華擎 (3515)-凱基-桃園券商分點個股進出

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

華擎

(3515)

可現股當沖

股價
236.5
漲跌
▼4.0
漲幅
-1.66%
成交量
557張
產業
上市電腦週邊類股
433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

華擎 (3515)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/18	3	239.33	4	238.25	236.50	-1	2,066	-0.05%
2024/04/17	1	239.50	1	240.50	240.50	0	2,088	0.00%
2024/04/15	0.3	252.67	1	246.00	246.00	-0.7	2,121	-0.03%
2024/04/12	3	259.50	15	261.03	260.50	-12	2,116	-0.57%
2024/04/11	9	253.83	11	254.77	255.50	-2	2,124	-0.09%
2024/04/10	4	259.63	0	0.00	257.50	4	2,140	0.19%
2024/04/09	6	257.00	12	260.00	261.50	-6	2,144	-0.28%
2024/04/08	4	259.75	14	259.21	258.50	-10	2,154	-0.46%
2024/04/03	6	250.42	6	252.00	253.00	0	2,148	0.00%
2024/04/02	10	252.25	0	0.00	253.50	10	2,157	0.46%
2024/04/01	0	0.00	4	257.00	256.00	-4	2,176	-0.18%
2024/03/29	3.1	255.08	0	0.00	254.00	3.1	2,194	0.14%
2024/03/28	2	257.50	2	257.00	258.00	0	2,209	0.00%
2024/03/27	8	261.81	6	267.17	261.00	2	2,257	0.09%
2024/03/26	3	261.00	0	0.00	258.00	3	2,304	0.13%
2024/03/25	10	266.25	0	0.00	263.50	10	2,380	0.42%
2024/03/22	13.1	270.23	10	268.50	268.50	3.1	2,464	0.13%
2024/03/21	12.1	265.26	23.2	270.30	271.00	-11.1	2,539	-0.44%
2024/03/20	22	262.82	9	265.50	260.00	13	2,568	0.51%
2024/03/19	1	258.00	0	0.00	254.00	1	2,548	0.04%
2024/03/18	0	0.00	0.1	254.09	254.50	-0.1	2,562	0.00%
2024/03/15	0	253.00	0	0.00	250.50	0	2,579	0.00%
2024/03/14	5.1	258.21	5.2	253.71	253.00	-0.1	2,621	0.00%
2024/03/13	12.3	265.79	8.7	260.81	262.00	3.7	2,740	0.13%
2024/03/12	14.4	280.91	12	282.88	275.00	2.4	2,826	0.08%
2024/03/11	7	278.36	1	283.00	277.00	6	2,841	0.21%
2024/03/08	19.2	291.27	10	284.95	281.50	9.2	2,818	0.33%
2024/03/07	8	306.19	9.1	305.88	308.50	-1.1	2,719	-0.04%
2024/03/06	17.2	301.00	11	303.27	304.00	6.1	2,634	0.23%
2024/03/05	17	292.44	25.6	296.59	307.00	-8.6	2,563	-0.34%
2024/03/04	25	280.74	17	283.41	279.50	8	2,418	0.33%
2024/03/01	5	274.70	10.7	275.86	278.50	-5.7	2,262	-0.25%
2024/02/29	2	243.75	10	250.65	253.50	-8	2,161	-0.37%
2024/02/27	2	234.50	3	228.00	230.50	-1	2,064	-0.05%
2024/02/26	4.1	237.90	2	236.00	236.00	2.1	2,083	0.10%
2024/02/23	3	249.33	7.1	248.29	249.50	-4.1	2,177	-0.19%
2024/02/21	0	0.00	1	243.50	242.00	-1	2,200	-0.05%
2024/02/20	1	241.50	1	243.50	245.00	0	2,215	0.00%
2024/02/19	1	241.50	0	0.00	239.00	1	2,206	0.05%
2024/02/16	4.1	249.66	0.1	247.00	252.00	4	2,188	0.18%
2024/02/15	1.1	244.53	0.1	245.00	245.00	1	2,163	0.05%
2024/01/29	1	231.00	0	0.00	233.50	1	2,095	0.05%
2024/01/25	3	245.67	3	244.33	243.00	0	2,110	0.00%
2024/01/24	0	0.00	2	242.00	239.50	-2	2,104	-0.10%
2024/01/23	1.1	240.77	0	0.00	241.50	1.1	2,105	0.05%
2024/01/22	0	0.00	2	247.50	247.50	-2	2,099	-0.10%
2024/01/19	3	231.67	4	235.88	238.50	-1	2,081	-0.05%
2024/01/18	5.3	234.09	4	229.50	229.50	1.3	2,075	0.06%
2024/01/17	2	241.00	2	239.75	236.50	0	2,062	0.00%
2024/01/12	0.4	240.25	3	240.00	238.50	-2.6	2,073	-0.13%
2024/01/11	4	238.63	3.1	243.45	246.00	0.9	2,062	0.04%
2024/01/10	5	244.50	2	243.25	237.00	3	2,060	0.15%
2024/01/09	10	242.75	5	243.70	243.00	5	2,045	0.24%
2024/01/08	2	230.00	2	232.50	234.50	0	2,011	0.00%
2024/01/05	2	234.50	5	231.30	231.00	-3	2,036	-0.15%
2024/01/04	0.1	235.50	0	0.00	235.50	0.1	2,031	0.00%
2024/01/03	0	0.00	0.1	243.00	243.50	-0.1	2,027	0.00%
2023/12/29	1	258.00	5	257.00	257.00	-4	2,007	-0.20%
2023/12/28	2	253.50	0.1	257.03	254.50	1.9	2,003	0.09%
2023/12/27	1	259.50	2	258.00	258.00	-1	2,001	-0.05%
2023/12/26	5	256.70	1	254.50	252.00	4	1,991	0.20%
2023/12/22	1	263.00	5.1	259.01	254.50	-4.1	1,970	-0.21%
2023/12/21	2	254.50	9	255.44	255.00	-7	1,942	-0.36%
2023/12/20	4	254.00	5	254.10	250.50	-1	1,902	-0.05%
2023/12/19	10	248.60	5.1	250.28	251.00	4.9	1,830	0.27%
2023/12/18	8	247.50	14.1	250.18	245.50	-6.1	1,756	-0.34%
2023/12/15	3	232.50	10	231.75	234.00	-7	1,707	-0.41%
2023/12/14	5	227.90	3	227.50	227.50	2	1,628	0.12%
2023/12/13	4	230.88	2	228.75	225.00	2	1,613	0.12%
2023/12/12	1	226.00	3.1	228.45	225.50	-2.1	1,580	-0.13%
2023/12/11	15	234.60	6	231.08	232.00	9	1,572	0.57%
2023/12/08	6	235.83	7	238.00	230.00	-1	1,519	-0.07%
2023/12/07	23	221.22	14.2	224.30	221.00	8.8	1,390	0.63%
2023/12/06	1.1	211.05	15.2	218.33	218.50	-14.1	1,275	-1.11%
2023/12/05	0.3	200.40	0	0.00	199.00	0.3	1,216	0.02%
2023/12/04	0.2	208.75	0	0.00	206.00	0.2	1,212	0.02%
2023/12/01	1	210.00	11	210.09	209.50	-10	1,212	-0.82%
2023/11/30	4.1	213.49	2	214.50	213.00	2.1	1,208	0.17%
2023/11/29	3	211.33	2	209.25	210.00	1	1,183	0.08%
2023/11/24	0.1	201.00	0	0.00	201.00	0.1	1,151	0.01%
2023/11/22	15	212.07	5	215.18	207.50	10	1,126	0.89%
2023/11/21	3	203.17	6.1	209.59	210.00	-3.1	1,021	-0.30%
2023/11/15	1	191.99	1	191.50	188.50	0	1,149	0.00%
2023/11/10	2	184.25	0	0.00	184.50	2	1,333	0.15%
2023/11/09	1	185.00	0	0.00	185.00	1	1,342	0.07%
2023/11/08	1	189.00	0	0.00	188.00	1	1,346	0.07%
2023/11/06	1	189.50	1.1	189.95	189.00	-0.1	1,414	0.00%
2023/11/02	0	0.00	0.1	188.00	191.00	-0.1	1,475	0.00%
2023/10/31	0.1	180.50	0	0.00	180.00	0.1	1,553	0.00%
2023/10/25	0	0.00	0	193.50	193.00	0	1,723	0.00%
2023/10/23	0.5	185.00	0	0.00	184.00	0.5	1,850	0.03%
2023/10/20	0	0.00	1.1	183.19	185.00	-1.1	1,987	-0.05%
2023/10/18	2	190.75	0	0.00	191.00	2	2,179	0.09%
2023/10/16	0.3	203.25	0	0.00	204.50	0.3	2,386	0.01%
2023/10/13	1.1	207.52	0	0.00	204.00	1.1	2,596	0.04%
2023/10/12	0.1	220.50	1	219.00	219.00	-1	2,725	-0.03%
2023/10/11	1	215.50	1	220.50	209.00	0	2,819	0.00%
2023/10/04	1.1	213.50	3	215.50	215.00	-2	3,427	-0.06%
2023/10/03	0.1	218.50	0	0.00	219.00	0.1	3,468	0.00%
2023/10/02	0.1	220.00	0	0.00	219.50	0.1	3,504	0.00%
2023/09/27	0	0.00	1	212.00	217.00	-1	3,638	-0.03%
2023/09/26	1	211.00	1	214.00	211.00	0	3,804	0.00%
2023/09/25	3	207.17	1.1	209.53	208.00	1.9	3,875	0.05%
2023/09/22	2	212.50	2	209.75	211.50	0	3,908	0.00%
2023/09/21	4	204.50	0	0.00	205.50	4	3,976	0.10%
2023/09/20	2.1	214.51	5	211.90	211.00	-2.9	3,988	-0.07%
2023/09/19	1	202.00	0	0.00	201.00	1	3,970	0.03%
2023/09/18	1.1	203.95	0	0.00	202.00	1.1	4,067	0.03%
2023/09/14	1	204.00	0	0.00	206.00	1	4,245	0.02%
2023/09/12	0.1	209.00	0	0.00	208.00	0.1	4,400	0.00%
2023/09/11	1	210.50	1	212.50	211.00	0	4,471	0.00%
2023/09/08	1.5	217.33	0	0.00	217.00	1.5	4,561	0.03%
2023/09/07	2	218.25	2	219.75	221.00	0	4,725	0.00%
2023/09/06	2	222.75	0	0.00	222.50	2	4,897	0.04%
2023/09/04	1	231.00	0	0.00	229.00	1	5,055	0.02%
2023/09/01	0.2	229.00	3.2	228.00	227.00	-3.1	5,073	-0.06%
2023/08/31	1	233.50	1	234.50	234.00	0	5,113	0.00%
2023/08/30	1	237.00	1	239.00	237.00	0	5,148	0.00%
2023/08/29	1	234.00	0	0.00	234.00	1	5,226	0.02%
2023/08/28	1.1	234.23	2	239.00	237.00	-0.9	5,230	-0.02%
2023/08/25	3.1	242.15	1	245.00	239.50	2.1	5,297	0.04%
2023/08/24	3	255.67	0	0.00	251.50	3	5,381	0.06%
2023/08/23	3	251.00	2	251.50	250.00	1	5,386	0.02%
2023/08/22	5	255.30	6	257.58	254.50	-1	5,486	-0.02%
2023/08/21	6	243.42	2	246.50	250.00	4	5,467	0.07%
2023/08/18	3.1	259.31	5.6	261.32	256.50	-2.5	5,384	-0.05%
2023/08/17	1.1	250.30	8	249.06	250.50	-6.9	5,242	-0.13%
2023/08/16	0	0.00	1	226.00	235.50	-1	5,198	-0.02%
2023/08/15	1	227.00	0	0.00	228.50	1	5,186	0.02%
2023/08/14	0	0.00	5	223.20	225.00	-5	5,178	-0.10%
2023/08/11	2	230.50	1.1	230.38	226.50	1	5,167	0.02%
2023/08/10	2	233.00	0.1	227.50	233.00	2	5,141	0.04%
2023/08/09	0.5	236.00	1	241.00	241.00	-0.5	5,096	-0.01%
2023/08/08	3	237.17	3	242.00	243.00	0	5,064	0.00%
2023/08/07	11	240.82	13	242.31	242.00	-2	5,013	-0.04%
2023/08/04	2	236.00	3	234.67	233.50	-1	4,954	-0.02%
2023/08/02	6.1	238.78	1	244.50	232.50	5.1	4,919	0.10%
2023/08/01	0	0.00	1	243.00	247.50	-1	4,868	-0.02%
2023/07/31	7.1	260.57	6	257.25	253.00	1.1	4,825	0.02%
2023/07/28	3	259.67	2	259.50	262.50	1	4,767	0.02%
2023/07/27	4	261.38	4	259.50	258.00	0	4,732	0.00%
2023/07/26	7	263.79	3	264.67	261.00	4	4,685	0.09%
2023/07/25	13	282.08	11	283.77	272.00	2	4,593	0.04%
2023/07/24	10	274.50	10	276.74	275.00	0	4,448	0.00%
2023/07/21	15	279.20	13	281.69	277.00	2	4,361	0.05%
2023/07/20	6	277.42	4	279.50	273.50	2	4,252	0.05%
2023/07/19	9	287.67	5	293.60	280.50	4	4,158	0.10%
2023/07/18	9	279.00	155	284.02	286.00	-146	4,029	-3.62%	大賣/鉅額交易
2023/07/17	12	269.29	12.1	270.61	272.00	-0.1	3,817	0.00%
2023/07/14	4.1	249.59	2	247.00	257.50	2.1	3,659	0.06%
2023/07/13	29.3	263.88	30	265.13	248.50	-0.7	3,559	-0.02%
2023/07/12	18	257.47	20	256.23	257.00	-2	3,311	-0.06%
2023/07/11	5	242.60	11.1	246.61	250.00	-6.1	3,085	-0.20%
2023/07/10	6	226.75	8	227.50	227.50	-2	2,937	-0.07%
2023/07/07	1	223.00	1	226.84	222.00	0	2,909	0.00%
2023/07/06	5	227.62	6.1	226.20	226.50	-1.1	2,871	-0.04%
2023/07/05	5.1	227.00	4	230.38	225.00	1.1	2,790	0.04%
2023/07/04	16	235.59	10.5	235.65	236.50	5.5	2,709	0.20%
2023/07/03	2.1	230.12	7	230.07	221.00	-5	2,530	-0.20%
2023/06/30	12	222.00	7	221.21	222.50	5	2,435	0.21%
2023/06/29	5	222.10	106.1	220.41	220.50	-101.1	2,393	-4.22%	大賣/鉅額交易
2023/06/28	0	0.00	2.1	211.74	209.00	-2.1	2,311	-0.09%
2023/06/27	8.1	211.17	7	210.71	208.00	1.1	2,290	0.05%
2023/06/26	26.1	219.60	5	224.10	216.50	21.1	2,245	0.94%
2023/06/21	10	233.90	25	232.72	230.00	-15	2,154	-0.70%
2023/06/20	4	220.88	5	220.80	222.00	-1	2,036	-0.05%
2023/06/19	5	225.00	4.3	223.53	224.00	0.7	1,980	0.04%
2023/06/16	3.1	216.93	6	220.50	217.50	-3	1,924	-0.15%
2023/06/15	3.1	211.73	4	212.13	208.50	-0.9	1,825	-0.05%
2023/06/14	9.1	213.14	7	215.07	208.50	2.1	1,766	0.12%
2023/06/13	27	223.65	15	223.10	226.50	12	1,681	0.71%
2023/06/12	17.2	215.61	16	218.88	219.50	1.2	1,533	0.08%
2023/06/09	0	0.00	3.5	201.00	201.00	-3.5	1,388	-0.25%
2023/06/08	3	181.67	3	181.83	183.00	0	1,345	0.00%
2023/06/07	1	168.50	6	168.58	168.00	-5	1,299	-0.38%
2023/06/06	8	167.81	8.1	165.47	167.00	-0.1	1,276	0.00%
2023/06/05	2	164.75	4	165.13	166.00	-2	1,248	-0.16%
2023/06/02	16	162.84	12.3	163.06	162.50	3.7	1,210	0.31%
2023/06/01	1	157.00	4	157.25	157.50	-3	1,135	-0.26%
2023/05/31	2	161.00	8.1	161.01	158.50	-6.1	1,124	-0.54%
2023/05/30	7	157.86	4	156.63	155.00	3	1,050	0.29%
2023/05/29	6	155.67	4	154.63	154.00	2	968	0.21%
2023/05/26	9	153.61	17.1	152.09	152.00	-8.1	1,035	-0.78%
2023/05/25	2.1	144.45	1	142.00	142.50	1.1	1,025	0.11%
2023/05/23	0	0.00	1	139.00	139.00	-1	1,002	-0.10%
2023/05/19	0	0.00	1	137.50	137.50	-1	1,023	-0.10%
2023/04/25	1.1	130.48	0	0.00	129.00	1.1	1,384	0.08%
2023/04/24	0	0.00	1	135.00	135.50	-1	1,384	-0.07%
2023/04/21	1	131.50	0	0.00	131.50	1	1,429	0.07%
2023/04/19	2	139.00	1	138.50	138.00	1	1,510	0.07%
2023/04/18	3	141.83	0	0.00	140.50	3	1,537	0.20%
2023/04/17	0	0.00	1	144.00	144.00	-1	1,632	-0.06%
2023/04/14	1	142.00	0	0.00	142.00	1	1,689	0.06%
2023/04/13	2	142.75	0	0.00	142.50	2	1,863	0.11%
2023/04/12	1	145.00	3	145.83	145.00	-2	1,915	-0.10%
2023/04/11	0	0.00	3	144.00	143.00	-3	1,988	-0.15%
2023/04/10	0	0.00	1	142.00	142.00	-1	1,991	-0.05%
2023/04/06	0	0.00	1	141.00	141.00	-1	2,040	-0.05%
2023/03/31	2	139.75	0	140.50	141.00	2	2,067	0.10%
2023/03/27	3	141.50	1	140.50	141.50	2	2,252	0.09%
2023/03/24	3	142.00	0	0.00	141.00	3	2,394	0.13%
2023/03/23	2	140.75	5	141.20	141.00	-3	2,797	-0.11%
2023/03/22	0	0.00	5	140.70	140.50	-5	2,910	-0.17%
2023/03/20	4	138.63	0	0.00	139.00	4	2,984	0.13%
2023/03/17	1	136.00	1	135.50	136.00	0	2,987	0.00%
2023/03/16	1	137.00	0	0.00	134.50	1	2,982	0.03%
2023/03/15	3	139.17	3	137.00	136.50	0	2,981	0.00%
2023/03/14	7.3	138.68	2	139.75	138.00	5.3	2,968	0.18%
2023/03/13	2	138.00	1	138.50	139.50	1	2,949	0.03%
2023/03/10	3.1	139.73	0	0.00	141.00	3.1	2,948	0.11%
2023/03/09	1	150.50	0	0.00	150.50	1	2,966	0.03%
2023/03/08	0	0.00	1	151.50	151.00	-1	2,983	-0.03%
2023/03/03	1	156.00	0	0.00	156.50	1	3,268	0.03%
2023/03/02	0	0.00	4	155.00	155.00	-4	3,289	-0.12%
2023/03/01	4	154.63	2	154.00	154.50	2	3,350	0.06%
2023/02/24	9	166.50	3	163.67	158.50	6	3,358	0.18%
2023/02/23	5	160.00	14	164.54	168.00	-9	3,320	-0.27%
2023/02/22	3	151.99	3	151.67	153.00	0	3,407	0.00%
2023/02/21	1	153.00	5	153.00	153.00	-4	3,643	-0.11%
2023/02/20	3	152.00	3	152.00	154.00	0	3,685	0.00%
2023/02/17	1	149.50	1	150.50	150.50	0	3,674	0.00%
2023/02/16	4	150.75	4	153.50	150.00	0	3,692	0.00%
2023/02/15	4	147.63	0	0.00	147.00	4	3,727	0.11%
2023/02/14	4	149.38	1	150.00	149.00	3	3,735	0.08%
2023/02/13	8	151.88	10	153.60	149.00	-2	3,751	-0.05%
2023/02/10	2	148.75	2	149.75	148.00	0	3,716	0.00%
2023/02/09	1	151.50	1	152.00	151.00	0	3,776	0.00%
2023/02/08	0	0.00	1	153.00	152.00	-1	3,802	-0.03%
2023/02/07	0	0.00	1	152.00	152.50	-1	3,809	-0.03%
2023/02/06	1	148.00	0	0.00	149.00	1	3,798	0.03%
2023/02/02	4	151.50	2	153.00	151.50	2	3,800	0.05%
2023/02/01	3	152.83	1	156.50	152.00	2	3,795	0.05%
2023/01/31	2	149.25	0	0.00	151.50	2	3,832	0.05%
2023/01/30	2	152.25	9	151.28	150.00	-7	3,953	-0.18%
2023/01/17	1	146.00	2	147.00	145.50	-1	4,033	-0.02%
2023/01/16	8	148.56	8	149.00	147.50	0	4,084	0.00%
2023/01/13	2	147.75	1	147.56	146.50	1	4,062	0.02%
2023/01/12	6	146.25	4	147.25	145.00	2	4,054	0.05%
2023/01/11	5.5	149.00	1	148.99	147.50	4.5	4,116	0.11%
2023/01/10	8	155.44	6	155.58	155.50	2	4,103	0.05%
2023/01/09	3	152.33	7.5	154.13	156.00	-4.5	4,065	-0.11%
2023/01/06	8	148.19	7	148.86	150.00	1	4,016	0.02%
2023/01/05	4	152.23	3	151.68	147.00	1	3,990	0.03%
2023/01/04	4	150.38	3	149.00	149.00	1	3,891	0.03%
2023/01/03	8	148.63	12	149.05	149.00	-4	3,838	-0.10%
2022/12/30	19	143.37	25.1	142.70	142.00	-6.1	3,662	-0.17%
2022/12/29	17	142.65	20.1	142.50	143.00	-3.1	3,609	-0.09%
2022/12/28	1	135.00	1	137.50	135.00	0	3,518	0.00%
2022/12/27	3	139.67	1.1	139.10	139.50	2	3,511	0.06%
2022/12/26	3.1	141.66	3	142.00	138.50	0.1	3,492	0.00%
2022/12/23	2	138.25	6	137.25	140.50	-4	3,467	-0.12%
2022/12/22	18	135.19	15	133.97	136.50	3	3,444	0.09%
2022/12/21	6	134.58	3	137.00	133.00	3	3,430	0.09%
2022/12/20	14	139.96	5	136.10	135.50	9	3,393	0.27%
2022/12/19	4.5	141.56	3	142.66	141.00	1.5	3,335	0.05%
2022/12/16	6	148.59	16	147.13	148.50	-10	3,307	-0.30%
2022/12/15	27	148.50	35.6	150.95	151.00	-8.6	3,199	-0.27%
2022/12/14	11	138.09	9.1	139.98	143.50	1.9	2,816	0.07%
2022/12/13	2	130.00	4.4	132.10	130.50	-2.4	2,739	-0.09%
2022/12/12	12	132.63	8.6	134.36	128.50	3.4	2,744	0.12%
2022/12/09	3	125.67	3	126.50	127.00	0	2,693	0.00%
2022/12/08	2	127.25	1	125.50	124.50	1	2,735	0.04%
2022/12/06	1.1	128.62	3	131.50	127.50	-2	2,945	-0.07%
2022/12/05	2.1	132.24	1	132.00	131.00	1.1	2,955	0.04%
2022/12/02	3	131.00	1	131.00	130.00	2	2,944	0.07%
2022/12/01	3	133.83	4	135.25	131.50	-1	2,919	-0.03%
2022/11/30	1	129.00	2	130.00	130.00	-1	2,850	-0.04%
2022/11/29	7	128.71	2	129.50	128.50	5	2,828	0.18%
2022/11/28	23	135.80	22	134.36	132.50	1	2,782	0.04%
2022/11/25	3	133.17	13	135.73	136.50	-10	2,588	-0.39%
2022/11/23	13.1	123.70	7	124.29	122.00	6.1	2,482	0.25%
2022/11/22	10	126.50	6	126.83	126.50	4	2,426	0.16%
2022/11/21	1	131.50	1	132.50	129.50	0	2,397	0.00%
2022/11/18	3	127.83	5.6	127.13	131.50	-2.6	2,315	-0.11%
2022/11/17	7	116.57	14.1	119.93	124.50	-7.1	2,118	-0.34%
2022/11/16	0	0.00	48	111.96	113.50	-48	1,872	-2.56%
2022/11/15	1	103.50	0	0.00	103.50	1	1,825	0.05%
2022/11/14	2	105.00	9	102.72	104.50	-7	1,821	-0.38%
2022/11/11	21	104.81	4	102.38	101.50	17	1,799	0.94%
2022/11/10	4	104.00	6	105.25	105.00	-2	1,741	-0.11%
2022/11/09	1	102.50	1.1	104.59	106.00	-0.1	1,735	-0.01%
2022/11/08	1	103.00	0	0.00	102.00	1	1,716	0.06%
2022/11/07	5.1	105.17	6.1	103.94	103.50	-1	1,709	-0.06%
2022/11/04	2	101.00	0	0.00	101.00	2	1,644	0.12%
2022/11/03	2	100.30	3	101.50	103.00	-1	1,621	-0.06%
2022/11/02	2	99.75	3	100.33	101.00	-1	1,601	-0.06%
2022/11/01	3	98.23	4	98.58	99.20	-1	1,594	-0.06%
2022/10/31	2	98.05	1	101.00	98.00	1	1,580	0.06%
2022/10/28	2	101.00	1	102.50	98.80	1	1,564	0.06%
2022/10/27	8	102.06	7	102.00	102.50	1	1,543	0.07%
2022/10/26	8	101.03	7	101.13	100.50	1	1,477	0.07%
2022/10/25	5	98.70	5	97.72	99.10	0	1,347	0.00%
2022/10/24	1	93.20	6	97.15	98.00	-5	1,248	-0.40%
2022/10/21	2	91.70	1	91.70	91.40	1	1,193	0.08%
2022/10/20	3	95.57	3	94.53	91.40	0	1,184	0.00%
2022/10/19	7.1	96.35	11	95.15	94.70	-3.9	1,149	-0.34%
2022/10/18	8	92.39	6	90.67	91.00	2	1,074	0.19%
2022/10/17	1	86.50	1	86.70	86.70	0	1,053	0.00%
2022/10/14	2	86.30	3	87.33	87.40	-1	1,062	-0.09%
2022/10/13	1	84.00	0	0.00	83.00	1	1,078	0.09%
2022/10/05	1	90.70	0	0.00	89.70	1	1,136	0.09%
2022/10/04	0	0.00	0.3	88.40	88.90	-0.3	1,138	-0.03%
2022/10/03	0	0.00	1	86.80	85.90	-1	1,146	-0.09%
2022/09/30	0.3	84.90	0	0.00	85.30	0.3	1,152	0.03%
2022/09/28	0	84.70	0	0.00	83.20	0	1,153	0.00%
2022/09/26	3.1	87.77	2	88.30	86.50	1.1	1,141	0.10%
2022/09/23	1.1	91.82	2	90.70	91.10	-0.9	1,135	-0.08%
2022/09/22	2	94.25	1	96.00	93.20	1	1,114	0.09%
2022/09/21	2	99.00	1	101.00	97.30	1	1,078	0.09%
2022/09/20	4	105.13	0	0.00	103.00	4	1,048	0.38%
2022/09/19	1	108.50	1.1	106.90	108.50	-0.1	1,008	-0.01%
2022/09/16	2	105.25	2	106.50	103.00	0	979	0.00%
2022/09/15	5	108.70	4	109.13	107.00	1	962	0.10%
2022/09/14	9	109.94	7.2	109.47	108.00	1.8	919	0.20%
2022/09/13	2	107.75	5	105.80	107.00	-3	772	-0.39%
2022/09/12	1	100.00	1	94.80	100.00	0	721	0.00%
2022/09/08	1	90.30	1	90.00	91.00	0	745	0.00%
2022/09/07	0	88.90	2	87.80	88.50	-2	746	-0.26%
2022/09/06	5	89.66	1	91.20	88.90	4	750	0.53%
2022/09/02	1	94.30	0	0.00	93.60	1	763	0.13%
2022/09/01	1	94.60	1	94.50	94.50	0	765	0.00%
2022/08/30	0.1	96.00	0	0.00	95.20	0.1	765	0.01%
2022/08/29	1	94.70	1	95.70	95.10	0	762	0.00%
2022/08/26	1	101.00	0	0.00	100.00	1	750	0.13%
2022/08/25	0	102.50	0	0.00	103.50	0	742	0.00%
2022/08/19	0.6	102.50	0	0.00	102.00	0.6	747	0.08%
2022/08/16	0	0.00	1	98.90	99.00	-1	765	-0.13%
2022/08/15	0	0.00	7	98.61	98.80	-7	764	-0.92%
2022/08/12	4	92.98	3	94.70	95.90	1	760	0.13%
2022/08/11	1	95.50	2	95.60	95.10	-1	738	-0.14%
2022/08/10	4	94.03	1	94.00	94.10	3	738	0.41%
2022/08/08	2	96.15	0	0.00	96.20	2	736	0.27%
2022/08/05	0	0.00	1	97.20	98.30	-1	744	-0.13%
2022/08/04	1	94.00	0	0.00	94.70	1	751	0.13%
2022/08/03	1	94.80	0	0.00	95.50	1	761	0.13%
2022/08/02	1	96.30	4	95.35	95.80	-3	773	-0.39%
2022/08/01	2	99.15	0	0.00	98.50	2	784	0.26%
2022/07/29	3	101.00	6	101.75	100.00	-3	788	-0.38%
2022/07/27	1	98.00	0.2	96.20	98.40	0.8	786	0.10%
2022/07/26	2	99.65	5	99.04	96.40	-3	795	-0.38%
2022/07/25	3	102.00	0	0.00	102.00	3	790	0.38%
2022/07/22	2.1	105.43	0	0.00	104.00	2.1	794	0.26%
2022/07/21	2.3	105.80	1	105.00	105.50	1.3	799	0.16%
2022/07/20	1	103.50	0.3	101.50	101.00	0.7	800	0.09%
2022/07/19	1	104.00	12	101.33	102.50	-11	785	-1.40%
2022/07/18	0.3	99.50	2	99.75	99.50	-1.7	734	-0.23%
2022/07/13	0	0.00	2	108.00	107.00	-2	724	-0.28%
2022/07/12	15	102.57	0	0.00	103.00	15	722	2.08%
2022/07/08	1	112.00	0	0.00	113.50	1	714	0.14%
2022/07/07	4	106.13	2	108.50	109.00	2	708	0.28%
2022/07/05	0	0.00	1	104.50	106.50	-1	716	-0.14%
2022/06/30	1	110.00	1	111.00	109.00	0	771	0.00%
2022/06/24	2	119.25	2	115.50	116.00	0	902	0.00%
2022/06/23	2.1	114.52	1	114.50	115.00	1.1	898	0.12%
2022/06/22	1	116.00	1	117.50	115.00	0	903	0.00%
2022/06/20	6	121.42	5	121.60	117.50	1	892	0.11%
2022/06/17	0.2	124.50	3	128.00	123.00	-2.9	872	-0.33%
2022/06/16	1	138.00	2	138.25	135.00	-1	828	-0.12%
2022/06/15	0	0.00	1	139.00	138.50	-1	854	-0.12%
2022/06/14	2	139.25	1	142.00	142.50	1	874	0.11%
2022/06/13	1.1	144.00	1	146.00	142.50	0.1	873	0.01%
2022/06/09	5	152.30	30	151.50	154.00	-25	918	-2.72%
2022/06/07	1	150.50	0	0.00	151.00	1	1,012	0.10%
2022/06/06	1	151.00	1	150.50	150.50	0	1,027	0.00%
2022/05/31	1	153.00	0	0.00	153.50	1	1,146	0.09%
2022/05/30	3	152.00	1	155.99	156.00	2	1,165	0.17%
2022/05/27	0	148.00	0	0.00	148.00	0	1,184	0.00%
2022/05/26	1	146.00	2	146.00	143.50	-1	1,233	-0.08%
2022/05/24	2.1	149.27	1	149.50	148.50	1.1	1,275	0.08%
2022/05/13	1	156.50	1.3	156.46	157.50	-0.3	1,408	-0.02%
2022/05/12	3	152.17	3	149.83	149.00	0	1,412	0.00%
2022/05/09	1	155.50	0	0.00	151.00	1	1,421	0.07%
2022/05/06	1	158.00	1	157.50	158.50	0	1,431	0.00%
2022/05/05	4	164.88	0	0.00	164.00	4	1,433	0.28%
2022/05/03	1.4	159.68	1	162.50	159.50	0.4	1,460	0.03%
2022/04/25	1	164.00	0	0.00	164.00	1	1,454	0.07%
2022/04/22	1	170.50	1	170.00	172.00	0	1,457	0.00%
2022/04/21	0	0.00	1	173.00	172.50	-1	1,467	-0.07%
2022/04/18	2	168.00	0	0.00	171.00	2	1,527	0.13%
2022/04/14	1	180.00	0	0.00	176.00	1	1,597	0.06%
2022/04/12	1	176.00	1	172.50	174.50	0	1,726	0.00%
2022/04/11	1	176.00	1	179.00	177.00	0	1,752	0.00%
2022/04/07	4	186.75	2	188.75	186.50	2	1,768	0.11%
2022/04/06	2	193.00	1	191.50	192.50	1	1,780	0.06%
2022/04/01	1	213.00	2	206.00	205.50	-1	1,798	-0.06%
2022/03/31	2	207.00	35	208.37	215.00	-33	1,793	-1.84%
2022/03/30	2	203.00	2	202.75	202.50	0	1,814	0.00%
2022/03/28	2	198.25	2	198.75	201.00	0	1,839	0.00%
2022/03/25	2	201.00	2	199.75	198.00	0	1,862	0.00%
2022/03/24	1	199.50	0	0.00	199.00	1	1,882	0.05%
2022/03/22	2	199.00	3	198.17	200.00	-1	2,015	-0.05%
2022/03/21	1	203.50	1	203.50	203.00	0	2,104	0.00%
2022/03/17	3	203.83	41	205.22	203.50	-38	2,317	-1.64%
2022/03/15	2	196.75	2	196.75	195.00	0	2,494	0.00%
2022/03/14	1	199.50	1	199.00	201.00	0	2,670	0.00%
2022/03/11	144.1	203.87	2	200.25	201.00	142.1	2,715	5.23%	大買/鉅額交易
2022/03/10	1	214.50	1	217.50	216.00	0	2,708	0.00%
2022/03/09	31	207.87	1	206.50	206.00	30	2,721	1.10%
2022/03/08	1	205.50	3	211.83	205.00	-2	2,793	-0.07%
2022/03/07	154	214.74	2.2	216.64	212.00	151.8	2,876	5.28%	大買/鉅額交易
2022/03/04	3	226.67	1	231.00	229.00	2	2,974	0.07%
2022/03/02	1	238.50	0	0.00	238.00	1	3,020	0.03%
2022/03/01	3	237.00	6	240.33	242.00	-3	3,105	-0.10%
2022/02/25	0.2	224.00	3	224.33	225.00	-2.8	3,078	-0.09%
2022/02/24	3.1	215.10	2	215.50	212.00	1.1	3,064	0.04%
2022/02/23	1	221.00	2	218.25	221.00	-1	3,108	-0.03%
2022/02/22	7.1	217.83	3	218.00	213.00	4.1	3,149	0.13%
2022/02/21	1	231.50	1	234.00	234.50	0	3,198	0.00%
2022/02/16	3	234.00	0	0.00	232.00	3	3,483	0.09%
2022/02/15	2	231.00	1	233.00	230.50	1	3,715	0.03%
2022/02/14	2	226.75	3	228.67	231.50	-1	3,879	-0.03%
2022/02/10	1	245.00	0	0.00	242.00	1	4,145	0.02%
2022/02/09	0	0.00	1	251.50	248.50	-1	4,286	-0.02%
2022/02/08	1	248.00	1	242.50	241.00	0	4,390	0.00%
2022/01/26	0	0.00	5	233.00	230.00	-5	4,406	-0.11%
2022/01/25	1	238.00	2	232.50	232.00	-1	4,428	-0.02%
2022/01/24	2	240.75	1	240.00	243.50	1	4,481	0.02%
2022/01/21	2	248.25	1	252.00	247.50	1	4,523	0.02%
2022/01/20	1	253.00	1	258.00	251.50	0	4,519	0.00%
2022/01/19	1	253.50	0	0.00	253.00	1	4,519	0.02%
2022/01/14	0	0.00	1	250.00	250.50	-1	4,571	-0.02%
2022/01/13	2	251.00	5	249.80	249.50	-3	4,698	-0.06%
2022/01/12	2	253.50	10	250.50	255.00	-8	4,789	-0.17%
2022/01/11	2	247.50	2	252.25	253.50	0	4,926	0.00%
2022/01/10	1	250.00	7	257.43	258.00	-6	4,988	-0.12%
2022/01/07	10	249.50	9	254.06	250.00	1	4,977	0.02%
2022/01/06	4	261.13	1	275.00	260.00	3	4,929	0.06%
2022/01/05	2.1	267.12	4	271.50	262.00	-1.9	4,848	-0.04%
2022/01/04	18	282.75	9	281.22	277.50	9	4,832	0.19%
2022/01/03	2	282.50	5	281.50	280.00	-3	4,833	-0.06%
2021/12/30	3	281.00	1	274.00	281.50	2	4,840	0.04%
2021/12/29	11	279.00	6	277.75	278.00	5	4,842	0.10%
2021/12/28	2	279.25	26	281.94	282.50	-24	4,828	-0.50%
2021/12/27	2	277.00	0	0.00	272.50	2	4,794	0.04%
2021/12/24	5	278.00	8.1	277.41	277.50	-3.1	4,773	-0.06%
2021/12/22	0	0.00	1	267.50	270.00	-1	4,711	-0.02%
2021/12/21	1	268.50	0.1	268.50	268.50	0.9	4,777	0.02%
2021/12/20	3	269.33	1	270.00	269.00	2	4,840	0.04%
2021/12/17	0	0.00	1	281.00	272.00	-1	4,866	-0.02%
2021/12/16	13	282.08	6	285.50	278.00	7	4,870	0.14%
2021/12/15	10	279.25	18	282.89	279.50	-8	4,762	-0.17%
2021/12/14	10.2	272.55	13	272.85	264.50	-2.8	4,669	-0.06%
2021/12/13	33.1	281.94	11.1	279.13	269.00	22.1	4,557	0.48%
2021/12/10	15	280.27	10	282.15	283.00	5	4,419	0.11%
2021/12/09	19	280.82	14.1	282.92	287.50	5	4,341	0.11%
2021/12/08	18	262.39	22.2	269.18	286.50	-4.2	4,216	-0.10%
2021/12/07	0	0.00	13.1	257.59	260.50	-13.1	4,029	-0.32%
2021/12/06	5	242.00	4	244.75	246.00	1	3,943	0.03%
2021/12/03	0	0.00	1	250.00	250.50	-1	3,905	-0.03%
2021/12/02	15	254.00	4	246.00	246.50	11	3,886	0.28%
2021/12/01	19	246.84	16	247.84	250.00	3	3,819	0.08%
2021/11/30	10	239.50	22	243.45	239.00	-12	3,705	-0.32%
2021/11/29	17	227.88	10	225.35	226.00	7	3,576	0.20%
2021/11/26	4	234.25	1	231.50	227.00	3	3,527	0.09%
2021/11/25	13.2	241.66	26	249.83	236.00	-12.9	3,475	-0.37%
2021/11/24	15	235.40	0	0.00	229.50	15	3,362	0.45%
2021/11/23	1	238.00	16	232.94	231.00	-15	3,336	-0.45%
2021/11/22	6	237.42	2	239.75	239.00	4	3,327	0.12%
2021/11/19	25	246.06	19	240.74	240.50	6	3,285	0.18%
2021/11/18	23	254.63	10	249.00	248.00	13	3,237	0.40%
2021/11/17	32	238.34	39	245.33	258.50	-7	3,146	-0.22%
2021/11/16	13.2	240.40	9.1	239.13	235.00	4.1	2,983	0.14%
2021/11/15	4	237.50	5	237.10	239.00	-1	2,925	-0.03%
2021/11/12	22	242.80	23	240.91	241.50	-1	2,849	-0.04%
2021/11/11	20	218.83	199.4	236.65	237.50	-179.4	2,615	-6.86%	大賣/鉅額交易
2021/11/10	7	205.86	3	210.50	216.00	4	2,457	0.16%
2021/11/09	3	199.83	7.1	201.13	205.50	-4.1	2,324	-0.18%
2021/11/08	3.1	193.82	14.2	192.49	195.00	-11.1	2,192	-0.51%
2021/11/05	15	186.33	28.1	186.06	184.50	-13.1	2,081	-0.63%
2021/11/04	7	180.86	3	178.83	178.00	4	1,971	0.20%
2021/11/03	6.2	180.32	10	180.50	180.50	-3.8	1,963	-0.19%
2021/11/02	3	177.33	14	176.86	177.50	-11	1,956	-0.56%
2021/11/01	6	179.42	1.1	181.55	180.00	4.9	1,924	0.26%
2021/10/29	2	169.00	6	174.50	173.50	-4	1,860	-0.21%
2021/10/28	2	165.75	1	164.00	163.50	1	1,818	0.05%
2021/10/27	0	0.00	4.2	167.88	168.00	-4.2	1,831	-0.23%
2021/10/26	1	166.00	4	169.13	167.00	-3	1,879	-0.16%
2021/10/25	1	163.50	1	167.50	166.00	0	1,881	0.00%
2021/10/22	2	169.50	3	169.67	170.00	-1	1,883	-0.05%
2021/10/21	7	173.07	2.4	178.03	169.50	4.6	1,892	0.24%
2021/10/20	13	181.88	0.3	178.00	183.00	12.7	1,785	0.71%
2021/10/19	23.2	177.85	14.3	180.72	183.00	8.9	1,690	0.53%
2021/10/18	1	171.00	4	171.50	177.50	-3	1,548	-0.19%
2021/10/15	1	159.00	2	162.00	161.50	-1	1,456	-0.07%
2021/10/14	0	0.00	1	160.00	159.50	-1	1,460	-0.07%
2021/10/13	1.2	157.13	1	159.00	158.00	0.2	1,473	0.01%
2021/10/12	12	154.33	0	0.00	154.50	12	1,471	0.82%
2021/10/08	2	165.00	3	162.67	162.00	-1	1,449	-0.07%
2021/10/07	1	163.00	3.3	163.85	162.00	-2.3	1,417	-0.16%
2021/10/06	1	157.50	1	164.50	156.50	0	1,387	0.00%
2021/10/05	2.1	156.17	1	153.50	161.50	1.1	1,400	0.08%
2021/10/04	2.3	152.39	2	151.50	155.50	0.3	1,405	0.02%
2021/10/01	1	157.00	0	0.00	152.00	1	1,412	0.07%
2021/09/30	2	160.00	1.3	161.35	161.00	0.7	1,403	0.05%
2021/09/29	6.3	158.33	5	159.50	159.00	1.3	1,375	0.09%
2021/09/28	1	162.50	2	165.75	164.50	-1	1,350	-0.07%
2021/09/27	2	155.00	2	155.50	157.50	0	1,283	0.00%
2021/09/24	3	155.50	5.1	159.45	163.50	-2.1	1,204	-0.17%
2021/09/23	2	150.50	5	151.00	149.00	-3	1,173	-0.26%
2021/09/22	30	141.42	0	0.00	143.00	30	1,166	2.57%
2021/09/17	5	140.00	0	0.00	146.50	5	1,182	0.42%
2021/09/16	6	141.17	0	0.00	141.00	6	1,220	0.49%
2021/09/14	0	0.00	1	144.50	145.00	-1	1,309	-0.08%
2021/09/10	0.3	140.50	1	140.50	142.50	-0.7	1,463	-0.05%
2021/09/09	1	141.00	1	138.00	141.00	0	1,543	0.00%
2021/09/08	4	139.38	15	140.80	139.00	-11	1,667	-0.66%
2021/09/07	5	146.70	2	147.75	146.00	3	1,775	0.17%
2021/09/06	4	145.38	1	147.00	144.50	3	1,752	0.17%
2021/09/02	3	139.50	1	139.00	138.50	2	1,769	0.11%
2021/09/01	2	141.75	0	0.00	142.00	2	1,773	0.11%
2021/08/31	3	137.33	1	140.00	141.00	2	1,763	0.11%
2021/08/30	5.3	139.77	0	0.00	139.50	5.3	1,767	0.30%
2021/08/27	1	140.00	1	139.50	140.50	0	1,773	0.00%
2021/08/26	2	141.00	2	139.75	141.00	0	1,772	0.00%
2021/08/25	3	142.00	6	141.50	143.50	-3	1,778	-0.17%
2021/08/24	6	137.75	3	139.17	135.50	3	1,768	0.17%
2021/08/23	2.1	134.55	2	135.00	134.50	0.1	1,752	0.01%
2021/08/20	1	127.00	0	0.00	126.50	1	1,748	0.06%
2021/08/19	1	132.50	0	0.00	128.00	1	1,746	0.06%
2021/08/13	1	142.00	0	0.00	139.50	1	1,725	0.06%
2021/08/11	3.3	148.12	2	148.00	147.00	1.3	1,719	0.08%
2021/08/10	0	0.00	1	159.00	156.00	-1	1,693	-0.06%
2021/08/09	2	161.25	2	160.00	160.00	0	1,706	0.00%
2021/08/06	0	0.00	5	164.50	162.50	-5	1,720	-0.29%
2021/08/05	2	167.50	0	0.00	167.00	2	1,728	0.12%
2021/08/04	0	169.00	0	0.00	170.00	0	1,775	0.00%
2021/08/03	3	169.83	0	0.00	168.50	3	1,818	0.16%
2021/08/02	2	172.50	0	0.00	171.50	2	1,866	0.11%
2021/07/30	18	176.47	17.1	174.85	168.50	0.9	1,873	0.05%
2021/07/29	2	167.50	1	166.50	165.00	1	1,869	0.05%
2021/07/28	0	0.00	0.1	173.50	169.50	-0.1	1,966	0.00%
2021/07/27	2	174.75	2	173.25	167.00	0	2,102	0.00%
2021/07/26	1	169.00	1	167.00	169.00	0	2,160	0.00%
2021/07/20	1	170.00	3	169.50	168.00	-2	2,162	-0.09%
2021/07/19	6.1	169.26	101	166.75	167.00	-94.9	2,146	-4.42%	大賣/
2021/07/16	3.5	177.71	1	176.50	176.00	2.5	2,134	0.11%
2021/07/15	1	179.50	0	0.00	179.50	1	2,124	0.05%
2021/07/14	2	177.50	0	0.00	178.00	2	2,125	0.09%
2021/07/12	1	176.00	1	180.00	182.00	0	2,167	0.00%
2021/07/09	2	185.75	0	0.00	183.00	2	2,131	0.09%
2021/07/08	2	190.50	0	0.00	190.50	2	2,129	0.09%
2021/07/07	1	188.00	0	0.00	188.50	1	2,135	0.05%
2021/07/06	1	192.50	1	190.50	188.50	0	2,166	0.00%
2021/07/05	4	193.13	2	194.75	191.50	2	2,169	0.09%
2021/07/01	1	187.50	0	0.00	187.00	1	2,157	0.05%
2021/06/30	2	193.25	0	0.00	193.00	2	2,149	0.09%
2021/06/29	0	0.00	1	203.00	205.00	-1	2,124	-0.05%
2021/06/28	1	200.50	0	0.00	202.00	1	2,103	0.05%
2021/06/25	3	200.83	2	201.00	199.00	1	2,083	0.05%
2021/06/24	4	209.00	0	0.00	208.00	4	2,045	0.20%
2021/06/23	1.1	211.39	2	211.25	213.50	-0.9	2,010	-0.05%
2021/06/22	1	212.00	4	206.88	207.00	-3	1,967	-0.15%
2021/06/21	3	207.17	3	209.50	209.00	0	1,880	0.00%
2021/06/18	0	0.00	1	196.00	201.50	-1	1,812	-0.06%
2021/06/17	6	186.92	7	190.00	193.50	-1	1,747	-0.06%
2021/06/16	7	183.57	12	184.04	181.00	-5	1,632	-0.31%
2021/06/11	1	167.50	0	0.00	168.00	1	1,528	0.07%
2021/06/10	0	0.00	2	172.50	172.50	-2	1,524	-0.13%
2021/06/09	0	0.00	3	169.00	169.00	-3	1,523	-0.20%
2021/06/07	1	164.00	0	0.00	163.50	1	1,571	0.06%
2021/05/28	0	0.00	1	164.00	163.00	-1	1,541	-0.06%
2021/05/27	0	0.00	1	163.00	164.50	-1	1,548	-0.06%
2021/05/26	0	0.00	1	162.00	162.50	-1	1,577	-0.06%
2021/05/25	1	159.50	15	158.60	159.00	-14	1,573	-0.89%
2021/05/24	0	0.00	0.1	155.00	155.00	-0.1	1,566	0.00%
2021/05/21	29	151.72	0	0.00	153.00	29	1,584	1.83%
2021/05/20	70	152.40	0	0.00	151.50	70	1,589	4.40%
2021/05/19	35	154.13	1	154.00	156.00	34	1,586	2.14%
2021/05/18	59	148.36	0	0.00	150.00	59	1,575	3.74%
2021/05/17	35	146.36	0	0.00	142.00	35	1,573	2.22%
2021/05/14	19	157.74	0	0.00	152.50	19	1,547	1.23%
2021/05/12	1	157.00	2	157.50	155.00	-1	1,491	-0.07%
2021/05/11	2	162.75	0	0.00	163.00	2	1,441	0.14%
2021/05/10	3	175.67	1	178.50	178.50	2	1,396	0.14%
2021/05/06	2	172.00	1	168.00	166.50	1	1,317	0.08%
2021/05/05	6	177.67	5	179.20	176.00	1	1,283	0.08%
2021/05/04	7	174.93	9	175.61	185.50	-2	1,172	-0.17%
2021/05/03	5.2	176.71	2	178.77	169.00	3.1	1,022	0.31%
2021/04/29	0.9	170.50	5	170.50	170.50	-4.1	935	-0.44%
2021/04/26	2	157.25	0	0.00	157.50	2	913	0.22%
2021/04/22	0	0.00	4	157.00	156.50	-4	925	-0.43%
2021/04/21	1	161.50	0	0.00	161.50	1	916	0.11%
2021/04/20	5	164.30	5	163.40	163.50	0	914	0.00%
2021/04/19	4	166.00	1	164.00	165.00	3	913	0.33%
2021/04/16	0	0.00	2	164.50	166.00	-2	899	-0.22%
2021/04/13	3	163.00	1	162.00	157.50	2	863	0.23%
2021/04/12	0	0.00	4	167.25	166.50	-4	836	-0.48%
2021/04/09	1	161.50	0	0.00	163.00	1	802	0.12%
2021/04/08	0	0.00	6	163.25	164.00	-6	794	-0.76%
2021/04/07	0	0.00	0	159.00	160.00	0	783	0.00%
2021/04/01	0	0.00	1	160.00	160.50	-1	786	-0.13%
2021/03/30	0	0.00	3	160.00	160.00	-3	774	-0.39%
2021/03/29	2	160.50	1	160.00	160.50	1	773	0.13%
2021/03/26	0	0.00	1	158.00	158.50	-1	773	-0.13%
2021/03/25	1	159.50	0	0.00	158.50	1	774	0.13%
2021/03/22	1.5	161.67	1	161.00	158.50	0.5	774	0.06%
2021/03/19	1	163.48	0	0.00	162.00	1	764	0.13%
2021/03/18	2	161.75	15	161.77	163.00	-13	755	-1.72%
2021/03/17	1	160.00	2	159.50	158.50	-1	756	-0.13%
2021/03/16	11	159.64	3	161.17	159.50	8	767	1.04%
2021/03/15	0	0.00	2	160.00	160.50	-2	780	-0.26%
2021/03/12	5	157.70	4	158.25	155.50	1	780	0.13%
2021/03/11	0	0.00	2	153.50	154.00	-2	733	-0.27%
2021/03/10	0	0.00	1	153.00	152.50	-1	727	-0.14%
2021/03/09	0	0.00	0.1	151.50	151.00	-0.1	730	-0.01%
2021/03/08	0	0.00	1	153.00	152.00	-1	753	-0.13%
2021/03/05	1	150.50	0	0.00	151.50	1	781	0.13%
2021/03/04	0.1	154.50	0	0.00	154.00	0.1	781	0.01%
2021/03/03	4	156.88	1	159.00	156.50	3	785	0.38%
2021/03/02	3	158.67	6.3	158.60	157.00	-3.3	781	-0.42%
2021/02/26	6.8	157.00	1	159.50	156.00	5.8	773	0.75%
2021/02/25	0	0.00	2	157.00	153.50	-2	748	-0.27%
2021/02/24	0	0.00	3	153.00	152.00	-3	759	-0.39%
2021/02/23	1	155.50	1	154.50	155.00	0	777	0.00%
2021/02/22	0.5	152.50	3	151.67	151.50	-2.5	771	-0.32%
2021/02/19	1	147.00	0	0.00	148.50	1	771	0.13%
2021/02/17	0	0.00	1	147.00	149.50	-1	782	-0.13%
2021/02/04	1	144.50	0	0.00	143.00	1	785	0.13%
2021/02/03	0.4	145.00	0	0.00	144.50	0.4	808	0.05%
2021/02/01	0.1	138.50	2	139.25	139.50	-1.9	861	-0.22%
2021/01/29	2	143.00	43	143.06	142.00	-41	924	-4.43%
2021/01/28	21	146.95	0	0.00	146.00	21	952	2.21%
2021/01/27	14	149.82	53	149.98	151.00	-39	959	-4.07%
2021/01/26	8	147.94	6	149.50	146.50	2	947	0.21%
2021/01/25	5	147.40	2	149.00	149.00	3	952	0.31%
2021/01/22	1	149.00	0	0.00	151.00	1	950	0.11%
2021/01/21	0	0.00	2	154.50	152.00	-2	949	-0.21%
2021/01/20	5	152.30	1	155.50	151.50	4	994	0.40%
2021/01/19	6	160.25	3	162.00	160.50	3	1,035	0.29%
2021/01/15	1	161.00	0	0.00	157.00	1	1,069	0.09%
2021/01/14	0	0.00	3	160.67	160.00	-3	1,093	-0.27%
2021/01/12	6	158.58	0	0.00	155.00	6	1,146	0.52%
2021/01/11	3	160.50	6	161.83	160.50	-3	1,147	-0.26%
2021/01/08	0	0.00	8	157.38	159.00	-8	1,152	-0.69%
2021/01/07	1	155.50	0	0.00	155.50	1	1,155	0.09%
2021/01/06	4	156.75	1	155.50	155.00	3	1,160	0.26%
2021/01/04	6	157.00	4	158.50	158.00	2	1,172	0.17%
2020/12/31	2	156.25	0	0.00	156.00	2	1,192	0.17%
2020/12/29	2	154.25	1	155.50	153.00	1	1,189	0.08%
2020/12/28	1	159.00	0	0.00	156.00	1	1,185	0.08%
2020/12/25	0	0.00	1	157.50	158.00	-1	1,182	-0.08%
2020/12/24	1	157.00	0	0.00	156.50	1	1,185	0.08%
2020/12/23	0	0.00	1	155.50	156.00	-1	1,188	-0.08%
2020/12/22	0	0.00	1	159.00	156.00	-1	1,194	-0.08%
2020/12/21	7	160.43	1	160.00	159.00	6	1,201	0.50%
2020/12/18	0	0.00	9	161.67	161.50	-9	1,202	-0.75%
2020/12/17	13	163.85	6	166.25	161.00	7	1,210	0.58%
2020/12/16	7	161.00	0	0.00	162.50	7	1,207	0.58%
2020/12/15	2	158.25	0	0.00	158.50	2	1,210	0.17%
2020/12/14	3	161.50	0	0.00	162.00	3	1,209	0.25%
2020/12/11	17	163.06	3	161.50	161.50	14	1,220	1.15%
2020/12/10	15	169.67	3	173.00	168.00	12	1,204	1.00%
2020/12/09	0	0.00	15	171.73	173.00	-15	1,204	-1.25%
2020/12/08	8	169.44	15	168.70	169.00	-7	1,190	-0.59%
2020/12/07	3	163.50	0	0.00	163.50	3	1,185	0.25%
2020/12/04	5	166.40	0	0.00	166.00	5	1,198	0.42%
2020/12/03	3	167.00	0	0.00	167.00	3	1,215	0.25%
2020/12/02	18	166.97	10	167.40	168.00	8	1,239	0.65%
2020/12/01	2	170.75	16	171.19	171.00	-14	1,238	-1.13%
2020/11/30	14	170.14	12	171.79	167.00	2	1,238	0.16%
2020/11/27	6	168.50	6	169.67	169.50	0	1,249	0.00%
2020/11/26	5	167.40	3	169.50	168.00	2	1,286	0.16%
2020/11/25	9	168.83	6	171.50	167.50	3	1,324	0.23%
2020/11/24	3	169.50	1	171.50	169.00	2	1,375	0.15%
2020/11/23	13	171.38	10	172.70	171.00	3	1,407	0.21%
2020/11/20	13	171.12	22	171.59	170.50	-9	1,460	-0.62%
2020/11/19	1	168.50	1	171.00	168.50	0	1,618	0.00%
2020/11/18	1	167.00	1	169.00	167.00	0	1,696	0.00%
2020/11/16	0	0.00	1	165.00	166.00	-1	1,773	-0.06%
2020/11/13	1	165.00	2	164.25	163.50	-1	1,818	-0.06%
2020/11/12	1	161.50	3	164.00	162.00	-2	1,892	-0.11%
2020/11/11	7	162.29	2	162.25	162.00	5	2,045	0.24%
2020/11/10	13	168.69	0	0.00	166.00	13	2,140	0.61%
2020/11/09	8	173.63	3	175.00	174.00	5	2,132	0.23%
2020/11/06	31	171.89	36	172.68	172.50	-5	2,113	-0.24%
2020/11/05	18	163.58	19	165.11	163.00	-1	2,060	-0.05%
2020/11/04	4	156.75	3	157.00	157.50	1	2,059	0.05%
2020/11/03	2	160.75	0	0.00	159.00	2	2,073	0.10%
2020/11/02	1	162.00	0	0.00	159.50	1	2,164	0.05%
2020/10/30	3	165.50	1	168.00	164.50	2	2,273	0.09%
2020/10/29	1	167.50	0	0.00	167.50	1	2,306	0.04%
2020/10/28	6	171.33	5	173.30	170.50	1	2,313	0.04%
2020/10/27	1	169.50	5	168.70	169.00	-4	2,275	-0.18%
2020/10/26	1	165.00	1	167.00	164.50	0	2,231	0.00%
2020/10/23	1	164.51	0	0.00	165.00	1	2,240	0.05%
2020/10/22	15	172.53	0	0.00	167.50	15	2,250	0.67%
2020/10/21	4	172.13	4	173.75	173.50	0	2,266	0.00%
2020/10/16	3	164.50	3	167.50	168.00	0	2,279	0.00%
2020/10/08	1	171.50	0	0.00	170.50	1	2,517	0.04%
2020/10/05	1	178.00	0	0.00	177.50	1	2,687	0.04%
2020/09/29	3	182.00	0	0.00	175.50	3	2,912	0.10%
2020/09/28	2	175.00	2	177.00	178.50	0	3,058	0.00%
2020/09/25	3	182.50	0	0.00	173.00	3	3,189	0.09%
2020/09/24	5	183.90	0	0.00	179.50	5	3,320	0.15%
2020/09/23	3	189.00	3	191.00	188.50	0	3,339	0.00%
2020/09/22	0	0.00	3	192.94	188.50	-3	3,370	-0.09%
2020/09/21	6	192.50	0	0.00	189.50	6	3,424	0.18%
2020/09/18	1	191.00	0	0.00	193.00	1	3,434	0.03%
2020/09/17	0	0.00	3	192.50	190.50	-3	3,462	-0.09%
2020/09/16	4	191.13	6	192.17	189.50	-2	3,484	-0.06%
2020/09/15	3	187.50	4	188.88	188.50	-1	3,492	-0.03%
2020/09/14	3	186.67	1	185.50	186.00	2	3,513	0.06%
2020/09/10	5	186.70	0	0.00	182.00	5	3,551	0.14%
2020/09/09	0	0.00	3	181.50	188.00	-3	3,561	-0.08%
2020/09/08	2	188.50	1	185.00	185.00	1	3,573	0.03%
2020/09/07	1	188.50	0	0.00	188.50	1	3,645	0.03%
2020/09/04	6	192.75	10	196.20	199.50	-4	3,884	-0.10%
2020/09/03	19	197.45	19	199.92	195.00	0	3,896	0.00%
2020/09/02	14	198.54	16	200.69	197.00	-2	3,903	-0.05%
2020/09/01	10	200.50	4	201.25	195.50	6	3,919	0.15%
2020/08/31	8	201.38	6	199.33	199.00	2	3,943	0.05%
2020/08/28	12	196.96	15	198.20	197.50	-3	4,003	-0.07%
2020/08/27	9	194.11	6	192.83	194.00	3	4,066	0.07%
2020/08/26	2	200.75	2	201.25	194.00	0	4,069	0.00%
2020/08/25	13	198.66	15	198.93	203.50	-2	4,036	-0.05%
2020/08/24	11	186.64	11	185.27	188.00	0	3,950	0.00%
2020/08/21	1	176.00	2	177.50	178.00	-1	3,915	-0.03%
2020/08/20	4	181.50	3	181.33	178.50	1	3,960	0.03%
2020/08/19	3	195.31	4	196.50	191.50	-1	4,033	-0.02%
2020/08/18	7	194.43	10.2	195.54	200.00	-3.2	4,208	-0.08%
2020/08/17	11	193.14	12	193.71	193.50	-1	4,351	-0.02%
2020/08/14	1	181.00	22	181.61	182.50	-21	4,355	-0.48%
2020/08/13	3	170.50	6	171.25	170.50	-3	4,345	-0.07%
2020/08/12	8	169.69	1	168.00	168.00	7	4,377	0.16%
2020/08/11	7	173.64	2	173.25	172.00	5	4,442	0.11%
2020/08/10	8	177.81	27	175.72	173.50	-19	4,578	-0.42%
2020/08/07	2	177.00	36	177.57	178.50	-34	4,722	-0.72%
2020/08/06	7	182.29	3	184.17	179.00	4	4,939	0.08%
2020/08/05	4	179.13	24	180.31	185.50	-20	5,138	-0.39%
2020/08/04	0	0.00	1	168.00	169.00	-1	5,108	-0.02%
2020/08/03	13	166.96	1	168.50	165.50	12	5,098	0.24%
2020/07/31	52	168.68	1	169.00	168.50	51	5,140	0.99%
2020/07/29	0	0.00	1	171.00	172.00	-1	5,187	-0.02%
2020/07/28	10	167.95	1	172.50	167.00	9	5,217	0.17%
2020/07/27	1	174.50	97	173.11	174.00	-96	5,239	-1.83%
2020/07/24	2	169.25	1	175.00	165.50	1	5,284	0.02%
2020/07/23	0	0.00	2	171.75	171.50	-2	5,307	-0.04%
2020/07/22	3	171.83	0	0.00	172.00	3	5,350	0.06%
2020/07/21	2	180.00	0	0.00	174.50	2	5,381	0.04%
2020/07/20	0	0.00	1	175.50	178.00	-1	5,429	-0.02%
2020/07/17	1	176.00	10	176.65	170.50	-9	5,538	-0.16%
2020/07/15	6	174.17	3	170.00	170.50	3	5,579	0.05%
2020/07/13	68	169.83	4	172.63	166.50	64	5,620	1.14%
2020/07/10	2	161.75	5	160.70	165.00	-3	5,637	-0.05%
2020/07/09	3	164.17	2	163.00	162.50	1	5,706	0.02%
2020/07/08	44	169.10	9	168.61	167.00	35	5,735	0.61%
2020/07/07	13	163.73	21	165.67	165.00	-8	5,738	-0.14%
2020/07/06	16	160.06	12	159.67	158.00	4	5,805	0.07%
2020/07/03	8	149.56	17	150.18	150.50	-9	5,796	-0.16%
2020/07/02	4	143.38	2	144.00	144.00	2	5,840	0.03%
2020/07/01	3	140.83	1	141.50	142.50	2	5,994	0.03%
2020/06/30	8	140.75	11	142.86	140.00	-3	6,121	-0.05%
2020/06/29	3	138.50	0	0.00	136.00	3	6,231	0.05%
2020/06/23	1	143.00	5	142.60	140.50	-4	6,277	-0.06%
2020/06/22	2	140.50	4	141.63	141.50	-2	6,288	-0.03%
2020/06/19	6	139.08	3	139.17	139.00	3	6,313	0.05%
2020/06/18	6	139.92	5	141.30	140.50	1	6,320	0.02%
2020/06/17	7	138.79	1	140.50	138.50	6	6,329	0.09%
2020/06/16	6	141.50	4	141.38	141.00	2	6,337	0.03%
2020/06/15	4	142.88	3	142.50	139.00	1	6,395	0.02%
2020/06/12	9	143.78	5	145.00	144.50	4	6,449	0.06%
2020/06/11	17	154.68	30	155.32	148.00	-13	6,432	-0.20%
2020/06/10	2	146.50	5	147.40	145.00	-3	6,215	-0.05%
2020/06/09	2	144.00	13	146.69	148.00	-11	6,234	-0.18%
2020/06/08	20	144.05	3	144.50	143.00	17	6,258	0.27%
2020/06/05	10	147.65	6	147.50	147.50	4	6,285	0.06%
2020/06/04	4	147.50	5	148.00	150.50	-1	6,265	-0.02%
2020/06/03	16	145.56	33	145.03	144.50	-17	6,213	-0.27%
2020/06/02	6	140.00	3	141.00	138.00	3	6,119	0.05%
2020/06/01	16	140.88	3	141.17	141.50	13	6,145	0.21%
2020/05/29	9	138.06	9	139.67	141.00	0	6,172	0.00%
2020/05/28	2	136.50	2	138.50	136.00	0	6,217	0.00%
2020/05/27	10	137.20	8	137.63	139.00	2	6,225	0.03%
2020/05/26	13	145.12	12	144.25	143.00	1	6,218	0.02%
2020/05/25	28	147.30	27	150.50	148.00	1	6,180	0.02%
2020/05/22	6.2	142.77	18	141.89	139.00	-11.8	6,080	-0.19%
2020/05/21	21.8	138.54	12	136.79	142.00	9.8	5,907	0.17%
2020/05/20	2	128.00	11	124.45	129.50	-9	5,801	-0.16%
2020/05/19	18	122.03	10	120.05	122.00	8	5,788	0.14%
2020/05/18	1	123.00	4	122.75	119.50	-3	5,828	-0.05%
2020/05/15	6	130.50	4	130.88	128.50	2	5,845	0.03%
2020/05/14	17	129.85	15	129.20	128.00	2	5,874	0.03%
2020/05/13	15	130.30	21	130.69	127.00	-6	5,813	-0.10%
2020/05/12	18	126.28	24	126.75	127.00	-6	5,654	-0.11%
2020/05/11	6	121.33	10	120.55	121.00	-4	5,411	-0.07%
2020/05/08	2	117.50	4	117.75	116.50	-2	5,363	-0.04%
2020/05/07	4	117.38	5	117.10	116.00	-1	5,442	-0.02%
2020/05/06	3	114.33	1	115.50	114.00	2	5,503	0.04%
2020/05/05	2	115.50	0	0.00	114.00	2	5,586	0.04%
2020/05/04	2	114.75	3	116.83	119.00	-1	5,649	-0.02%
2020/04/30	4	117.00	3	117.50	117.00	1	5,680	0.02%
2020/04/29	14	116.50	9	116.44	116.00	5	5,738	0.09%
2020/04/28	1	122.50	0	0.00	120.00	1	5,738	0.02%
2020/04/27	4	124.13	2	122.75	122.00	2	5,716	0.03%
2020/04/24	1	124.50	3	123.50	122.50	-2	5,662	-0.04%
2020/04/23	8	123.94	7	122.43	123.00	1	5,619	0.02%
2020/04/22	11	122.73	14	122.43	125.00	-3	5,597	-0.05%
2020/04/21	3	118.00	4	118.75	116.50	-1	5,477	-0.02%
2020/04/20	12	118.00	8	118.06	117.50	4	5,427	0.07%
2020/04/17	4	118.13	5	118.70	115.50	-1	5,334	-0.02%
2020/04/16	6	121.25	6	121.58	119.50	0	5,251	0.00%
2020/04/15	14	121.64	7	120.93	122.00	7	5,178	0.14%
2020/04/14	7	121.86	10	123.55	125.00	-3	5,089	-0.06%
2020/04/13	10	121.40	10	121.60	120.00	0	4,984	0.00%
2020/04/10	7	122.64	3	125.50	124.00	4	4,882	0.08%
2020/04/09	24	131.35	20	130.83	127.00	4	4,739	0.08%
2020/04/08	10	131.15	4	133.13	126.00	6	4,530	0.13%
2020/04/07	15	130.93	16	131.09	134.00	-1	4,402	-0.02%
2020/04/06	7	117.29	13	119.08	122.50	-6	4,220	-0.14%
2020/04/01	16	110.03	34	110.21	111.50	-18	4,037	-0.45%
2020/03/31	14	106.39	11	106.14	106.00	3	3,877	0.08%
2020/03/30	1	98.50	7	100.36	103.50	-6	3,700	-0.16%
2020/03/27	6	97.15	4	97.98	94.20	2	3,634	0.06%
2020/03/26	8	98.31	8	99.23	97.60	0	3,602	0.00%
2020/03/25	4	98.95	4	101.03	95.90	0	3,566	0.00%
2020/03/24	3	95.53	7	95.11	94.50	-4	3,518	-0.11%
2020/03/23	2	87.95	3	88.23	89.20	-1	3,477	-0.03%
2020/03/20	1	85.40	1	88.10	88.90	0	3,434	0.00%
2020/03/19	9	86.67	12	84.08	80.90	-3	3,397	-0.09%
2020/03/18	18	90.28	5	89.74	87.00	13	3,319	0.39%
2020/03/17	4	87.30	1	91.40	90.50	3	3,244	0.09%
2020/03/16	1	90.50	3	86.97	84.50	-2	3,179	-0.06%
2020/03/13	2	81.55	5	81.78	86.10	-3	3,132	-0.10%
2020/03/12	6	90.20	11	90.89	88.70	-5	3,080	-0.16%
2020/03/11	12	99.99	2	103.25	94.60	10	3,023	0.33%
2020/03/10	6	101.25	8	101.74	105.00	-2	2,960	-0.07%
2020/03/09	4	100.60	2	100.75	98.20	2	2,913	0.07%
2020/03/06	6	106.83	3	107.17	106.50	3	2,867	0.10%
2020/03/05	4	111.38	5	111.30	110.00	-1	2,839	-0.04%
2020/03/04	12	108.96	10	108.70	107.50	2	2,772	0.07%
2020/03/03	6	113.58	11	113.27	111.00	-5	2,702	-0.18%
2020/03/02	5	107.80	6	106.17	105.00	-1	2,563	-0.04%
2020/02/27	9	104.72	7	105.14	102.50	2	2,500	0.08%
2020/02/26	9	112.22	24	111.42	107.50	-15	2,416	-0.62%
2020/02/25	15	111.50	10	112.20	109.50	5	2,399	0.21%
2020/02/24	6	107.08	8	109.06	105.50	-2	2,287	-0.09%
2020/02/21	7	106.64	3	108.50	107.00	4	2,234	0.18%
2020/02/20	7	111.43	7	110.86	110.50	0	2,186	0.00%
2020/02/19	5	106.60	3	107.00	105.50	2	2,102	0.10%
2020/02/18	13	113.96	2	111.95	108.50	11	2,035	0.54%
2020/02/17	10.4	120.21	16	119.09	120.50	-5.6	1,939	-0.29%
2020/02/14	15.6	112.40	12	113.75	118.00	3.6	1,757	0.21%
2020/02/13	6	108.17	10	109.90	107.50	-4	1,640	-0.24%
2020/02/12	8	109.75	2	109.25	108.00	6	1,551	0.39%
2020/02/11	7	108.57	1	109.50	110.50	6	1,500	0.40%
2020/02/10	4	110.00	21	110.55	107.00	-17	1,459	-1.17%
2020/02/07	4	110.25	2	107.75	107.50	2	1,351	0.15%
2020/02/06	2	108.25	3	108.50	109.00	-1	1,232	-0.08%
2020/02/05	3	99.03	4	99.00	102.50	-1	1,126	-0.09%
2020/02/04	2	94.65	3	93.63	95.70	-1	1,007	-0.10%
2020/02/03	10	92.43	7	94.13	92.00	3	928	0.32%
2020/01/31	1	88.80	7	87.73	89.80	-6	803	-0.75%
2020/01/30	0	0.00	3	82.70	81.70	-3	734	-0.41%
2020/01/20	0	0.00	4	84.30	84.30	-4	748	-0.53%
2020/01/17	5	81.22	4	83.00	82.80	1	742	0.13%
2020/01/16	2	85.95	3	86.17	81.20	-1	739	-0.14%
2020/01/15	0	0.00	1	81.90	82.80	-1	701	-0.14%
2020/01/08	0	0.00	3	79.70	79.80	-3	834	-0.36%
2020/01/07	0	0.00	5	79.30	78.30	-5	894	-0.56%
2020/01/06	0	0.00	10	78.35	78.70	-10	891	-1.12%
2020/01/03	0	0.00	6	78.08	78.00	-6	889	-0.67%
2020/01/02	1	77.00	2	77.80	77.80	-1	920	-0.11%
2019/12/30	0	0.00	1	75.40	75.40	-1	918	-0.11%
2019/12/27	6	76.02	29	76.15	76.00	-23	923	-2.49%
2019/12/26	5	76.80	27	76.76	76.40	-22	954	-2.30%
2019/12/25	0	0.00	59	76.53	76.70	-59	957	-6.16%
2019/12/24	5	76.10	2	76.70	76.10	3	972	0.31%
2019/12/23	2	77.50	0	0.00	76.70	2	973	0.21%
2019/12/20	0	0.00	56	79.23	77.80	-56	975	-5.74%
2019/12/18	0	0.00	1	77.50	77.30	-1	984	-0.10%
2019/12/16	2	76.50	1	76.80	76.60	1	1,006	0.10%
2019/12/13	2	78.05	0	0.00	77.10	2	1,014	0.20%
2019/12/12	5	79.40	2	80.25	79.30	3	1,030	0.29%
2019/12/11	0	0.00	5	80.70	79.30	-5	1,054	-0.47%
2019/12/10	1	79.80	0	0.00	79.60	1	1,175	0.09%
2019/12/09	2	80.80	1	79.30	79.00	1	1,197	0.08%
2019/12/06	0	0.00	3	78.90	79.00	-3	1,197	-0.25%
2019/12/05	0	0.00	4	78.00	77.90	-4	1,191	-0.34%
2019/12/03	0	0.00	1	77.90	77.60	-1	1,185	-0.08%
2019/11/29	1	76.30	0	0.00	75.20	1	1,175	0.09%
2019/11/28	1	77.40	0	0.00	77.20	1	1,169	0.09%
2019/11/26	0	0.00	7	78.04	78.30	-7	1,163	-0.60%
2019/11/25	1	76.80	2	76.95	77.20	-1	1,155	-0.09%
2019/11/22	2	80.65	4	80.75	78.40	-2	1,146	-0.17%
2019/11/21	0	0.00	8	78.49	80.00	-8	1,078	-0.74%
2019/11/20	1	77.80	6	78.40	77.70	-5	1,060	-0.47%
2019/11/15	0	0.00	2	77.25	77.30	-2	1,033	-0.19%
2019/11/14	1	75.10	5	75.10	75.10	-4	1,011	-0.40%
2019/11/13	1	73.50	3	74.10	73.70	-2	1,006	-0.20%
2019/11/11	6	72.32	2	73.00	72.20	4	1,001	0.40%
2019/11/07	10	73.33	0	0.00	73.00	10	1,002	1.00%
2019/11/06	5	74.72	71	74.77	74.70	-66	993	-6.64%
2019/11/05	5	76.00	0	0.00	75.70	5	988	0.51%
2019/10/31	3	75.30	0	0.00	75.10	3	982	0.31%
2019/10/29	14	77.89	1	75.10	75.20	13	971	1.34%
2019/10/28	2	81.45	2	79.35	78.80	0	944	0.00%
2019/10/25	62	78.73	0	0.00	78.70	62	899	6.89%
2019/10/24	16	78.78	3	78.80	78.80	13	893	1.46%
2019/10/23	1	81.00	3	80.23	78.60	-2	879	-0.23%
2019/10/22	0	0.00	10	78.80	78.90	-10	838	-1.19%
2019/10/21	1	78.80	3	79.50	79.20	-2	819	-0.24%
2019/10/17	183	77.99	12	78.40	77.30	171	738	23.17%	大買/鉅額交易
2019/10/16	6	78.43	2	77.05	77.20	4	686	0.58%
2019/10/15	0	0.00	2	78.30	78.30	-2	625	-0.32%
2019/10/08	0	0.00	1	72.20	71.90	-1	526	-0.19%
2019/10/04	0	0.00	1	69.90	69.90	-1	482	-0.21%
2019/10/02	1	72.50	1	71.10	71.10	0	472	0.00%
2019/09/27	0	0.00	2	71.00	69.00	-2	432	-0.46%
2019/09/26	2	69.60	0	0.00	69.50	2	416	0.48%
2019/09/25	0	0.00	1	68.90	69.50	-1	415	-0.24%
2019/09/24	2	71.40	2	71.50	69.70	0	411	0.00%
2019/09/23	0	0.00	2	70.50	70.20	-2	400	-0.50%
2019/09/19	3	69.27	1	72.00	68.90	2	409	0.49%
2019/09/18	5	72.00	5	71.00	71.40	0	394	0.00%
2019/09/17	10	71.53	7	71.27	71.60	3	388	0.77%
2019/09/12	15	70.65	19.1	70.70	70.00	-4.1	329	-1.24%
2019/09/11	2	67.60	3	67.60	67.60	-1	196	-0.51%
2019/09/10	0	0.00	1	61.80	61.50	-1	172	-0.58%
2019/09/05	0	0.00	1.1	59.15	59.20	-1.1	158	-0.69%
2019/08/23	2	59.00	0	0.00	59.40	2	157	1.27%
2019/08/21	0	0.00	2	59.80	60.00	-2	160	-1.24%
2019/08/19	3	58.80	0	0.00	59.00	3	159	1.88%
2019/08/15	2	58.90	2	58.40	58.70	0	156	0.00%
2019/08/13	0	0.00	2	59.40	59.40	-2	153	-1.30%
2019/08/07	2	56.90	0	0.00	56.80	2	144	1.39%
2019/08/01	1	59.10	1	59.50	59.40	0	147	0.00%
2019/07/17	0	0.00	1	59.70	59.50	-1	151	-0.66%
2019/07/10	0	0.00	3	60.30	60.40	-3	158	-1.89%
2019/07/09	0	0.00	1	60.10	60.10	-1	158	-0.63%
2019/07/04	0	0.00	1	59.50	59.40	-1	160	-0.62%
2019/07/02	1	59.30	15	59.47	59.20	-14	168	-8.29%
2019/06/28	1	59.60	0	0.00	59.60	1	189	0.53%
2019/06/27	1	59.30	0	0.00	59.90	1	189	0.53%
2019/06/26	2	62.30	7	62.54	62.70	-5	179	-2.79%
2019/06/25	0	0.00	14	62.47	62.30	-14	173	-8.09%
2019/06/24	15	63.24	0	0.00	62.90	15	171	8.74%
2019/06/10	0	0.00	1	59.60	59.60	-1	235	-0.42%
2019/05/28	0	0.00	1	60.50	60.80	-1	261	-0.38%
2019/05/24	0	0.00	2	58.40	58.50	-2	267	-0.75%
2019/05/22	1	59.40	0	0.00	59.00	1	278	0.36%
2019/05/15	1	60.80	0	0.00	61.20	1	345	0.29%
2019/05/14	1	60.00	0	0.00	60.30	1	350	0.29%
2019/05/09	1	59.70	0	0.00	60.00	1	350	0.29%
2019/05/06	2	61.60	0	0.00	61.10	2	349	0.57%
2019/05/03	1	62.20	0	0.00	62.20	1	345	0.29%
2019/04/29	1	62.20	0	0.00	62.10	1	346	0.29%
2019/04/25	5	63.82	0	0.00	63.70	5	345	1.45%
2019/04/12	0	0.00	1	63.90	63.70	-1	351	-0.28%
2019/04/10	3	63.63	0	0.00	64.40	3	350	0.86%
2019/04/09	1	64.20	0	0.00	64.20	1	347	0.29%
2019/04/03	3	65.87	2	65.85	65.30	1	341	0.29%
2019/04/01	0	0.00	1	63.40	62.90	-1	328	-0.30%
2019/03/28	1	62.70	0	0.00	62.70	1	323	0.31%
2019/03/26	0	0.00	1	64.30	63.50	-1	322	-0.31%
2019/03/25	1	63.10	0	0.00	64.00	1	322	0.31%
2019/03/22	0	0.00	1	65.70	64.80	-1	319	-0.31%
2019/03/21	1	67.00	1	65.50	65.50	0	317	0.00%
2019/03/20	2	64.55	2	63.65	65.90	0	307	0.00%
2019/03/19	1	62.90	1	62.80	62.80	0	292	0.00%
2019/03/18	0	0.00	1	63.20	63.10	-1	292	-0.34%
2019/03/15	1	62.00	2	62.40	62.90	-1	285	-0.35%
2019/03/14	0	0.00	1	61.30	61.20	-1	277	-0.36%
2019/03/12	3	60.40	0	0.00	60.60	3	280	1.07%
2019/03/08	1	59.10	0	0.00	58.90	1	281	0.36%
2019/02/26	1	62.00	0	0.00	62.20	1	268	0.37%
2019/02/22	1	61.70	0	0.00	62.40	1	262	0.38%
2019/02/21	1	61.40	16	61.86	62.10	-15	259	-5.78%
2019/02/20	1	61.30	2	62.30	62.70	-1	253	-0.39%
2019/02/19	0	0.00	4	61.35	61.40	-4	240	-1.66%
2019/02/18	17	58.51	2	58.35	61.20	15	217	6.89%
2019/02/15	1	55.80	0	0.00	55.70	1	190	0.52%
2019/02/13	0	0.00	1	56.50	55.70	-1	190	-0.52%
2019/02/12	0	0.00	1	55.80	55.90	-1	185	-0.54%
2019/02/11	1	54.90	1	55.00	55.00	0	185	0.00%
2019/01/29	2	53.85	0	0.00	54.00	2	184	1.08%
2019/01/17	2	53.50	2	53.70	53.50	0	193	0.00%
2019/01/11	0	0.00	4	54.00	52.80	-4	194	-2.06%
2019/01/10	0	0.00	1	55.60	55.30	-1	185	-0.54%
2019/01/03	0	0.00	1	54.10	53.50	-1	200	-0.50%
2018/12/25	1	55.00	0	0.00	54.80	1	213	0.47%
2018/12/24	0	0.00	1	55.90	56.60	-1	210	-0.48%
2018/12/18	2	54.15	0	0.00	53.80	2	220	0.91%
2018/12/17	0	0.00	2	54.90	55.30	-2	228	-0.88%
2018/12/14	4	56.30	0	0.00	55.30	4	228	1.75%
2018/12/13	0	0.00	3	55.67	56.20	-3	223	-1.34%
2018/12/12	5	54.30	1	53.90	54.30	4	215	1.86%
2018/12/11	0	0.00	2	53.10	53.10	-2	212	-0.94%
2018/12/05	1	52.30	0	0.00	52.70	1	225	0.44%
2018/12/04	1	54.60	1	54.20	54.40	0	234	0.00%
2018/12/03	1	53.50	1	53.70	53.90	0	240	0.00%
2018/11/30	1	52.10	0	0.00	52.10	1	240	0.42%
2018/11/29	1	51.80	2	52.75	51.80	-1	249	-0.40%
2018/11/27	1	50.80	0	0.00	51.30	1	248	0.40%
2018/11/22	1	51.30	0	0.00	50.70	1	268	0.37%
2018/11/19	0	0.00	1	52.10	52.30	-1	269	-0.37%
2018/11/16	0	0.00	1	51.50	51.60	-1	270	-0.37%
2018/11/07	0	0.00	2	50.30	50.70	-2	295	-0.68%
2018/11/05	0	0.00	4	49.41	49.45	-4	308	-1.30%
2018/11/02	0	0.00	1	50.10	50.00	-1	315	-0.32%
2018/11/01	0	0.00	1	49.80	49.40	-1	319	-0.31%
2018/10/25	1	47.40	0	0.00	47.20	1	347	0.29%
2018/10/19	0	0.00	2	49.00	48.90	-2	411	-0.49%
2018/10/18	0	0.00	1	50.50	49.85	-1	476	-0.21%
2018/10/17	1	50.20	0	0.00	50.00	1	483	0.21%
2018/10/16	0	0.00	1	50.20	49.90	-1	484	-0.21%
2018/10/15	2	48.80	1	48.70	49.35	1	484	0.21%
2018/10/11	4	47.78	0	0.00	47.70	4	496	0.81%
2018/10/05	1	51.60	1	52.00	52.00	0	501	0.00%
2018/10/03	1	55.20	0	0.00	55.30	1	498	0.20%
2018/09/28	2	56.40	3	56.87	55.90	-1	501	-0.20%
2018/09/26	0	0.00	2	55.95	55.30	-2	525	-0.38%
2018/09/25	0	0.00	3	53.47	54.20	-3	520	-0.58%
2018/09/21	4	52.88	3	53.47	53.00	1	519	0.19%
2018/09/18	6	52.70	0	0.00	52.70	6	519	1.16%
2018/09/17	0	0.00	3	53.00	53.20	-3	530	-0.57%
2018/09/14	4	52.70	0	0.00	53.00	4	546	0.73%
2018/09/13	2	51.35	0	0.00	51.60	2	550	0.36%
2018/09/12	1	51.00	0	0.00	51.20	1	560	0.18%
2018/09/11	10	51.99	0	0.00	52.80	10	559	1.79%
2018/09/10	4	52.73	0	0.00	52.50	4	556	0.72%
2018/09/07	3	59.17	0	0.00	57.30	3	552	0.54%
2018/09/06	1	61.10	0	0.00	60.60	1	558	0.18%
2018/09/04	0	0.00	1	61.90	61.50	-1	571	-0.18%
2018/09/03	3	61.70	0	0.00	61.50	3	588	0.51%
2018/08/29	0	0.00	3	62.87	63.50	-3	642	-0.47%
2018/08/28	1	61.00	1	61.60	61.00	0	643	0.00%
2018/08/24	2	60.15	8	60.28	60.40	-6	669	-0.90%
2018/08/22	3	61.70	0	0.00	61.70	3	704	0.43%
2018/08/17	1	66.50	3	66.40	66.00	-2	734	-0.27%
2018/08/13	2	66.80	1	66.50	66.50	1	764	0.13%
2018/08/10	1	69.80	0	0.00	69.50	1	761	0.13%
2018/08/09	3	70.00	0	0.00	69.70	3	778	0.39%
2018/08/08	0	0.00	3	71.00	71.10	-3	780	-0.38%
2018/08/07	2	71.50	0	0.00	70.20	2	798	0.25%
2018/08/06	0	0.00	3	70.00	70.00	-3	794	-0.38%
2018/08/01	1	69.00	0	0.00	69.10	1	919	0.11%
2018/07/30	1	67.80	2	68.20	68.00	-1	950	-0.11%
2018/07/27	1	68.80	6	68.67	68.50	-5	975	-0.51%
2018/07/26	2	71.90	0	0.00	69.50	2	983	0.20%
2018/07/25	1	70.80	16	69.04	70.30	-15	988	-1.52%
2018/07/24	4	65.20	1	64.90	64.90	3	948	0.32%
2018/07/19	1	65.60	5	65.68	65.70	-4	1,060	-0.38%
2018/07/18	8	66.55	3	66.57	66.70	5	1,080	0.46%
2018/07/17	1	67.80	2	66.85	65.60	-1	1,084	-0.09%
2018/07/13	1	65.60	1	65.70	65.10	0	1,123	0.00%
2018/07/09	1	64.50	0	0.00	64.70	1	1,243	0.08%
2018/07/06	2	65.00	0	0.00	65.40	2	1,261	0.16%
2018/07/05	1	68.30	1	66.10	65.00	0	1,294	0.00%
2018/07/04	2	68.85	2	67.60	67.30	0	1,326	0.00%
2018/07/03	1	65.30	0	0.00	64.70	1	1,356	0.07%
2018/06/28	0	0.00	1	66.40	66.00	-1	1,502	-0.07%
2018/06/26	7	64.76	2	65.35	65.30	5	1,536	0.33%
2018/06/25	5	65.92	0	0.00	65.50	5	1,546	0.32%
2018/06/22	4	68.65	0	0.00	68.60	4	1,604	0.25%
2018/06/21	1	70.30	0	0.00	70.10	1	1,719	0.06%
2018/06/20	6	71.98	0	0.00	71.60	6	1,821	0.33%
2018/06/19	2	72.50	5	72.70	72.90	-3	1,880	-0.16%
2018/06/14	3	73.70	1	73.30	73.30	2	2,137	0.09%
2018/06/12	3	75.37	2	75.10	74.80	1	2,378	0.04%
2018/06/11	7	78.99	5	77.38	76.90	2	2,432	0.08%
2018/06/08	3	82.50	4	83.15	81.00	-1	2,466	-0.04%
2018/06/07	8	80.33	8	80.55	80.40	0	2,521	0.00%
2018/06/06	0	0.00	6	80.60	80.50	-6	2,612	-0.23%
2018/06/05	6	80.15	5	79.70	79.90	1	2,719	0.04%
2018/06/04	8	80.03	1	80.30	79.20	7	2,941	0.24%
2018/06/01	1	79.30	1	79.60	79.20	0	3,159	0.00%
2018/05/31	0	0.00	2	79.00	77.70	-2	3,244	-0.06%
2018/05/30	4	79.45	6	78.42	79.20	-2	3,406	-0.06%
2018/05/29	0	0.00	2	77.95	77.90	-2	3,464	-0.06%
2018/05/28	8	79.36	3	78.80	78.20	5	3,548	0.14%
2018/05/25	0	0.00	1	74.80	76.10	-1	3,600	-0.03%
2018/05/24	0	0.00	3	74.07	74.80	-3	3,687	-0.08%
2018/05/23	5	74.18	3	74.17	73.90	2	3,712	0.05%
2018/05/22	0	0.00	1	77.50	76.90	-1	3,701	-0.03%
2018/05/21	4	76.03	3	76.27	76.00	1	3,707	0.03%
2018/05/18	1	75.90	0	0.00	75.00	1	3,710	0.03%
2018/05/17	4	75.80	1	76.10	75.20	3	3,709	0.08%
2018/05/16	3	79.63	2	79.90	78.00	1	3,695	0.03%
2018/05/15	2	79.55	2	79.75	78.70	0	3,696	0.00%
2018/05/11	3	79.70	5	79.02	78.00	-2	3,690	-0.05%
2018/05/10	14	80.18	16	80.71	81.00	-2	3,669	-0.05%
2018/05/09	3	79.67	8	79.24	79.20	-5	3,612	-0.14%
2018/05/08	0	0.00	1	76.20	76.00	-1	3,575	-0.03%
2018/05/07	0	0.00	10	75.00	74.80	-10	3,576	-0.28%
2018/05/04	2	75.35	1	74.80	74.80	1	3,601	0.03%
2018/05/03	1	75.80	1	73.90	73.50	0	3,601	0.00%
2018/05/02	9	77.43	1	80.10	75.30	8	3,637	0.22%
2018/04/30	15	78.53	2	78.20	77.30	13	3,624	0.36%
2018/04/27	17	78.87	16	78.57	79.60	1	3,603	0.03%
2018/04/26	7	76.77	6	77.75	73.50	1	3,514	0.03%
2018/04/25	4	77.98	5	77.04	77.00	-1	3,504	-0.03%
2018/04/24	4	78.70	3	79.67	76.30	1	3,506	0.03%
2018/04/23	7	80.66	7	82.11	80.20	0	3,487	0.00%
2018/04/20	2	80.55	1	81.40	80.80	1	3,481	0.03%
2018/04/19	2	84.15	1	83.30	82.20	1	3,476	0.03%
2018/04/18	11	81.90	11	82.20	80.70	0	3,434	0.00%
2018/04/13	5	88.80	5	87.00	86.10	0	3,374	0.00%
2018/04/12	2	88.50	7	87.50	86.30	-5	3,326	-0.15%
2018/04/11	10	87.41	10	88.29	87.30	0	3,333	0.00%
2018/04/10	7	86.96	2	89.70	86.00	5	3,340	0.15%
2018/04/09	3	89.53	4	90.43	90.50	-1	3,308	-0.03%
2018/04/03	7	92.64	3	93.63	91.80	4	3,262	0.12%
2018/04/02	10	95.62	6	95.73	94.10	4	3,221	0.12%
2018/03/31	6	92.85	20	92.93	92.30	-14	3,151	-0.44%
2018/03/30	0	0.00	3	92.73	88.30	-3	3,118	-0.10%
2018/03/29	0	0.00	2	95.05	91.80	-2	3,107	-0.06%
2018/03/28	3	93.83	1	94.60	92.50	2	3,105	0.06%
2018/03/27	2	98.00	1	99.30	95.40	1	3,090	0.03%
2018/03/26	20	99.24	20	99.05	95.00	0	3,032	0.00%
2018/03/23	10	95.51	21	94.64	97.10	-11	2,911	-0.38%
2018/03/22	7	93.77	7	93.69	91.60	0	2,799	0.00%
2018/03/21	35	99.22	24	99.56	97.00	11	2,738	0.40%
2018/03/20	17	99.59	10	99.92	102.00	7	2,568	0.27%
2018/03/19	35	98.21	43	98.19	100.50	-8	2,479	-0.32%
2018/03/16	11	94.78	10	93.80	93.60	1	2,302	0.04%
2018/03/15	5	90.50	3	88.80	94.00	2	2,243	0.09%
2018/03/14	7	88.96	7	89.37	88.50	0	2,181	0.00%
2018/03/13	5	88.72	5	89.68	90.00	0	2,135	0.00%
2018/03/12	14	86.28	27	85.78	85.00	-13	2,053	-0.63%
2018/03/09	11	93.57	6	94.00	92.00	5	1,963	0.25%
2018/03/08	25	95.21	26	95.79	97.50	-1	1,856	-0.05%
2018/03/07	21	95.72	27	96.29	93.00	-6	1,633	-0.37%
2018/03/06	9	91.52	8	91.61	90.20	1	1,437	0.07%
2018/03/05	24	90.05	21	90.51	89.40	3	1,420	0.21%
2018/03/02	5	85.02	8	85.51	87.00	-3	1,258	-0.24%
2018/03/01	9	84.83	7	84.83	83.40	2	1,187	0.17%
2018/02/27	1	76.30	17	79.15	82.50	-16	1,096	-1.46%
2018/02/26	38	81.92	8	82.78	79.50	30	1,021	2.94%
2018/02/23	0	0.00	1	76.30	76.30	-1	926	-0.11%
2018/02/22	0	0.00	1	70.00	69.40	-1	899	-0.11%
2018/02/12	0	0.00	1	67.50	65.90	-1	883	-0.11%
2018/02/09	5	61.70	5	62.22	63.70	0	885	0.00%
2018/02/07	6	66.18	5	66.56	66.20	1	883	0.11%
2018/02/06	2	65.45	0	0.00	65.10	2	880	0.23%
2018/02/05	1	71.80	0	0.00	72.30	1	876	0.11%
2018/01/31	6	76.48	5	76.74	76.20	1	889	0.11%
2018/01/30	0	0.00	6	78.58	77.50	-6	885	-0.68%
2018/01/29	10	81.65	12	82.00	83.00	-2	865	-0.23%
2018/01/26	0	0.00	1	78.10	79.40	-1	840	-0.12%
2018/01/25	10	77.86	1	79.80	76.70	9	831	1.08%
2018/01/24	1	73.70	3	75.17	74.50	-2	791	-0.25%
2018/01/23	4	73.18	8	72.93	72.00	-4	757	-0.53%
2018/01/22	7	72.30	10	72.58	72.60	-3	765	-0.39%
2018/01/19	5	71.42	2	71.90	71.20	3	778	0.39%
2018/01/18	23	72.92	25	72.98	71.90	-2	784	-0.25%
2018/01/17	0	0.00	1	72.90	71.40	-1	784	-0.13%
2018/01/16	2	71.90	2	71.80	71.60	0	796	0.00%
2018/01/15	7	70.91	6	71.28	70.50	1	807	0.12%
2018/01/12	1	70.10	3	70.10	70.00	-2	838	-0.24%
2018/01/11	0	0.00	3	71.00	70.50	-3	864	-0.35%
2018/01/10	3	68.60	4	69.00	68.30	-1	889	-0.11%
2018/01/09	3	69.50	1	71.00	69.50	2	944	0.21%
2018/01/08	8	72.08	1	71.70	70.50	7	986	0.71%
2018/01/05	5	72.76	5	73.00	72.00	0	998	0.00%
2018/01/04	4	70.85	11	74.14	76.00	-7	978	-0.72%
2018/01/03	7	69.73	11	69.83	69.40	-4	941	-0.43%
2018/01/02	2	69.10	2	69.15	68.20	0	936	0.00%