1	827	-0.12%
2023/05/16	1	68.70	1	69.50	69.10	0	837	0.00%
2023/05/15	1	67.40	1	68.00	67.80	0	855	0.00%
2023/05/12	0	0.00	1	68.30	68.40	-1	872	-0.11%
2023/05/11	2	68.35	0	0.00	67.40	2	882	0.23%
2023/05/09	1	69.80	1	70.50	70.90	0	916	0.00%
2023/05/05	0	71.50	1	72.80	71.90	-1	953	-0.10%
2023/05/04	1	71.30	0	0.00	71.10	1	1,007	0.10%
2023/05/02	1	73.00	1	73.40	72.80	0	1,113	0.00%
2023/04/26	1	69.80	2	70.40	71.40	-1	1,356	-0.07%
2023/04/25	1	70.50	0	0.00	69.30	1	1,469	0.07%
2023/04/24	0	0.00	1	71.20	71.80	-1	1,482	-0.07%
2023/04/21	10	72.14	11	71.15	70.50	-1	1,535	-0.07%
2023/04/20	4	73.90	4	73.20	73.20	0	1,545	0.00%
2023/04/19	2	75.50	0	0.00	75.00	2	1,560	0.13%
2023/04/18	1	77.00	1	77.60	76.70	0	1,566	0.00%
2023/04/17	2	76.95	4	77.20	77.40	-2	1,618	-0.12%
2023/04/14	1	77.30	1	77.90	76.80	0	1,665	0.00%
2023/04/13	1	76.80	2	76.60	76.50	-1	1,814	-0.06%
2023/04/12	8	79.88	1.1	80.10	78.70	6.9	1,831	0.38%
2023/04/10	0	78.00	0	0.00	77.50	0	1,859	0.00%
2023/04/06	0	0.00	1	77.20	78.30	-1	1,891	-0.05%
2023/03/30	0	0.00	1	76.20	76.00	-1	1,920	-0.05%
2023/03/29	2.1	75.51	2	75.50	74.80	0.1	1,964	0.01%
2023/03/28	3	76.03	2	76.05	75.40	1	2,159	0.05%
2023/03/27	0	0.00	1	77.70	77.90	-1	2,197	-0.05%
2023/03/24	0	0.00	1	77.40	77.00	-1	2,350	-0.04%
2023/03/20	1	75.80	2	77.15	75.80	-1	2,998	-0.03%
2023/03/17	1	73.80	1	74.50	74.10	0	3,002	0.00%
2023/03/16	1	73.10	0	0.00	73.10	1	3,010	0.03%
2023/03/14	4	76.83	4	76.63	75.10	0	3,078	0.00%
2023/03/13	1	73.50	1	74.70	75.30	0	3,140	0.00%
2023/03/10	1.1	74.95	2	74.55	73.80	-0.9	3,162	-0.03%
2023/03/09	2	77.45	1	77.80	77.30	1	3,202	0.03%
2023/03/03	0	0.00	1	79.30	78.70	-1	3,301	-0.03%
2023/03/02	1	78.90	0	0.00	78.70	1	3,313	0.03%
2023/03/01	1	79.10	2	78.80	79.00	-1	3,355	-0.03%
2023/02/24	5	81.30	3	81.40	80.40	2	3,355	0.06%
2023/02/23	6	80.63	7	81.11	81.40	-1	3,310	-0.03%
2023/02/22	2	79.10	2	79.95	78.20	0	3,313	0.00%
2023/02/20	1	80.60	1	81.00	81.00	0	3,467	0.00%
2023/02/17	2	80.80	2	81.15	81.00	0	3,483	0.00%
2023/02/16	3	81.40	3	81.70	80.40	0	3,496	0.00%
2023/02/15	1	77.60	3	77.93	77.70	-2	3,471	-0.06%
2023/02/14	1	77.00	6	78.13	78.30	-5	3,518	-0.14%
2023/02/13	1	78.60	0	0.00	78.00	1	3,612	0.03%
2023/02/10	3.2	77.72	3	77.97	77.10	0.2	3,883	0.00%
2023/02/09	0	0.00	5	79.40	79.30	-5	3,947	-0.13%
2023/02/08	6	80.35	0	0.00	80.00	6	3,962	0.15%
2023/02/06	1	79.50	1	79.10	79.20	0	3,990	0.00%
2023/02/03	0.1	79.30	0	0.00	79.00	0.1	4,031	0.00%
2023/02/01	6.1	81.68	13	79.36	80.10	-6.9	4,192	-0.16%
2023/01/31	3	78.60	24	78.90	81.10	-21	4,627	-0.45%
2023/01/30	15	81.37	4	80.00	80.80	11	4,860	0.23%
2023/01/17	0	0.00	3	75.00	75.00	-3	4,821	-0.06%
2023/01/16	69	75.12	66	74.41	75.70	3	4,832	0.06%
2023/01/13	4	74.90	4	75.05	73.30	0	4,796	0.00%
2023/01/11	18	74.78	18	75.05	74.30	0	4,947	0.00%
2023/01/05	1	75.00	0	0.00	73.10	1	4,880	0.02%
2023/01/04	4	73.00	4	72.12	74.20	0	4,830	0.00%
2023/01/03	13	73.95	15	73.07	72.50	-2	4,789	-0.04%
2022/12/30	1	70.90	2	70.70	69.20	-1	4,642	-0.02%
2022/12/29	2	69.55	3	70.07	70.40	-1	4,615	-0.02%
2022/12/28	2	69.35	1	68.30	68.30	1	4,572	0.02%
2022/12/26	1	75.10	1	72.80	72.30	0	4,543	0.00%
2022/12/22	1	73.30	0	0.00	73.00	1	4,515	0.02%
2022/12/21	7	72.61	7	74.70	72.00	0	4,502	0.00%
2022/12/20	0	0.00	4	77.50	72.40	-4	4,463	-0.09%
2022/12/19	3	76.90	0.2	76.43	77.40	2.9	4,277	0.07%
2022/12/16	1	79.30	0.2	78.90	78.90	0.9	4,234	0.02%
2022/12/15	21.3	79.19	22	79.52	81.00	-0.7	4,075	-0.02%
2022/12/14	1	71.60	1	72.40	74.20	0	3,547	0.00%
2022/12/09	1	66.80	1.1	67.50	66.60	-0.1	3,421	0.00%
2022/12/07	0	0.00	7	65.20	64.90	-7	3,412	-0.21%
2022/12/06	4	70.05	5	67.48	67.20	-1	3,419	-0.03%
2022/12/05	9	70.72	0.1	70.70	69.10	8.9	3,379	0.26%
2022/12/02	0	0.00	1	67.50	66.60	-1	3,274	-0.03%
2022/12/01	1	67.30	3	67.63	68.40	-2	3,249	-0.06%
2022/11/21	0	0.00	3	65.00	64.10	-3	3,060	-0.10%
2022/11/18	20.1	67.36	3	66.37	66.00	17.1	3,048	0.56%
2022/11/17	1.1	65.68	10	65.25	65.40	-8.9	2,984	-0.30%
2022/11/16	4	65.73	3	65.93	65.80	1	2,963	0.03%
2022/11/15	0.1	62.00	0	0.00	62.70	0.1	2,832	0.00%
2022/11/14	0	0.00	1	62.10	62.90	-1	2,819	-0.04%
2022/11/11	4	60.98	1	61.20	61.40	3	2,801	0.11%
2022/11/10	5	60.82	5	61.12	60.90	0	2,766	0.00%
2022/11/08	10	69.16	14	68.04	63.60	-4	2,648	-0.15%
2022/11/07	6	65.80	7	66.47	67.30	-1	2,379	-0.04%
2022/11/04	6	61.30	6	61.08	61.20	0	2,313	0.00%
2022/11/03	2	62.10	2	61.40	62.20	0	2,294	0.00%
2022/11/02	1	61.50	0	0.00	61.60	1	2,293	0.04%
2022/11/01	2	61.75	1	61.50	61.90	1	2,270	0.04%
2022/10/31	5	59.20	5	60.06	62.20	0	2,230	0.00%
2022/10/28	12	62.06	18	62.28	60.80	-6	2,109	-0.28%
2022/10/27	17	62.42	16	62.13	64.00	1	2,019	0.05%
2022/10/26	21	58.46	22	58.95	61.10	-1	1,559	-0.06%
2022/10/25	1	54.80	1	55.90	55.80	0	1,306	0.00%
2022/10/24	2	53.80	4	54.60	53.50	-2	1,314	-0.15%
2022/10/21	1	52.00	1	53.20	53.80	0	1,320	0.00%
2022/10/20	5	54.10	4	55.33	54.00	1	1,310	0.08%
2022/10/19	2	52.90	0	0.00	53.30	2	1,143	0.17%
2022/10/18	5	50.10	0	0.00	48.50	5	1,119	0.45%
2022/09/30	1	49.30	0	0.00	51.80	1	1,465	0.07%
2022/09/28	6	51.00	0	0.00	49.55	6	1,469	0.41%
2022/09/27	0	0.00	6	53.30	54.00	-6	1,468	-0.41%
2022/09/26	0	0.00	5	54.94	52.80	-5	1,469	-0.34%
2022/09/23	1	58.50	0	0.00	57.00	1	1,477	0.07%
2022/09/15	1	61.50	0	0.00	60.70	1	1,506	0.07%
2022/09/13	1	61.20	0	0.00	62.70	1	1,509	0.07%
2022/09/12	6	60.83	0	0.00	59.70	6	1,502	0.40%
2022/09/07	9	54.80	0	0.00	55.70	9	1,520	0.59%
2022/09/06	0	0.00	6	56.50	55.20	-6	1,519	-0.39%
2022/09/05	0	0.00	9	59.17	58.50	-9	1,535	-0.59%
2022/08/26	0	0.00	1	63.80	63.30	-1	1,523	-0.07%
2022/08/24	1	62.30	3	62.50	61.70	-2	1,520	-0.13%
2022/08/19	0.1	66.70	0	0.00	66.30	0.1	1,548	0.00%
2022/08/17	2	65.60	0	0.00	66.20	2	1,572	0.13%
2022/08/15	3	66.97	0.1	66.80	67.10	2.9	1,580	0.18%
2022/08/12	16	64.37	0	0.00	65.30	16	1,560	1.03%
2022/08/10	0	0.00	6	61.90	61.80	-6	1,538	-0.39%
2022/08/09	1	63.20	4	63.23	63.30	-3	1,540	-0.19%
2022/08/05	1	62.00	1	61.41	61.50	0	1,529	0.00%
2022/08/04	0	0.00	8	61.01	61.40	-8	1,537	-0.52%
2022/08/02	0.1	61.90	0	0.00	62.00	0.1	1,556	0.01%
2022/08/01	0.1	65.00	0	0.00	64.50	0.1	1,549	0.00%
2022/07/29	2	70.70	0	0.00	67.50	2	1,534	0.13%
2022/07/28	0.1	65.70	1	66.10	66.00	-1	1,440	-0.07%
2022/07/22	0	0.00	1	71.80	71.80	-1	1,323	-0.08%
2022/07/21	4	73.33	4	73.53	72.70	0	1,313	0.00%
2022/07/20	5	72.66	4	72.48	74.30	1	1,287	0.08%
2022/07/19	1	68.30	1	69.60	69.60	0	1,172	0.00%
2022/07/15	5	61.60	1	61.60	61.60	4	1,087	0.37%
2022/07/13	1	59.20	5	57.60	57.60	-4	1,101	-0.36%
2022/07/12	2	70.80	1	69.80	69.60	1	1,101	0.09%
2022/07/11	0	0.00	3	73.27	73.20	-3	1,095	-0.27%
2022/07/08	0	0.00	1	72.50	73.80	-1	1,110	-0.09%
2022/07/07	1	71.50	0	0.00	71.40	1	1,115	0.09%
2022/07/05	0	0.00	1	69.80	71.60	-1	1,160	-0.09%
2022/07/04	4	71.00	0	0.00	69.80	4	1,182	0.34%
2022/07/01	10	73.89	6	72.30	69.00	4	1,242	0.32%
2022/06/30	9	76.52	0	0.00	75.10	9	1,224	0.74%
2022/06/29	0	77.50	0	0.00	77.90	0	1,220	0.00%
2022/06/28	0	0.00	19	79.62	79.70	-19	1,218	-1.56%
2022/06/20	4	80.85	0	0.00	77.50	4	1,255	0.32%
2022/06/17	3	81.50	1	79.80	83.30	2	1,289	0.16%
2022/06/16	0	0.00	1	84.20	82.00	-1	1,278	-0.08%
2022/06/13	10	91.90	0	0.00	91.00	10	1,316	0.76%
2022/06/10	2	96.65	0	0.00	96.00	2	1,322	0.15%
2022/06/09	1	97.00	0	0.00	96.70	1	1,327	0.08%
2022/06/08	18	99.50	18	98.00	98.00	0	1,352	0.00%
2022/06/07	0	0.00	5	98.00	98.40	-5	1,415	-0.35%
2022/06/06	0	0.00	1	98.90	97.80	-1	1,432	-0.07%
2022/05/31	0	0.00	1	98.40	99.00	-1	1,463	-0.07%
2022/05/30	0	0.00	2	96.45	97.90	-2	1,476	-0.14%
2022/05/27	2	92.45	0	0.00	92.90	2	1,481	0.13%
2022/05/26	1	91.10	7	96.00	90.20	-6	1,528	-0.39%
2022/05/25	2	96.15	0.1	106.00	96.30	1.9	1,506	0.13%
2022/05/24	0	0.00	4	96.50	96.50	-4	1,508	-0.27%
2022/05/18	0	0.00	3	106.00	105.50	-3	1,509	-0.20%
2022/05/12	0	0.00	2	102.50	98.60	-2	1,527	-0.13%
2022/05/11	0	0.00	1	102.00	101.00	-1	1,531	-0.07%
2022/05/10	5	102.10	0	0.00	108.50	5	1,524	0.33%
2022/05/09	10	108.10	8	110.50	105.50	2	1,597	0.13%
2022/05/05	1	117.00	0	0.00	114.50	1	1,607	0.06%
2022/05/04	22	113.00	2	113.50	114.00	20	1,602	1.25%
2022/04/29	0	0.00	4	115.63	111.00	-4	1,622	-0.25%
2022/04/27	0	0.00	2	105.00	109.50	-2	1,616	-0.12%
2022/04/26	2	109.50	2	110.50	111.00	0	1,597	0.00%
2022/04/25	5	117.00	0	0.00	110.50	5	1,578	0.32%
2022/04/19	0	0.00	2	124.00	123.00	-2	1,572	-0.13%
2022/04/18	2	118.50	10	122.15	122.00	-8	1,584	-0.50%
2022/04/15	10	120.50	2	121.50	121.00	8	1,577	0.51%
2022/04/14	0	0.00	10	125.25	125.00	-10	1,619	-0.62%
2022/04/11	1	125.00	0	0.00	120.00	1	1,643	0.06%
2022/04/07	1	137.00	1	134.00	133.00	0	1,619	0.00%
2022/03/23	0	151.50	0	0.00	152.00	0	2,056	0.00%
2022/03/22	1	146.50	1	148.00	151.00	0	2,090	0.00%
2022/03/16	1	150.50	1	150.00	150.00	0	2,491	0.00%
2022/03/15	1	149.50	1	149.50	149.00	0	2,562	0.00%
2022/03/08	1	144.00	1	145.00	143.50	0	3,354	0.00%
2022/03/07	1	148.50	0	0.00	149.00	1	3,454	0.03%
2022/03/03	1	163.00	1	163.50	161.00	0	3,668	0.00%
2022/02/23	1	151.00	1	152.00	152.00	0	3,782	0.00%
2022/02/22	1	150.50	1	151.00	149.00	0	3,817	0.00%
2022/02/15	0	0.00	0	158.50	155.00	0	4,078	0.00%
2022/02/14	0	156.50	0	157.00	154.00	0	4,174	0.00%
2022/02/11	0	161.00	0.3	159.66	160.00	-0.3	4,267	-0.01%
2022/02/10	0.3	165.80	1.1	164.21	164.00	-0.8	4,495	-0.02%
2022/02/09	0.1	166.50	25.1	161.34	166.00	-25	4,773	-0.52%
2022/02/08	0	160.50	0	0.00	163.00	0	4,896	0.00%
2022/02/07	0.1	151.50	0.1	152.32	148.50	0	4,879	0.00%
2022/01/26	0.1	147.68	0.2	149.63	148.00	-0.1	4,906	0.00%
2022/01/25	1.2	146.79	0.3	149.00	146.50	0.9	4,957	0.02%
2022/01/24	0.3	150.00	0	0.00	152.00	0.3	4,985	0.01%
2022/01/18	0	0.00	0	168.00	163.00	0	5,350	0.00%
2022/01/17	0	163.00	0.1	161.48	166.50	-0.1	5,461	0.00%
2022/01/14	0.1	158.64	0.4	159.00	160.50	-0.3	5,632	-0.01%
2022/01/13	1.4	163.44	2.1	163.40	161.00	-0.7	5,848	-0.01%
2022/01/12	1.1	165.11	0	0.00	165.00	1.1	5,997	0.02%
2022/01/11	0	0.00	0	170.00	165.00	0	6,226	0.00%
2022/01/10	0	167.00	3.3	167.63	172.00	-3.3	6,410	-0.05%
2022/01/07	2.3	165.64	5	161.90	171.00	-2.7	6,516	-0.04%
2022/01/06	0	0.00	2	169.04	168.50	-2	6,568	-0.03%
2022/01/05	3	177.52	1	180.00	176.00	2	6,550	0.03%
2022/01/04	0	181.50	0.1	179.88	180.00	-0.1	6,593	0.00%
2022/01/03	0.1	180.87	0.5	179.19	179.00	-0.4	6,602	-0.01%
2021/12/30	2.5	178.75	0	176.00	178.50	2.5	6,679	0.04%
2021/12/29	0	179.00	0	180.50	177.00	0	6,686	0.00%
2021/12/28	18	180.58	0	0.00	179.00	18	6,666	0.27%
2021/12/27	11	181.14	1	186.96	181.00	10	6,647	0.15%
2021/12/24	3	189.12	4.4	189.37	187.50	-1.4	6,613	-0.02%
2021/12/23	5.4	188.21	4.6	190.15	187.00	0.8	6,564	0.01%
2021/12/22	10.6	190.81	14.3	189.45	186.50	-3.7	6,489	-0.06%
2021/12/21	1.1	180.06	4.2	181.98	184.00	-3.1	6,350	-0.05%
2021/12/20	14	181.00	5	179.40	179.00	9	6,333	0.14%
2021/12/17	0.4	181.80	1	184.50	183.00	-0.6	6,255	-0.01%
2021/12/16	2	182.50	7	184.86	181.00	-5	6,204	-0.08%
2021/12/15	0	179.69	2.4	182.83	183.50	-2.3	6,175	-0.04%
2021/12/14	4.4	179.38	1.4	179.16	180.50	2.9	6,129	0.05%
2021/12/13	2.4	183.34	2.8	184.88	182.00	-0.4	6,059	-0.01%
2021/12/10	12	192.33	8	194.63	182.00	4	5,943	0.07%
2021/12/09	7.8	193.21	6.3	193.99	195.00	1.5	5,640	0.03%
2021/12/08	2	197.00	6	194.50	190.00	-4	5,559	-0.07%
2021/12/07	8.3	189.66	5.3	191.89	190.00	2.9	5,406	0.05%
2021/12/06	4.3	184.06	2.9	187.88	193.00	1.4	5,344	0.03%
2021/12/03	9.9	190.02	8.1	189.21	191.50	1.9	5,293	0.04%
2021/12/02	12	181.38	13	180.77	183.50	-1	5,077	-0.02%
2021/12/01	6	173.04	4	173.13	177.00	2	4,987	0.04%
2021/11/30	4.1	163.50	16.5	167.11	175.50	-12.5	4,867	-0.26%
2021/11/29	4.5	159.32	0.8	155.12	161.00	3.7	4,674	0.08%
2021/11/26	1	161.98	4.8	163.51	160.50	-3.8	4,658	-0.08%
2021/11/25	10.6	164.85	22.1	165.25	161.50	-11.5	4,575	-0.25%
2021/11/24	6	162.58	1	160.00	162.00	5	4,486	0.11%
2021/11/23	2.1	156.09	0.8	158.47	155.00	1.3	4,444	0.03%
2021/11/22	2.7	156.69	1.7	156.69	158.00	0.9	4,446	0.02%
2021/11/19	0.8	159.36	0	161.92	159.00	0.8	4,441	0.02%
2021/11/18	0	157.89	0	157.50	156.50	0	4,460	0.00%
2021/11/17	4	152.75	4	154.50	157.00	0	4,440	0.00%
2021/11/16	0	163.00	0.1	161.86	157.50	-0.1	4,387	0.00%
2021/11/15	16.1	166.55	1.5	167.74	163.50	14.6	4,333	0.34%
2021/11/12	4.5	164.69	3.3	164.91	164.50	1.2	4,295	0.03%
2021/11/11	0	0.00	1.7	162.96	163.00	-1.7	4,223	-0.04%
2021/11/10	7	165.79	9	166.33	163.00	-2	4,140	-0.05%
2021/11/09	9	170.72	2	169.50	166.50	7	4,040	0.17%
2021/11/08	7.7	165.80	7	164.86	163.50	0.7	3,798	0.02%
2021/11/05	3.3	157.02	6.1	153.44	160.00	-2.9	3,556	-0.08%
2021/11/04	0.1	147.00	0	0.00	145.50	0.1	3,393	0.00%
2021/11/03	5	148.90	0	0.00	148.00	5	3,460	0.14%
2021/11/02	1	152.50	0.7	153.24	146.00	0.3	3,572	0.01%
2021/11/01	3.7	151.62	3.4	154.27	154.00	0.3	3,541	0.01%
2021/10/29	0.4	152.51	1	155.00	150.00	-0.6	3,527	-0.02%
2021/10/28	1	150.50	0	152.00	150.00	1	3,518	0.03%
2021/10/26	2	169.77	1.9	173.06	157.50	0.2	3,489	0.00%
2021/10/22	0	0.00	5	163.00	171.50	-5	3,268	-0.15%
2021/10/21	6.9	172.97	3.3	174.86	166.50	3.6	3,297	0.11%
2021/10/20	4.3	173.04	3.6	170.29	168.50	0.6	3,144	0.02%
2021/10/19	9	168.00	10	169.10	168.50	-1	3,000	-0.03%
2021/10/18	8.5	163.89	14.5	166.86	168.50	-6	2,794	-0.21%
2021/10/15	3.7	148.77	0.8	152.15	154.00	2.9	2,589	0.11%
2021/10/14	3.8	144.87	1.7	145.86	145.00	2	2,484	0.08%
2021/10/13	1.6	136.81	1	136.51	137.00	0.6	2,409	0.03%
2021/10/12	4.1	138.97	3.7	138.24	135.00	0.4	2,391	0.02%
2021/10/08	1.5	134.34	0.2	134.93	134.00	1.3	2,341	0.06%
2021/10/07	6.3	136.42	7.9	135.47	136.50	-1.6	2,337	-0.07%
2021/10/06	3.1	127.02	3.9	127.21	128.00	-0.8	2,259	-0.03%
2021/10/05	1.2	122.76	0.1	120.50	124.00	1.1	2,248	0.05%
2021/10/04	1.6	119.76	1.2	122.44	119.50	0.3	2,255	0.02%
2021/10/01	3.3	120.67	1.9	121.60	119.50	1.4	2,252	0.06%
2021/09/30	1.9	120.94	1.3	122.80	122.50	0.6	2,251	0.03%
2021/09/29	0.3	119.50	0.7	118.14	116.00	-0.3	2,283	-0.01%
2021/09/28	0.7	121.19	0.2	125.00	121.00	0.5	2,314	0.02%
2021/09/27	0.2	130.00	0.1	129.77	127.50	0.1	2,312	0.00%
2021/09/24	0.1	132.03	0	133.00	131.50	0.1	2,328	0.01%
2021/09/23	3	133.50	0.2	132.55	131.50	2.8	2,343	0.12%
2021/09/22	0.2	132.80	0	130.17	132.00	0.2	2,370	0.01%
2021/09/17	0	134.50	0.5	135.50	134.50	-0.5	2,385	-0.02%
2021/09/16	0.5	134.07	0	0.00	135.50	0.5	2,440	0.02%
2021/09/13	0	0.00	3	136.50	134.50	-3	2,597	-0.12%
2021/09/09	0	0.00	1	136.00	137.50	-1	2,692	-0.04%
2021/09/08	1	134.00	0	0.00	134.50	1	2,680	0.04%
2021/09/06	4	155.00	1	150.00	144.00	3	2,650	0.11%
2021/09/03	0	0.00	1	144.00	144.50	-1	2,560	-0.04%
2021/09/01	0	0.00	2	145.50	145.00	-2	2,756	-0.07%
2021/08/27	1	143.00	1	144.00	142.00	0	2,883	0.00%
2021/08/24	0	0.00	2	151.50	147.00	-2	2,934	-0.07%
2021/08/23	2	141.25	1	141.50	146.50	1	2,878	0.03%
2021/08/13	0	0.00	1	137.50	137.50	-1	2,822	-0.04%
2021/08/11	3	140.83	2	141.00	140.50	1	2,988	0.03%
2021/08/10	2	152.75	4	160.00	150.50	-2	3,127	-0.06%
2021/08/09	5	157.90	5	160.10	157.50	0	3,156	0.00%
2021/08/06	9	165.62	5	170.50	157.00	4	3,277	0.12%
2021/08/05	1.1	163.90	0	0.00	161.50	1.1	3,235	0.03%
2021/08/04	1	160.50	0	0.00	158.00	1	3,319	0.03%
2021/08/03	2	162.75	2	163.00	163.00	0	3,431	0.00%
2021/08/02	1	158.50	24	159.35	160.00	-23	3,502	-0.66%
2021/07/30	4	146.50	2	145.00	153.00	2	3,514	0.06%
2021/07/28	2	139.00	6	145.08	141.00	-4	3,635	-0.11%
2021/07/27	16	160.44	4	162.25	140.50	12	3,679	0.33%
2021/07/23	1	142.00	2	144.00	142.00	-1	3,613	-0.03%
2021/07/22	3	141.50	1	142.50	139.00	2	3,726	0.05%
2021/07/21	1	139.50	1	144.50	137.50	0	3,798	0.00%
2021/07/20	1	145.00	0	0.00	143.50	1	3,875	0.03%
2021/07/19	13	141.92	1	147.00	144.50	12	3,955	0.30%
2021/07/13	0	0.00	0	141.50	140.00	0	3,923	0.00%
2021/07/06	1	150.00	1	151.50	151.00	0	3,899	0.00%
2021/07/05	0	0.00	1	147.00	152.50	-1	3,868	-0.03%
2021/07/02	1	139.00	0	0.00	139.00	1	3,978	0.03%
2021/06/29	0	0.00	0	146.00	142.50	0	4,150	0.00%
2021/06/28	1	146.00	2	148.25	148.00	-1	4,156	-0.02%
2021/06/25	1	160.50	1.1	154.55	151.50	-0.1	4,127	0.00%
2021/06/24	0.1	156.50	0	0.00	154.50	0.1	4,081	0.00%
2021/06/23	3	143.17	3	146.67	143.00	0	4,030	0.00%
2021/06/21	1	154.50	9	157.83	153.50	-8	3,922	-0.20%
2021/06/18	9	173.17	0	0.00	166.50	9	3,849	0.23%
2021/06/16	1	166.00	3	167.67	165.50	-2	3,819	-0.05%
2021/06/15	3	173.67	2	170.25	174.00	1	3,782	0.03%
2021/06/11	4	173.38	6	169.33	166.50	-2	3,760	-0.05%
2021/06/10	15	186.17	16	186.03	181.00	-1	3,775	-0.03%
2021/06/09	4	173.75	5.1	174.73	178.00	-1.1	3,777	-0.03%
2021/06/08	4	168.38	2	173.50	176.50	2	3,731	0.05%
2021/06/07	3	159.00	5	155.90	160.50	-2	3,699	-0.05%
2021/06/04	1.1	160.39	1	157.00	161.50	0.1	3,678	0.00%
2021/06/03	4	177.00	2.1	176.48	173.50	1.9	3,655	0.05%
2021/05/25	1	151.00	0	0.00	151.00	1	3,792	0.03%
2021/05/21	0	0.00	1	143.00	143.00	-1	4,091	-0.02%
2021/05/19	3	142.00	1	141.50	138.00	2	4,252	0.05%
2021/05/18	4	141.88	4	145.88	145.00	0	4,083	0.00%
2021/05/14	8	162.88	10	164.20	154.00	-2	3,862	-0.05%
2021/05/13	4	175.13	2	183.00	171.00	2	3,723	0.05%
2021/05/12	7	192.64	8	199.13	190.00	-1	3,718	-0.03%
2021/05/11	5	214.20	2	228.00	211.00	3	3,819	0.08%
2021/05/10	1	226.50	18	231.08	234.00	-17	3,787	-0.45%
2021/05/06	2	196.75	1	201.00	194.00	1	3,752	0.03%
2021/05/05	1	190.50	8	201.75	197.50	-7	3,695	-0.19%
2021/05/04	12	190.92	0	0.00	188.50	12	3,727	0.32%
2021/05/03	15	212.37	9	215.67	207.00	6	3,692	0.16%
2021/04/29	5	219.50	3	222.00	211.00	2	3,725	0.05%
2021/04/28	7	222.71	4	229.25	222.00	3	3,678	0.08%
2021/04/27	1	225.50	1	223.00	217.00	0	3,643	0.00%
2021/04/26	4	204.50	4	215.25	220.00	0	3,606	0.00%
2021/04/23	0	0.00	6	199.33	200.00	-6	3,581	-0.17%
2021/04/22	3	182.00	0	0.00	182.00	3	3,495	0.09%
2021/04/21	2	198.00	0	0.00	202.00	2	3,492	0.06%
2021/04/19	1	219.00	0	0.00	219.00	1	3,495	0.03%
2021/04/15	0	0.00	1	223.50	225.00	-1	3,499	-0.03%
2021/04/14	2	205.50	1	205.00	215.50	1	3,533	0.03%
2021/04/13	0	0.00	2	228.50	214.00	-2	3,544	-0.06%
2021/04/12	1	220.00	2	220.00	220.00	-1	3,560	-0.03%
2021/04/08	8	210.69	7	198.21	197.00	1	3,714	0.03%
2021/04/07	1	202.00	2	200.50	202.00	-1	3,660	-0.03%
2021/04/01	4	161.25	7	162.43	167.50	-3	3,979	-0.08%
2021/03/31	2	148.25	4	150.00	152.50	-2	4,130	-0.05%
2021/03/30	3	138.50	0	0.00	139.00	3	4,108	0.07%
2021/03/26	2	130.25	0.3	129.00	131.00	1.7	4,117	0.04%
2021/03/25	0	0.00	2	128.00	128.50	-2	4,123	-0.05%
2021/03/24	2	127.25	0	0.00	128.00	2	4,153	0.05%
2021/03/23	0.3	125.50	3	130.50	126.00	-2.7	4,172	-0.06%
2021/03/22	1	132.50	2	133.00	132.50	-1	4,174	-0.02%
2021/03/19	1	128.00	0	0.00	128.00	1	4,174	0.02%
2021/03/18	1	125.50	0	0.00	122.50	1	4,189	0.02%
2021/03/17	1	127.50	0	0.00	122.00	1	4,207	0.02%
2021/03/16	1	121.00	10	126.75	124.50	-9	4,558	-0.20%
2021/03/15	1	135.50	26	141.15	133.50	-25	4,822	-0.52%
2021/03/12	5	129.00	2	135.00	134.00	3	4,812	0.06%
2021/03/10	11	125.18	0	0.00	122.00	11	5,010	0.22%
2021/03/03	0	0.00	1	119.00	118.50	-1	4,981	-0.02%
2021/02/25	3	123.50	19	122.11	121.00	-16	5,001	-0.32%
2021/02/24	3	104.50	6	111.50	115.00	-3	4,884	-0.06%
2021/02/23	21	115.74	3	118.00	112.50	18	4,811	0.37%
2021/02/19	1	113.50	8	110.75	113.50	-7	4,858	-0.14%
2021/02/18	0	0.00	1	103.50	103.50	-1	4,837	-0.02%
2021/02/17	0	0.00	1	94.20	94.20	-1	4,966	-0.02%
2021/02/05	6	84.83	2	83.50	85.70	4	5,089	0.08%
2021/02/04	2	85.30	1	84.90	85.60	1	5,255	0.02%
2021/02/03	3	86.77	6	86.30	84.40	-3	5,638	-0.05%
2021/02/02	5	85.50	2	86.35	82.40	3	5,957	0.05%
2021/02/01	12	94.28	11	96.44	91.40	1	5,780	0.02%
2021/01/29	2	98.35	3	98.80	101.50	-1	5,736	-0.02%
2021/01/28	1	92.50	0	0.00	92.60	1	5,621	0.02%
2021/01/27	7	97.89	5	96.76	96.50	2	5,619	0.04%
2021/01/26	12	95.60	12	94.63	97.80	0	5,605	0.00%
2021/01/25	1	96.80	12	94.83	98.20	-11	5,504	-0.20%
2021/01/22	14	90.84	4.1	91.87	89.30	9.9	5,502	0.18%
2021/01/21	3	98.60	3	98.00	98.00	0	5,498	0.00%
2021/01/20	16	98.51	4	100.08	97.20	12	5,535	0.22%
2021/01/19	1	113.00	0	0.00	108.00	1	5,462	0.02%
2021/01/18	7	114.00	0	0.00	112.50	7	5,457	0.13%
2021/01/15	0	0.00	1	123.00	125.00	-1	5,450	-0.02%
2021/01/14	0	0.00	3	117.67	119.00	-3	5,627	-0.05%
2021/01/12	2	110.00	0	0.00	108.00	2	5,678	0.04%
2021/01/11	0	0.00	1	118.00	116.50	-1	5,670	-0.02%
2021/01/08	0	0.00	2	125.00	121.00	-2	5,670	-0.04%
2021/01/06	3	112.00	0.1	111.50	111.50	2.9	5,630	0.05%
2021/01/05	2	123.50	1	132.51	123.50	1	5,659	0.02%
2020/12/31	2	137.50	0	0.00	135.00	2	5,629	0.04%
2020/12/30	2	142.50	0	0.00	142.00	2	5,459	0.04%
2020/12/29	7	141.71	1	138.50	142.50	6	5,358	0.11%
2020/12/28	1.1	142.59	6	142.25	144.00	-4.9	5,167	-0.09%
2020/12/25	5.1	136.80	2	135.75	131.00	3.1	4,941	0.06%
2020/12/23	0	0.00	2	129.50	132.00	-2	4,643	-0.04%
2020/12/18	2	121.00	0	0.00	125.00	2	4,630	0.04%
2020/12/14	0	0.00	1	115.50	119.50	-1	4,600	-0.02%
2020/12/11	1	109.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	4	114.63	4.1	119.13	116.50	-0.1	4,571	0.00%
2020/12/09	6	130.55	6	132.25	121.50	0	4,192	0.00%
2020/12/08	2	134.50	2	131.75	134.50	0	3,903	0.00%
2020/12/07	1	122.50	6.3	121.63	122.50	-5.3	3,833	-0.14%
2020/12/04	7	110.50	8	109.25	111.50	-1	3,828	-0.03%
2020/12/03	0	0.00	2	98.60	101.50	-2	3,775	-0.05%
2020/12/02	5	97.84	0	0.00	97.10	5	3,860	0.13%
2020/11/30	0	0.00	2	98.90	101.00	-2	4,060	-0.05%
2020/11/27	0	0.00	1	93.90	95.00	-1	4,199	-0.02%
2020/11/26	1	96.50	1	99.00	99.00	0	4,198	0.00%
2020/11/25	3	96.33	2	101.05	96.50	1	4,204	0.02%
2020/11/24	2	94.50	0	0.00	95.50	2	4,190	0.05%
2020/11/23	1	95.50	1	98.00	98.50	0	4,180	0.00%
2020/11/20	2	94.35	1	98.00	94.00	1	4,171	0.02%
2020/11/19	5.1	104.06	2	105.00	104.00	3.1	4,109	0.08%
2020/11/18	2	95.00	2.1	95.10	97.50	-0.1	3,982	0.00%
2020/11/17	3	91.70	4.1	91.44	88.70	-1.1	3,889	-0.03%
2020/11/16	4	85.58	3	87.00	89.90	1	3,808	0.03%
2020/11/13	1	82.00	2	82.00	82.00	-1	3,754	-0.03%
2020/11/12	0.2	75.80	13	74.50	74.60	-12.8	3,670	-0.35%
2020/11/11	19	74.46	4	73.95	75.70	15	3,475	0.43%
2020/11/10	0	0.00	14	71.84	73.30	-14	3,045	-0.46%
2020/11/09	0	0.00	4	66.70	66.70	-4	2,636	-0.15%
2020/11/05	10	55.60	0	0.00	55.20	10	2,569	0.39%
2020/11/04	0	0.00	1	55.50	54.30	-1	2,553	-0.04%
2020/11/02	2	56.80	2	54.75	54.70	0	2,564	0.00%
2020/10/30	49	56.50	49	55.15	56.20	0	2,562	0.00%
2020/10/29	21	56.23	22	56.60	57.20	-1	2,556	-0.04%
2020/10/28	1	55.30	1	54.80	55.00	0	2,477	0.00%
2020/10/22	3	54.57	2	53.95	54.50	1	2,666	0.04%
2020/10/21	1	52.30	0	0.00	51.90	1	2,497	0.04%
2020/10/07	0	0.00	1	50.80	51.00	-1	2,361	-0.04%
2020/09/29	2	49.60	2	49.50	49.60	0	2,413	0.00%
2020/09/25	0	0.00	1	49.85	49.00	-1	2,464	-0.04%
2020/09/18	0	0.00	3	52.00	51.80	-3	2,438	-0.12%
2020/09/16	3	52.43	2	52.20	52.20	1	2,436	0.04%
2020/09/11	3	51.60	0	0.00	52.10	3	2,415	0.12%
2020/09/09	1	58.60	1	57.60	57.00	0	2,314	0.00%
2020/09/08	17	56.64	50	56.15	58.60	-33	2,237	-1.48%
2020/09/07	35	54.88	2	53.90	55.00	33	2,111	1.56%
2020/09/04	2	50.20	0	0.00	52.10	2	2,083	0.10%
2020/09/03	1	56.40	0	0.00	54.20	1	2,030	0.05%
2020/09/02	1	54.30	4	52.95	55.30	-3	1,891	-0.16%
2020/09/01	3	51.10	0	0.00	50.30	3	1,757	0.17%
2020/08/20	0	0.00	1	46.40	46.20	-1	1,922	-0.05%
2020/08/18	1	49.35	1	49.15	49.20	0	1,813	0.00%
2020/08/14	0	0.00	2	47.25	47.00	-2	1,758	-0.11%
2020/08/13	2	46.60	0	0.00	46.15	2	1,741	0.11%
2020/08/12	10	45.70	0	0.00	45.70	10	1,734	0.58%
2020/08/05	0	0.00	5	49.05	48.80	-5	1,785	-0.28%
2020/08/04	3	48.85	1.7	50.15	48.85	1.3	1,804	0.07%
2020/07/31	1	53.30	0	0.00	54.10	1	1,787	0.06%
2020/07/29	8	54.71	2	53.70	53.80	6	1,784	0.34%
2020/07/28	2	50.60	11	49.23	51.80	-9	1,620	-0.56%
2020/07/27	2	47.15	5	46.99	47.15	-3	1,537	-0.20%
2020/07/24	0	0.00	3	46.22	45.20	-3	1,543	-0.19%
2020/07/23	0	0.00	1	47.00	46.50	-1	1,548	-0.06%
2020/07/21	0	0.00	1	45.35	45.50	-1	1,559	-0.06%
2020/07/20	1	44.25	0	0.00	44.25	1	1,561	0.06%
2020/07/09	0	0.00	1	49.60	49.60	-1	1,584	-0.06%
2020/07/07	1	50.30	0	0.00	51.60	1	1,581	0.06%
2020/06/29	0	0.00	1	47.90	48.30	-1	1,493	-0.07%
2020/06/24	0	0.00	1	48.60	48.55	-1	1,482	-0.07%
2020/06/11	2	51.40	3	53.03	51.40	-1	1,420	-0.07%
2020/06/08	0	0.00	1	51.00	51.10	-1	1,349	-0.07%
2020/06/05	4	52.83	2	52.50	52.20	2	1,332	0.15%
2020/06/04	2	51.50	4	52.05	51.70	-2	1,300	-0.15%
2020/06/03	0	0.00	3	51.20	51.90	-3	1,291	-0.23%
2020/06/02	2	52.00	4	52.90	52.00	-2	1,268	-0.16%
2020/06/01	0	0.00	1	50.00	50.00	-1	1,152	-0.09%
2020/05/29	5	50.68	5	50.86	50.70	0	1,145	0.00%
2020/05/26	0	0.00	1	47.70	48.00	-1	1,071	-0.09%
2020/05/25	0	0.00	3	47.75	47.35	-3	1,099	-0.27%
2020/05/22	0	0.00	1	48.00	48.05	-1	1,097	-0.09%
2020/05/20	1	49.10	0	0.00	49.55	1	1,092	0.09%
2020/05/15	0	0.00	1	51.00	50.90	-1	1,106	-0.09%
2020/05/14	2	52.50	2	53.15	53.70	0	1,094	0.00%
2020/05/12	27	50.31	36	50.64	50.30	-9	1,045	-0.86%
2020/05/08	5	52.19	4	49.73	52.80	1	1,125	0.09%
2020/05/07	2	49.00	2	50.45	48.00	0	1,066	0.00%
2020/05/06	1	50.00	5	49.25	48.90	-4	1,042	-0.38%
2020/05/05	0	0.00	8	51.04	49.25	-8	1,027	-0.78%
2020/04/30	7	45.19	8	45.01	45.50	-1	879	-0.11%
2020/04/27	1	41.90	0	0.00	41.90	1	834	0.12%
2020/04/24	2	40.60	2	40.70	40.50	0	819	0.00%
2020/04/23	1	40.95	0	0.00	40.60	1	816	0.12%
2020/04/17	2	41.70	2	43.35	41.55	0	797	0.00%
2020/04/13	8	43.33	8	43.63	44.00	0	900	0.00%
2020/02/27	0	0.00	3.2	59.72	59.00	-3.2	873	-0.37%
2020/02/26	4	63.93	2	63.50	62.80	2	858	0.23%
2020/02/25	0	0.00	8	61.79	61.50	-8	820	-0.98%
2020/02/19	0	0.00	5	63.48	63.50	-5	820	-0.61%
2020/02/18	2	63.80	12	65.28	63.50	-10	817	-1.22%
2020/02/17	5	64.00	5	63.70	64.60	0	805	0.00%
2020/02/14	30	64.85	35	64.78	64.60	-5	799	-0.63%
2020/02/13	10	63.66	12	62.58	63.40	-2	747	-0.27%
2020/02/12	32	64.38	2	64.50	63.70	30	754	3.97%
2020/02/11	36	62.30	37	63.41	63.00	-1	710	-0.14%
2020/02/06	0	0.00	1	55.50	55.30	-1	598	-0.17%
2020/02/04	0	0.00	2	51.90	51.90	-2	598	-0.33%
2020/02/03	1	51.00	2	50.55	50.30	-1	615	-0.16%
2020/01/31	1	56.20	1	56.20	55.60	0	623	0.00%
2020/01/20	1	63.20	0	0.00	63.10	1	871	0.11%
2020/01/15	4	64.00	4	64.40	64.00	0	879	0.00%
2020/01/08	17	68.07	20	67.53	66.60	-3	858	-0.35%
2020/01/07	4	67.98	3	67.57	67.00	1	834	0.12%
2019/12/23	2	65.20	2	65.20	65.20	0	953	0.00%
2019/12/19	0	0.00	1	64.50	64.40	-1	953	-0.10%
2019/12/10	1	64.00	0	0.00	63.70	1	960	0.10%
2019/11/20	1	64.60	0	0.00	64.80	1	1,055	0.09%
2019/11/18	1	66.60	0	0.00	66.20	1	1,065	0.09%
2019/11/14	0	0.00	2	66.60	65.30	-2	1,071	-0.19%
2019/11/08	0	0.00	2	66.30	66.50	-2	1,135	-0.18%
2019/11/04	0	0.00	1	68.40	68.20	-1	1,225	-0.08%
2019/11/01	7	68.90	7	68.89	69.00	0	1,247	0.00%
2019/10/31	3	69.37	2	69.60	68.50	1	1,288	0.08%
2019/10/29	19	72.41	20	72.31	70.00	-1	1,285	-0.08%
2019/10/28	2	71.10	2	71.05	72.20	0	1,133	0.00%
2019/10/25	0	0.00	2	66.00	65.70	-2	1,084	-0.18%
2019/10/23	2	67.00	4	68.50	66.60	-2	1,085	-0.18%
2019/10/22	2	67.40	0	0.00	67.50	2	1,083	0.18%
2019/10/15	2	67.85	0	0.00	65.50	2	1,062	0.19%
2019/10/14	0	0.00	1	69.90	67.20	-1	1,047	-0.10%
2019/10/09	3	68.70	3	68.60	69.00	0	1,017	0.00%
2019/10/08	12	68.05	10	68.13	67.90	2	1,096	0.18%
2019/10/07	3	66.07	2	66.20	66.90	1	1,262	0.08%
2019/10/04	9	64.30	9	65.33	65.40	0	1,370	0.00%
2019/09/27	1	60.00	0	0.00	60.60	1	1,441	0.07%
2019/09/24	0	0.00	2	67.80	68.20	-2	1,400	-0.14%
2019/09/19	2	67.90	0	0.00	67.60	2	1,410	0.14%
2019/09/06	0	0.00	1	69.50	69.30	-1	2,003	-0.05%
2019/09/03	0	0.00	3	69.70	69.20	-3	2,036	-0.15%
2019/08/28	1	68.00	2	68.75	68.00	-1	2,056	-0.05%
2019/08/27	43	69.19	0	0.00	68.90	43	2,055	2.09%
2019/08/26	1	69.10	2	70.70	69.10	-1	2,053	-0.05%
2019/08/19	2	68.70	0	0.00	68.70	2	2,082	0.10%
2019/08/16	59	68.29	12	68.08	68.20	47	2,081	2.26%
2019/08/15	7	67.60	2	66.10	67.30	5	2,073	0.24%
2019/08/14	5	74.52	2	75.90	71.40	3	2,048	0.15%
2019/08/13	6	76.70	4	78.23	76.10	2	2,052	0.10%
2019/08/12	5	77.28	6	77.68	77.60	-1	2,085	-0.05%
2019/08/08	6	77.03	6	76.58	76.30	0	2,124	0.00%
2019/08/07	5	76.22	2	77.50	76.30	3	2,215	0.14%
2019/08/06	19	78.38	10	77.56	76.90	9	2,353	0.38%
2019/08/05	3	78.10	7	77.74	78.10	-4	2,387	-0.17%
2019/08/02	8	76.63	6	79.68	76.00	2	2,383	0.08%
2019/08/01	8	79.46	10	78.33	78.10	-2	2,371	-0.08%
2019/07/31	4	76.65	2	76.70	76.90	2	2,344	0.09%
2019/07/30	4	75.40	4	78.28	76.80	0	2,352	0.00%
2019/07/29	2	79.70	5	82.32	79.70	-3	2,370	-0.13%
2019/07/25	0	0.00	2	81.00	81.80	-2	2,355	-0.08%
2019/07/24	3	78.00	0	0.00	78.00	3	2,361	0.13%
2019/07/22	2	77.00	0	0.00	78.00	2	2,385	0.08%
2019/07/12	40	81.13	36	81.60	80.20	4	2,520	0.16%
2019/07/11	44	87.12	41	86.94	85.00	3	2,417	0.12%
2019/07/10	31	83.71	137	86.63	87.40	-106	2,238	-4.74%	大賣/鉅額交易
2019/07/09	14	80.96	28	81.56	79.50	-14	2,132	-0.66%
2019/07/08	16	83.76	2	81.70	81.70	14	2,117	0.66%
2019/07/03	3	79.90	0	0.00	79.90	3	2,239	0.13%
2019/07/01	3	78.00	3	78.50	76.90	0	2,645	0.00%
2019/06/21	15	81.01	19	80.61	79.50	-4	2,915	-0.14%
2019/06/20	6	78.47	3	77.50	78.00	3	2,763	0.11%
2019/06/19	10	75.70	9	76.68	76.00	1	2,715	0.04%
2019/06/18	12	76.56	12	76.01	76.00	0	2,719	0.00%
2019/06/17	9	73.03	9	72.73	72.90	0	2,678	0.00%
2019/06/14	1	70.60	0	0.00	69.70	1	2,680	0.04%
2019/06/13	2	71.55	2	70.95	70.40	0	2,680	0.00%
2019/06/11	0	0.00	1	68.40	68.60	-1	2,663	-0.04%
2019/06/10	1	66.60	1	67.70	68.50	0	2,661	0.00%
2019/06/06	3	68.63	1	69.20	68.00	2	2,661	0.08%
2019/06/04	2	69.10	2	69.90	69.10	0	2,677	0.00%
2019/06/03	1	72.10	1	72.50	72.10	0	2,669	0.00%
2019/05/31	0	0.00	3	71.50	71.60	-3	2,673	-0.11%
2019/05/30	1	72.10	0	0.00	72.10	1	2,703	0.04%
2019/05/28	3	73.50	0	0.00	75.00	3	2,701	0.11%
2019/05/27	0	0.00	4	69.15	69.90	-4	2,683	-0.15%
2019/05/23	0	0.00	4	67.10	67.90	-4	2,724	-0.15%
2019/05/21	3	68.50	0	0.00	68.20	3	2,819	0.11%
2019/05/20	4	70.00	5	69.06	69.90	-1	2,976	-0.03%
2019/05/17	8	69.45	5	72.38	67.80	3	3,038	0.10%
2019/05/16	25	75.18	21	73.62	73.20	4	3,008	0.13%
2019/05/15	35	75.84	39	75.15	73.80	-4	3,107	-0.13%
2019/05/14	20	75.39	19	75.36	75.80	1	3,044	0.03%
2019/05/13	9	70.99	12	70.09	70.00	-3	2,900	-0.10%
2019/05/10	4	65.40	4	69.10	66.10	0	2,822	0.00%
2019/05/09	4	68.00	4	69.20	68.00	0	2,808	0.00%
2019/05/08	1	68.20	1	67.60	68.20	0	2,783	0.00%
2019/05/06	5	68.00	5	69.42	68.00	0	2,815	0.00%
2019/04/30	2	65.30	2	66.20	65.60	0	2,821	0.00%
2019/04/29	0	0.00	3	68.07	65.20	-3	2,844	-0.11%
2019/04/25	3	69.53	3	70.90	69.70	0	2,990	0.00%
2019/04/24	11	71.04	11	71.89	70.90	0	3,009	0.00%
2019/04/19	1	69.00	1	69.00	69.00	0	2,978	0.00%
2019/04/15	0	0.00	1	73.90	74.50	-1	3,037	-0.03%
2019/04/12	3	70.60	3	70.83	71.90	0	3,034	0.00%
2019/04/10	2	73.10	0	0.00	72.90	2	3,024	0.07%
2019/04/09	4	83.20	4	83.23	81.00	0	2,995	0.00%
2019/04/08	22	83.39	9	84.23	83.40	13	3,035	0.43%
2019/04/03	17	77.86	11	77.25	79.30	6	2,943	0.20%
2019/04/02	40	70.94	4	69.60	72.10	36	3,016	1.19%
2019/04/01	3	69.37	3	70.77	68.70	0	3,087	0.00%
2019/03/29	7	68.90	7	68.97	69.60	0	3,202	0.00%
2019/03/28	5	70.40	5	68.20	68.20	0	3,261	0.00%
2019/03/27	1	67.90	1	69.20	67.90	0	3,153	0.00%
2019/03/26	9	69.28	9	70.23	69.00	0	3,159	0.00%
2019/03/25	2	69.10	2	68.30	69.10	0	3,183	0.00%
2019/03/22	11	68.19	11	70.17	68.50	0	3,151	0.00%
2019/03/21	3	69.40	4	69.80	69.40	-1	3,124	-0.03%
2019/03/20	3	69.67	5	71.08	68.70	-2	3,073	-0.07%
2019/03/19	1	68.20	2	69.00	69.80	-1	2,923	-0.03%
2019/03/18	2	63.50	2	63.20	63.50	0	2,876	0.00%
2019/03/14	2	64.10	3	64.87	64.10	-1	2,875	-0.03%
2019/03/13	3	64.67	12	64.95	64.60	-9	2,887	-0.31%
2019/03/12	2	65.20	2	66.55	65.20	0	2,893	0.00%
2019/03/11	1	65.90	1	65.20	65.90	0	2,903	0.00%
2019/03/06	1	66.60	1	65.90	66.60	0	2,962	0.00%
2019/03/05	2	66.50	2	68.55	66.10	0	3,018	0.00%
2019/03/04	0	0.00	1	67.00	66.90	-1	2,989	-0.03%
2019/02/27	0	0.00	3	63.40	64.50	-3	2,984	-0.10%
2019/02/26	2	66.65	0	0.00	65.80	2	2,978	0.07%
2019/02/25	2	68.80	4	69.00	68.80	-2	3,000	-0.07%
2019/02/22	12	67.70	0	0.00	67.90	12	2,984	0.40%
2019/02/21	16	70.06	27	69.86	69.60	-11	2,964	-0.37%
2019/02/20	0	0.00	10	70.00	68.70	-10	2,922	-0.34%
2019/02/19	18	69.51	13	69.41	68.40	5	2,892	0.17%
2019/02/18	1	67.10	33	64.63	67.80	-32	2,736	-1.17%
2019/02/14	7	65.23	8	66.03	64.10	-1	2,651	-0.04%
2019/02/13	4	60.25	12	62.81	63.20	-8	2,495	-0.32%
2019/02/11	2	56.40	2	56.90	56.40	0	2,528	0.00%
2019/01/30	0	0.00	1	57.40	57.00	-1	2,544	-0.04%
2019/01/29	0	0.00	1	57.70	57.00	-1	2,570	-0.04%
2019/01/28	1	57.40	1	58.90	57.60	0	2,600	0.00%
2019/01/25	11	58.85	9	60.38	58.50	2	2,728	0.07%
2019/01/24	31	59.20	8	58.99	59.50	23	2,718	0.85%
2019/01/22	1	58.20	1	57.40	57.10	0	2,681	0.00%
2019/01/18	2	59.70	3	60.23	59.00	-1	2,658	-0.04%
2019/01/17	12	59.53	11	55.69	57.10	1	2,570	0.04%
2019/01/15	2	54.20	2	53.80	54.20	0	2,492	0.00%
2019/01/11	3	52.27	3	52.80	53.50	0	2,484	0.00%
2019/01/10	0	0.00	1	54.40	54.40	-1	2,453	-0.04%
2019/01/09	1	54.10	1	53.70	54.10	0	2,461	0.00%
2019/01/08	0	0.00	22	52.02	52.80	-22	2,471	-0.89%
2019/01/07	24	53.21	2	52.80	52.90	22	2,467	0.89%
2019/01/03	1	55.50	0	0.00	53.20	1	2,462	0.04%
2019/01/02	2	56.00	5	56.58	54.50	-3	2,451	-0.12%
2018/12/27	4	56.33	22	56.55	55.20	-18	2,398	-0.75%
2018/12/26	10	58.00	8	59.05	56.40	2	2,310	0.09%
2018/12/25	23	63.47	15	62.64	62.60	8	2,180	0.37%
2018/12/24	10	59.01	16	59.16	61.10	-6	1,941	-0.31%
2018/12/22	2	54.95	4	54.00	55.60	-2	1,804	-0.11%
2018/12/21	6	51.12	2	49.70	52.50	4	1,708	0.23%
2018/12/19	1	47.30	1	48.25	47.30	0	1,702	0.00%
2018/12/18	0	0.00	1	46.35	47.05	-1	1,706	-0.06%
2018/12/14	1	45.00	0	0.00	45.35	1	1,727	0.06%
2018/12/13	2	46.50	2	48.50	46.50	0	1,741	0.00%
2018/12/07	2	48.20	2	49.05	48.20	0	1,783	0.00%
2018/12/05	11	51.38	0	0.00	51.30	11	1,807	0.61%
2018/12/03	1	53.00	1	52.70	53.00	0	1,827	0.00%
2018/11/30	1	51.40	1	51.30	51.40	0	1,836	0.00%
2018/11/29	6	51.17	6	52.77	51.00	0	1,863	0.00%
2018/11/28	2	51.70	13	51.40	51.20	-11	1,826	-0.60%
2018/11/22	2	51.50	2	48.20	48.20	0	2,028	0.00%
2018/11/16	2	47.85	2	47.05	47.85	0	2,028	0.00%
2018/11/14	1	49.10	1	48.85	49.10	0	2,106	0.00%
2018/11/09	1	48.90	0	0.00	48.70	1	2,215	0.05%
2018/11/08	14	50.93	4	51.28	51.00	10	2,241	0.45%
2018/11/06	1	46.70	6	49.75	46.75	-5	2,204	-0.23%
2018/11/02	5	51.22	5	49.69	51.40	0	2,166	0.00%
2018/10/29	1	41.25	3	41.88	41.45	-2	2,084	-0.10%
2018/10/25	2	45.30	1	45.85	44.00	1	2,151	0.05%
2018/10/24	2	49.10	2	47.98	48.15	0	2,158	0.00%
2018/10/23	2	48.45	2	49.55	48.15	0	2,205	0.00%
2018/10/19	13	48.45	2	48.08	49.40	11	2,407	0.46%
2018/10/18	2	50.70	2.6	50.60	50.70	-0.6	2,497	-0.02%
2018/10/17	1	52.00	12	53.00	52.00	-11	2,557	-0.43%
2018/10/16	0	0.00	4	53.50	52.00	-4	2,571	-0.16%
2018/10/11	1	48.25	0	0.00	48.25	1	2,763	0.04%
2018/10/04	11	63.55	0	0.00	64.40	11	2,837	0.39%
2018/10/03	1	66.70	12	66.96	65.10	-11	2,858	-0.38%
2018/10/02	1	68.20	0	0.00	68.50	1	2,883	0.03%
2018/10/01	2	69.10	3	69.77	68.00	-1	2,901	-0.03%
2018/09/28	4	70.95	5	71.56	70.10	-1	2,966	-0.03%
2018/09/27	1	71.30	0	0.00	70.00	1	3,110	0.03%
2018/09/21	20	63.76	25	64.33	67.80	-5	3,045	-0.16%
2018/09/20	1	63.00	0	0.00	63.00	1	3,004	0.03%
2018/09/19	0	0.00	7	66.30	65.00	-7	3,007	-0.23%
2018/09/18	2	67.50	0	0.00	65.50	2	3,015	0.07%
2018/09/17	1	71.20	1	73.30	72.00	0	3,041	0.00%
2018/09/14	2	72.75	2	72.10	73.20	0	3,094	0.00%
2018/09/13	6	71.33	4	72.20	70.50	2	3,108	0.06%
2018/09/12	4	71.60	4	74.40	71.60	0	3,144	0.00%
2018/09/11	1	74.30	6	72.47	74.30	-5	3,144	-0.16%
2018/09/10	4	75.95	1	76.70	71.50	3	3,144	0.10%
2018/09/07	7	77.13	10	78.35	76.60	-3	3,153	-0.10%
2018/09/06	3	82.60	0	0.00	81.00	3	3,167	0.09%
2018/09/05	5	88.54	5	89.58	87.60	0	3,161	0.00%
2018/09/04	1	88.50	1	90.00	88.50	0	3,171	0.00%
2018/09/03	2	88.45	2	90.00	88.50	0	3,249	0.00%
2018/08/31	8	91.03	6	88.43	88.20	2	3,279	0.06%
2018/08/30	13	91.35	13	88.69	87.70	0	3,228	0.00%
2018/08/29	1	87.40	2	86.80	89.90	-1	3,273	-0.03%
2018/08/28	11	82.98	11	81.83	81.80	0	3,330	0.00%
2018/08/27	0	0.00	1	80.50	81.80	-1	3,371	-0.03%
2018/08/24	8	79.48	8	81.60	79.60	0	3,432	0.00%
2018/08/23	1	82.00	1	82.30	81.60	0	3,532	0.00%
2018/08/22	4	83.68	2	82.80	81.50	2	3,609	0.06%
2018/08/21	2	80.20	12	79.24	81.00	-10	3,594	-0.28%
2018/08/20	1	83.10	1	82.50	83.10	0	3,567	0.00%
2018/08/17	4	87.18	3	88.47	82.80	1	3,577	0.03%
2018/08/16	7	89.49	10	89.74	90.00	-3	3,620	-0.08%
2018/08/15	1	88.50	0	0.00	88.10	1	3,572	0.03%
2018/08/14	1	97.80	0	0.00	97.80	1	3,615	0.03%
2018/08/13	1	107.50	0	0.00	107.50	1	3,632	0.03%
2018/08/10	0	0.00	5	137.40	136.00	-5	3,675	-0.14%
2018/08/07	0	0.00	4	137.25	140.00	-4	3,857	-0.10%
2018/08/06	9	135.17	38	133.07	132.50	-29	3,942	-0.74%
2018/08/02	3	144.50	4	146.50	143.50	-1	4,334	-0.02%
2018/08/01	1	143.00	1	146.00	146.50	0	4,300	0.00%
2018/07/31	2	143.00	1	143.50	144.00	1	4,278	0.02%
2018/07/30	1	144.00	0	0.00	142.50	1	4,266	0.02%
2018/07/27	11	146.14	15	147.73	147.50	-4	4,229	-0.09%
2018/07/26	30	153.13	14	147.61	144.50	16	4,175	0.38%
2018/07/25	32	144.63	1	151.00	151.00	31	4,059	0.76%
2018/07/24	6	138.33	16	137.53	137.50	-10	3,983	-0.25%
2018/07/23	11	131.18	12	133.42	132.00	-1	3,931	-0.03%
2018/07/20	12	134.67	8	133.75	130.50	4	3,915	0.10%
2018/07/19	18	139.75	7	140.29	140.00	11	3,891	0.28%
2018/07/18	19	137.95	20	137.88	140.00	-1	3,829	-0.03%
2018/07/17	7	129.00	2	127.50	131.00	5	3,711	0.13%
2018/07/16	3	119.50	1	120.50	119.50	2	3,613	0.06%
2018/07/13	2	122.00	4	122.63	120.00	-2	3,634	-0.06%
2018/07/12	4	119.38	3	120.67	121.00	1	3,954	0.03%
2018/07/11	0	0.00	3	121.00	122.00	-3	4,061	-0.07%
2018/07/10	4	116.50	2	118.50	117.50	2	4,104	0.05%
2018/07/09	0	0.00	2	122.50	119.50	-2	4,169	-0.05%
2018/07/06	0	0.00	4	127.25	128.00	-4	4,224	-0.09%
2018/07/05	14	128.64	9	127.50	125.00	5	4,153	0.12%
2018/07/04	0	0.00	4	121.00	123.00	-4	3,956	-0.10%
2018/07/03	2	113.50	2	114.25	112.00	0	3,942	0.00%
2018/07/02	1	114.00	1	116.00	113.00	0	3,933	0.00%
2018/06/29	2	117.00	0	0.00	114.50	2	3,919	0.05%
2018/06/28	2	117.50	20	116.50	116.50	-18	3,901	-0.46%
2018/06/27	11	126.91	11	124.00	123.00	0	3,892	0.00%
2018/06/26	2	123.00	4	119.00	123.00	-2	3,858	-0.05%
2018/06/25	6	121.67	2	117.50	117.50	4	3,808	0.11%
2018/06/22	10	130.00	11	132.41	130.00	-1	3,758	-0.03%
2018/06/21	8	136.75	5	137.00	137.00	3	3,903	0.08%
2018/06/19	0	0.00	1	149.50	149.00	-1	4,048	-0.02%
2018/06/14	3	145.00	6	144.75	145.00	-3	4,140	-0.07%
2018/06/13	1	159.50	0	0.00	150.50	1	4,117	0.02%
2018/06/12	10	158.00	13	163.00	156.50	-3	4,086	-0.07%
2018/06/11	19	165.37	18	166.83	163.50	1	4,045	0.02%
2018/06/08	1	165.00	1	163.50	165.00	0	3,959	0.00%
2018/06/06	13	167.88	17	169.09	165.00	-4	3,866	-0.10%
2018/06/05	19	161.68	30	158.97	169.00	-11	3,737	-0.29%
2018/06/04	15	156.33	17	156.35	154.00	-2	3,640	-0.05%
2018/06/01	0	0.00	12	152.17	152.00	-12	3,588	-0.33%
2018/05/31	16	150.13	16	153.53	143.00	0	3,520	0.00%
2018/05/30	5	143.00	17	143.29	149.00	-12	3,421	-0.35%
2018/05/28	0	0.00	30	146.00	145.00	-30	3,324	-0.90%
2018/05/25	32	147.08	4	143.13	143.50	28	3,335	0.84%
2018/05/24	17	138.47	14	140.71	143.50	3	3,291	0.09%
2018/05/22	11	170.82	40	171.90	167.00	-29	3,275	-0.89%
2018/05/21	10	167.00	28	166.11	166.00	-18	3,266	-0.55%
2018/05/18	1	163.00	12	162.58	161.00	-11	3,534	-0.31%
2018/05/17	54	160.18	26	157.48	157.50	28	3,751	0.75%
2018/05/16	40	165.75	24	167.08	162.00	16	3,886	0.41%
2018/05/15	101	154.97	102	156.72	159.00	-1	3,991	-0.03%	大買/大賣/
2018/05/14	4	155.25	33	156.23	147.50	-29	4,003	-0.72%
2018/05/11	136	165.67	124	164.15	162.00	12	4,077	0.29%	大買/大賣/
2018/05/10	105	180.67	96	185.70	180.00	9	4,111	0.22%	大買/
2018/05/09	0	0.00	2	172.55	176.00	-2	3,853	-0.05%
2018/05/08	0	0.00	19	170.74	160.00	-19	3,884	-0.49%
2018/05/07	1	162.00	0	0.00	168.00	1	3,943	0.03%
2018/05/04	0	0.00	3	162.33	167.00	-3	3,997	-0.08%
2018/05/03	3	145.00	1	152.00	152.00	2	4,039	0.05%
2018/05/02	12	161.25	0	0.00	156.50	12	4,078	0.29%
2018/04/30	1	178.00	0	0.00	173.50	1	4,146	0.02%
2018/04/26	1	172.00	1	177.00	175.00	0	4,227	0.00%
2018/04/25	5	170.10	5	164.40	178.50	0	4,295	0.00%
2018/04/24	11	163.23	0	0.00	163.00	11	4,496	0.24%
2018/04/23	1	189.00	6	171.50	181.00	-5	4,843	-0.10%
2018/04/20	10	190.50	0	0.00	190.50	10	4,942	0.20%
2018/04/19	10	241.50	2	211.50	211.50	8	5,128	0.16%
2018/04/18	31	231.97	13	236.12	235.00	18	5,335	0.34%
2018/04/17	8	255.50	2	259.75	249.50	6	5,068	0.12%
2018/04/16	2	279.50	0	0.00	277.00	2	4,999	0.04%
2018/04/13	13	341.85	1	339.00	307.50	12	4,988	0.24%
2018/04/12	6	374.33	10	342.95	341.50	-4	4,988	-0.08%
2018/04/11	2	380.00	0	0.00	376.00	2	5,041	0.04%
2018/04/10	0	0.00	4	401.00	399.00	-4	5,221	-0.08%
2018/04/03	0	0.00	1	395.00	415.00	-1	5,411	-0.02%
2018/04/02	1	370.00	2	393.00	380.00	-1	5,440	-0.02%
2018/03/31	1	346.00	0	0.00	357.50	1	5,453	0.02%
2018/03/30	1	343.50	0	0.00	325.00	1	5,465	0.02%
2018/03/28	2	350.00	3	350.17	350.00	-1	5,507	-0.02%
2018/03/27	0	0.00	1	391.00	372.00	-1	5,535	-0.02%
2018/03/26	10	378.20	5	377.60	369.00	5	5,587	0.09%
2018/03/23	6	373.00	5	365.10	388.50	1	5,446	0.02%
2018/03/22	4	352.00	4	350.13	353.50	0	5,351	0.00%
2018/03/21	19	353.58	14	348.11	342.00	5	5,287	0.09%
2018/03/19	3	287.00	1	289.50	297.00	2	5,179	0.04%
2018/03/16	0	0.00	3	270.00	270.00	-3	5,184	-0.06%
2018/03/15	1	286.50	0	0.00	279.00	1	5,208	0.02%
2018/03/14	3	289.83	2	290.00	295.00	1	5,245	0.02%
2018/03/13	0	0.00	2	270.00	272.00	-2	5,285	-0.04%
2018/03/12	2	247.50	0	0.00	247.50	2	5,303	0.04%
2018/03/08	2	282.00	0	0.00	280.00	2	5,476	0.04%
2018/03/07	1	315.00	2	329.75	311.00	-1	5,591	-0.02%
2018/03/06	1	307.00	1	296.00	307.00	0	5,854	0.00%
2018/03/05	1	305.00	0	0.00	305.00	1	6,048	0.02%
2018/03/02	0	0.00	2	277.50	305.00	-2	6,125	-0.03%
2018/02/22	2	233.00	2	231.75	236.50	0	6,229	0.00%
2018/02/21	3	212.00	1	214.00	215.00	2	6,185	0.03%
2018/02/12	30	189.98	32	188.48	195.50	-2	6,108	-0.03%
2018/02/09	7	177.00	16	172.25	178.00	-9	5,806	-0.15%
2018/02/08	10	151.50	9	154.17	162.00	1	5,565	0.02%
2018/02/07	19	165.68	15	167.80	161.50	4	5,401	0.07%
2018/02/06	20	162.80	13	163.92	157.50	7	5,232	0.13%
2018/02/05	8	188.44	3	185.33	175.00	5	5,153	0.10%
2018/02/02	0	0.00	1	186.50	191.00	-1	4,990	-0.02%
2018/01/31	0	0.00	3	173.83	170.50	-3	4,806	-0.06%
2018/01/30	29	182.86	2	175.00	176.50	27	4,760	0.57%
2018/01/29	5	173.00	3	172.17	174.00	2	4,697	0.04%
2018/01/26	0	0.00	2	149.00	158.50	-2	4,640	-0.04%
2018/01/25	3	144.67	1	147.50	144.50	2	4,582	0.04%
2018/01/24	1	151.50	1	155.00	147.00	0	4,520	0.00%
2018/01/23	1	143.00	2	136.00	143.00	-1	4,436	-0.02%
2018/01/19	2	126.50	0	0.00	126.50	2	4,344	0.05%
2018/01/18	26	138.83	36	137.29	140.50	-10	4,263	-0.23%
2018/01/17	26	134.83	32	132.44	135.50	-6	4,042	-0.15%
2018/01/16	4	132.88	2	131.50	134.00	2	3,690	0.05%
2018/01/15	16	116.44	3	116.67	122.00	13	3,563	0.36%
2018/01/12	9	106.61	8	109.44	111.00	1	3,374	0.03%
2018/01/11	1	101.00	0	0.00	101.00	1	3,179	0.03%
2018/01/09	1	91.20	4	92.95	93.20	-3	3,088	-0.10%
2018/01/08	18	97.19	16	92.38	92.00	2	3,018	0.07%
2018/01/05	11	89.99	13	92.01	94.90	-2	2,944	-0.07%
2018/01/04	11	90.45	21	92.99	87.70	-10	2,848	-0.35%
2018/01/03	2	85.00	29	84.00	88.40	-27	2,705	-1.00%