撼訊 (6150)-華南永昌券商分點個股進出

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
▲0.9
漲幅
+1.16%
成交量
222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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

撼訊 (6150)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	5	77.70	3	78.20	78.20	2	1,556	0.13%
2024/05/13	3	76.90	8	77.40	77.30	-5	1,579	-0.32%
2024/05/10	0	0.00	2	76.80	77.60	-2	1,597	-0.13%
2024/05/08	5	77.08	0	0.00	77.00	5	1,625	0.31%
2024/05/07	3	76.43	10	78.81	80.00	-7	1,624	-0.43%
2024/05/06	0	0.00	0	76.40	75.80	0	1,605	0.00%
2024/05/02	1.1	71.96	1	73.40	75.50	0.1	1,602	0.00%
2024/04/30	0	0.00	0	77.30	74.00	0	1,592	0.00%
2024/04/29	3	77.27	0	77.82	77.20	3	1,573	0.19%
2024/04/26	2	77.70	0	78.50	77.60	2	1,578	0.13%
2024/04/25	2	78.20	0	0.00	78.20	2	1,587	0.13%
2024/04/24	1	79.60	2	79.40	79.60	-1	1,590	-0.06%
2024/04/23	2	77.80	0	0.00	78.40	2	1,603	0.12%
2024/04/22	3	77.63	1	79.50	76.80	2	1,605	0.12%
2024/04/19	5	79.30	2.1	78.70	79.00	2.9	1,605	0.18%
2024/04/18	1	82.30	0	0.00	82.30	1	1,618	0.06%
2024/04/17	0	0.00	1	83.30	83.80	-1	1,643	-0.06%
2024/04/16	2	81.95	0	0.00	82.00	2	1,647	0.12%
2024/04/15	2	86.95	3	87.30	86.50	-1	1,646	-0.06%
2024/04/11	0	0.00	0.2	89.30	88.90	-0.2	1,647	-0.01%
2024/04/10	0.1	89.85	0	0.00	89.40	0.1	1,655	0.00%
2024/04/08	0	91.20	0	0.00	90.80	0	1,675	0.00%
2024/04/02	1	91.40	1	92.10	92.00	0	1,687	0.00%
2024/04/01	0	91.80	0	0.00	91.50	0	1,676	0.00%
2024/03/29	1	90.90	1	92.00	90.80	0	1,672	0.00%
2024/03/28	2	89.90	0	0.00	90.70	2	1,658	0.12%
2024/03/27	3	89.97	0	0.00	89.90	3	1,660	0.18%
2024/03/26	2	92.05	6	91.58	90.60	-4	1,662	-0.24%
2024/03/25	0	88.80	0	0.00	89.10	0	1,627	0.00%
2024/03/21	0	89.00	1	89.70	88.50	-1	1,643	-0.06%
2024/03/20	4.3	88.27	1	88.30	87.50	3.3	1,649	0.20%
2024/03/19	3	91.43	2	90.95	90.90	1	1,654	0.06%
2024/03/18	1	92.80	1	91.70	92.00	0	1,711	0.00%
2024/03/15	4	92.00	1	91.10	91.20	3	1,716	0.17%
2024/03/14	7	93.79	4	94.58	93.80	3	1,727	0.17%
2024/03/13	9	96.94	6	100.83	95.60	3	1,750	0.17%
2024/03/12	10	99.26	15.4	101.21	100.00	-5.4	1,864	-0.29%
2024/03/11	0	93.30	1	93.50	94.10	-1	1,971	-0.05%
2024/03/08	2	95.30	1	94.60	93.50	1	2,133	0.05%
2024/03/07	2	100.00	6.1	98.99	96.80	-4.1	2,132	-0.19%
2024/03/06	13	99.99	3	98.37	98.70	10	2,075	0.48%
2024/03/05	14	100.14	12.1	101.00	98.80	1.9	2,055	0.09%
2024/03/04	2	96.00	1	94.60	94.60	1	1,941	0.05%
2024/03/01	9	97.46	8	101.05	96.00	1	1,910	0.05%
2024/02/29	1	99.70	3.2	96.83	99.70	-2.2	1,729	-0.13%
2024/02/27	1	91.90	1	94.20	90.70	0	1,703	0.00%
2024/02/26	0	91.43	0	0.00	91.20	0	1,702	0.00%
2024/02/23	1	91.40	0	0.00	91.00	1	1,716	0.06%
2024/02/21	2	94.00	1	95.80	93.00	1	1,776	0.06%
2024/02/20	0	93.70	2	94.00	94.20	-2	1,778	-0.11%
2024/02/19	3	95.03	3	95.00	95.00	0	1,810	0.00%
2024/02/16	3	93.37	7	93.81	93.90	-4	1,813	-0.22%
2024/02/15	2	92.00	1	92.50	91.90	1	1,817	0.06%
2024/02/05	0	90.70	3	90.43	90.30	-3	1,804	-0.17%
2024/02/02	0	89.20	2	89.25	89.70	-2	1,848	-0.11%
2024/02/01	1	88.10	0	0.00	87.30	1	2,081	0.05%
2024/01/31	0	0.00	1	87.50	88.30	-1	2,094	-0.05%
2024/01/30	0	0.00	1	86.60	86.60	-1	2,103	-0.05%
2024/01/25	1.1	86.45	0	0.00	85.70	1.1	2,206	0.05%
2024/01/24	1	86.80	0	0.00	86.50	1	2,257	0.04%
2024/01/23	1	86.50	1	87.00	87.40	0	2,363	0.00%
2024/01/22	0	0.00	1.1	86.50	87.30	-1.1	2,379	-0.04%
2024/01/19	1	84.70	1	84.60	85.00	0	2,427	0.00%
2024/01/18	0.1	82.07	1	82.40	82.70	-0.9	2,566	-0.03%
2024/01/17	0.4	85.51	12	85.10	83.30	-11.6	2,663	-0.44%
2024/01/12	4	89.65	0	0.00	88.00	4	2,967	0.13%
2024/01/11	0	0.00	2	89.75	91.50	-2	2,959	-0.07%
2024/01/10	1	86.90	0	0.00	86.90	1	2,970	0.03%
2024/01/09	2	88.05	1	90.00	88.80	1	3,004	0.03%
2024/01/08	1	88.00	2	88.30	87.80	-1	3,015	-0.03%
2024/01/04	1	89.40	1	89.00	89.00	0	3,134	0.00%
2024/01/02	0	0.00	7	91.29	91.90	-7	3,259	-0.21%
2023/12/28	1	91.10	1	92.50	90.70	0	3,277	0.00%
2023/12/27	2	90.75	0	0.00	90.70	2	3,275	0.06%
2023/12/26	1	90.70	0	0.00	90.70	1	3,281	0.03%
2023/12/21	0	0.00	2	92.15	91.60	-2	3,308	-0.06%
2023/12/18	1	91.50	0	0.00	91.60	1	3,402	0.03%
2023/12/15	1	92.00	0	92.40	92.10	1	3,433	0.03%
2023/12/14	1	93.40	2.1	93.30	93.40	-1.1	3,552	-0.03%
2023/12/13	14	93.39	14	93.55	93.40	0	3,606	0.00%
2023/12/12	3	92.10	1	91.21	91.20	2	3,550	0.06%
2023/12/11	8	93.20	8	92.67	92.30	0	3,545	0.00%
2023/12/08	12.1	94.84	12	94.63	93.00	0.1	3,522	0.00%
2023/12/07	86	97.40	74.1	101.48	95.10	11.9	3,481	0.34%
2023/12/06	39	98.93	77.1	98.34	101.50	-38.1	3,333	-1.14%
2023/12/05	32	95.29	19	95.93	92.70	13	3,102	0.42%
2023/12/04	17	95.54	15	95.27	93.80	2	2,926	0.07%
2023/12/01	2	93.45	1	93.20	93.40	1	2,885	0.03%
2023/11/30	14	95.16	18	96.10	94.30	-4	2,879	-0.14%
2023/11/29	15	93.56	17	93.44	94.00	-2	2,826	-0.07%
2023/11/28	1	90.90	2.1	89.19	91.00	-1.1	2,777	-0.04%
2023/11/27	1	88.10	5	88.12	88.00	-4	2,773	-0.15%
2023/11/24	1	90.30	0.1	90.10	89.10	0.9	2,784	0.03%
2023/11/22	4.1	91.95	1	92.30	91.70	3.1	2,752	0.11%
2023/11/21	7	93.67	10	94.30	92.90	-3	2,740	-0.11%
2023/11/20	5	91.92	5	93.08	91.50	0	2,690	0.00%
2023/11/17	4	91.55	0	91.90	91.40	4	2,676	0.15%
2023/11/16	5	92.82	7	93.43	92.20	-2	2,670	-0.07%
2023/11/15	10	92.90	7	93.40	92.60	3	2,632	0.12%
2023/11/14	9	92.77	10	93.62	92.80	-1	2,617	-0.04%
2023/11/13	4	92.85	3	93.07	93.50	1	2,600	0.04%
2023/11/10	17	93.36	5	93.56	92.60	12	2,582	0.46%
2023/11/09	52	95.12	47.5	95.20	93.50	4.6	2,520	0.18%
2023/11/08	2	91.30	5	91.44	90.90	-3	2,279	-0.13%
2023/11/07	7	91.40	10	92.07	91.00	-3	2,275	-0.13%
2023/11/06	4	90.55	0	0.00	90.80	4	2,260	0.18%
2023/11/03	6	91.40	1	91.30	90.60	5	2,269	0.22%
2023/11/02	19.1	93.16	20.1	93.68	92.80	-1	2,260	-0.05%
2023/11/01	10.1	90.56	8	91.55	91.30	2.1	2,207	0.09%
2023/10/31	11.2	91.14	22	92.00	90.40	-10.8	2,161	-0.50%
2023/10/30	2.1	88.11	2	90.60	87.50	0.1	2,088	0.00%
2023/10/27	7	89.94	3	90.00	90.40	4	2,074	0.19%
2023/10/26	23	93.09	25	94.30	92.70	-2	2,032	-0.10%
2023/10/25	8	92.79	7	93.32	91.30	1	1,891	0.05%
2023/10/24	35	91.87	33.1	93.48	90.70	2	1,803	0.11%
2023/10/23	1	88.10	5	87.00	89.60	-4	1,561	-0.26%
2023/10/20	3	82.77	2	84.00	81.50	1	1,552	0.07%
2023/10/19	3	84.34	2	83.90	83.00	1	1,562	0.07%
2023/10/18	2	87.30	3	84.77	84.90	-1	1,728	-0.06%
2023/10/17	2	85.70	7	87.14	88.30	-5	2,042	-0.24%
2023/10/16	7.1	84.44	3	85.33	84.20	4.1	2,088	0.20%
2023/10/13	2	88.75	1	88.50	87.10	1	2,280	0.04%
2023/10/12	12	90.58	44	90.54	90.60	-32	2,289	-1.40%
2023/10/11	10	87.95	13	89.30	89.20	-3	2,333	-0.13%
2023/10/06	47	86.39	7	85.46	84.80	40	2,265	1.77%
2023/10/05	1	83.50	15	83.79	84.00	-14	2,240	-0.62%
2023/10/04	2	80.19	0	0.00	80.20	2	2,216	0.09%
2023/10/03	5	82.00	7	82.67	81.50	-2	2,209	-0.09%
2023/10/02	1	81.30	1	82.10	81.30	0	2,210	0.00%
2023/09/28	2	81.70	1	81.00	80.70	1	2,206	0.05%
2023/09/27	4	82.63	6	82.87	81.80	-2	2,203	-0.09%
2023/09/26	10	83.32	13	84.05	82.90	-3	2,205	-0.14%
2023/09/25	35	83.17	1	82.20	81.90	34	2,209	1.54%
2023/09/22	8	84.79	7	84.93	83.30	1	2,194	0.04%
2023/09/21	11	83.36	43	84.39	85.00	-32	2,166	-1.48%
2023/09/20	22	85.10	23	86.04	82.30	-1	2,102	-0.05%
2023/09/19	37	85.79	28.3	86.79	86.00	8.7	2,080	0.42%
2023/09/18	11.1	83.45	25.1	83.61	86.10	-14	1,968	-0.71%
2023/09/15	0	0.00	1.2	78.73	78.40	-1.2	1,902	-0.06%
2023/09/14	2	78.00	0	0.00	78.20	2	1,897	0.11%
2023/09/12	3	75.80	4	76.78	76.90	-1	1,898	-0.05%
2023/09/11	5	77.24	5	77.58	76.00	0	1,907	0.00%
2023/09/07	0.1	76.30	0	0.00	75.10	0.1	1,944	0.01%
2023/09/06	1	76.80	1	76.60	76.40	0	2,052	0.00%
2023/09/05	2	76.05	2	76.75	77.40	0	2,161	0.00%
2023/09/04	1	75.00	1	75.60	75.80	0	2,169	0.00%
2023/09/01	0.1	75.60	0	0.00	75.70	0.1	2,209	0.00%
2023/08/30	1	75.50	2	76.95	74.60	-1	2,245	-0.04%
2023/08/28	1	72.10	0	0.00	71.80	1	2,306	0.04%
2023/08/25	2	73.20	0	0.00	72.80	2	2,392	0.08%
2023/08/24	3	76.00	0	0.00	74.20	3	2,558	0.12%
2023/08/22	1	75.20	1	74.40	74.40	0	2,609	0.00%
2023/08/21	1	76.00	0	0.00	74.80	1	2,620	0.04%
2023/08/18	0	0.00	2	78.00	76.70	-2	2,610	-0.08%
2023/08/17	2	74.65	4	75.73	76.70	-2	2,590	-0.08%
2023/08/14	1	72.50	0	0.00	72.40	1	2,583	0.04%
2023/08/11	3	74.93	0	0.00	73.60	3	2,571	0.12%
2023/08/10	4	75.68	4	75.10	75.40	0	2,558	0.00%
2023/08/09	6	79.70	0	79.60	78.60	6	2,537	0.24%
2023/08/08	4	79.70	0	0.00	78.80	4	2,505	0.16%
2023/08/07	1	80.50	4	82.25	82.10	-3	2,486	-0.12%
2023/08/04	1	82.10	5	81.54	81.40	-4	2,476	-0.16%
2023/08/02	13	80.78	5	83.76	79.80	8	2,470	0.32%
2023/08/01	1	88.20	1	89.90	88.50	0	2,435	0.00%
2023/07/31	2.1	91.49	1	91.70	91.40	1.1	2,426	0.05%
2023/07/28	4	97.40	1	100.00	97.00	3	2,406	0.12%
2023/07/27	1	97.40	2	98.40	98.80	-1	2,395	-0.04%
2023/07/26	0	0.00	4	101.25	99.00	-4	2,384	-0.17%
2023/07/25	5	103.70	2.3	100.39	101.50	2.7	2,374	0.11%
2023/07/24	0	0.00	7.1	110.57	109.50	-7.1	2,343	-0.30%
2023/07/21	33	110.74	23.1	109.51	113.50	10	2,319	0.43%
2023/07/20	116	107.31	110	107.12	109.00	6	2,142	0.28%	大買/大賣/
2023/07/19	27	102.39	51	102.54	104.00	-24	1,792	-1.34%
2023/07/18	79.4	101.44	56.1	99.72	94.70	23.3	1,715	1.36%
2023/07/17	2	94.55	19.1	94.99	97.40	-17.1	1,513	-1.13%
2023/07/14	40.1	85.26	33	84.06	88.60	7.1	1,466	0.48%
2023/07/13	4	80.10	13	80.56	80.60	-9	1,340	-0.67%
2023/07/12	3	80.00	1	79.50	77.50	2	1,301	0.15%
2023/07/11	0	0.00	1	78.50	78.20	-1	1,287	-0.08%
2023/07/10	1	77.50	0	0.00	77.70	1	1,294	0.08%
2023/07/07	3	77.33	0	0.00	76.60	3	1,336	0.22%
2023/07/04	1	80.70	2	80.40	80.40	-1	1,324	-0.08%
2023/07/03	9	80.10	10	80.32	80.10	-1	1,321	-0.08%
2023/06/30	0	0.00	1	78.50	78.00	-1	1,304	-0.08%
2023/06/28	2	77.00	0	0.00	76.60	2	1,304	0.15%
2023/06/27	4	77.55	0	0.00	76.50	4	1,313	0.30%
2023/06/26	6	80.52	3	79.87	79.50	3	1,305	0.23%
2023/06/19	3	79.10	7	78.81	79.10	-4	1,283	-0.31%
2023/06/16	6	79.35	6	79.77	79.30	0	1,288	0.00%
2023/06/15	3	81.17	0	0.00	79.20	3	1,288	0.23%
2023/06/14	4	81.33	7	82.53	80.50	-3	1,269	-0.24%
2023/06/13	17	84.19	17	84.00	83.50	0	1,248	0.00%
2023/06/12	27	83.26	36	84.95	82.20	-9	1,203	-0.75%
2023/06/09	24	82.33	26.1	82.69	82.50	-2.1	1,141	-0.18%
2023/06/08	11	78.70	10	79.12	78.60	1	1,040	0.10%
2023/06/07	8	82.60	8	81.90	80.00	0	1,044	0.00%
2023/06/06	9	80.00	9	80.76	80.10	0	1,003	0.00%
2023/06/05	11.3	82.10	10	82.70	81.70	1.3	995	0.13%
2023/06/02	24	82.33	30	81.64	83.00	-6	966	-0.62%
2023/06/01	2	79.50	0	0.00	79.10	2	908	0.22%
2023/05/31	52	80.81	41	80.54	81.50	11	897	1.23%
2023/05/30	40	81.13	30	81.01	80.00	10	812	1.23%
2023/05/29	3	76.07	6	76.58	76.00	-3	656	-0.46%
2023/05/26	3	74.77	4	75.45	73.60	-1	697	-0.14%
2023/05/25	8	72.75	7	72.03	71.60	1	733	0.14%
2023/05/24	0	0.00	5	71.70	71.70	-5	734	-0.68%
2023/05/18	5	72.00	0	0.00	71.50	5	834	0.60%
2023/05/17	0	0.00	1	69.40	69.20	-1	827	-0.12%
2023/05/12	1	67.30	1	67.30	68.40	0	872	0.00%
2023/05/11	2.1	67.05	1	67.50	67.40	1.1	882	0.12%
2023/05/04	0	0.00	1	71.50	71.10	-1	1,007	-0.10%
2023/05/03	0	0.00	0	71.80	71.50	0	1,057	0.00%
2023/05/02	0	0.00	0	72.83	72.80	0	1,113	0.00%
2023/04/28	0	0.00	0	71.86	73.80	0	1,253	0.00%
2023/04/26	1	70.70	0	0.00	71.40	1	1,356	0.07%
2023/04/25	2	69.30	0	0.00	69.30	2	1,469	0.14%
2023/04/24	2	71.30	2	71.90	71.80	0	1,482	0.00%
2023/04/21	1	72.60	0	0.00	70.50	1	1,535	0.07%
2023/04/20	4	73.35	7	73.43	73.20	-3	1,545	-0.19%
2023/04/19	1	75.40	1	75.10	75.00	0	1,560	0.00%
2023/04/17	0	0.00	1.2	76.79	77.40	-1.2	1,618	-0.07%
2023/04/14	1	77.40	0	77.00	76.80	1	1,665	0.06%
2023/04/13	4	77.35	0	0.00	76.50	4	1,814	0.22%
2023/04/12	11	81.05	17	79.79	78.70	-6	1,831	-0.33%
2023/04/11	0	78.60	31	79.00	78.00	-31	1,839	-1.69%
2023/04/10	0	0.00	1.2	78.20	77.50	-1.2	1,859	-0.07%
2023/04/07	0	78.58	1	78.60	78.20	-1	1,870	-0.05%
2023/04/06	1	78.40	3	78.03	78.30	-2	1,891	-0.11%
2023/03/31	0	76.90	1	76.50	76.90	-1	1,899	-0.05%
2023/03/28	3	75.60	3	76.70	75.40	0	2,159	0.00%
2023/03/27	2	77.45	2	78.00	77.90	0	2,197	0.00%
2023/03/24	0	77.40	2	77.30	77.00	-2	2,350	-0.09%
2023/03/20	3	76.77	5	76.12	75.80	-2	2,998	-0.07%
2023/03/16	1	72.60	1	72.50	73.10	0	3,010	0.00%
2023/03/15	6	75.87	7	75.91	75.50	-1	3,026	-0.03%
2023/03/14	5	76.92	3	76.80	75.10	2	3,078	0.06%
2023/03/13	2	75.40	6	74.22	75.30	-4	3,140	-0.13%
2023/03/10	6	74.97	3	74.10	73.80	3	3,162	0.09%
2023/03/09	4.2	77.53	0	0.00	77.30	4.2	3,202	0.13%
2023/03/08	8	78.01	0	0.00	77.90	8	3,213	0.25%
2023/03/07	1	78.80	1	79.10	79.10	0	3,214	0.00%
2023/03/06	6	78.43	2	78.20	78.60	4	3,234	0.12%
2023/03/03	16	79.13	4	79.25	78.70	12	3,301	0.36%
2023/03/02	0	79.00	0	0.00	78.70	0	3,313	0.00%
2023/03/01	3	78.57	2	78.50	79.00	1	3,355	0.03%
2023/02/24	29	82.24	23	80.14	80.40	6	3,355	0.18%
2023/02/23	18.3	81.45	19	80.86	81.40	-0.7	3,310	-0.02%
2023/02/22	4	78.85	0	0.00	78.20	4	3,313	0.12%
2023/02/21	0	81.80	1	80.50	80.50	-1	3,332	-0.03%
2023/02/20	17	80.83	16	80.83	81.00	1	3,467	0.03%
2023/02/17	3	79.93	3	81.03	81.00	0	3,483	0.00%
2023/02/16	4	82.47	19	81.71	80.40	-15	3,496	-0.43%
2023/02/15	3	77.80	4	77.55	77.70	-1	3,471	-0.03%
2023/02/14	2	77.50	1	78.50	78.30	1	3,518	0.03%
2023/02/13	8	78.15	2	79.20	78.00	6	3,612	0.17%
2023/02/10	7	77.61	6	77.97	77.10	1	3,883	0.03%
2023/02/09	17	79.49	0	0.00	79.30	17	3,947	0.43%
2023/02/08	1	80.80	0	0.00	80.00	1	3,962	0.03%
2023/02/07	1	79.00	2	80.30	80.40	-1	3,971	-0.03%
2023/02/06	1	78.50	0	0.00	79.20	1	3,990	0.03%
2023/02/03	1	79.00	22	79.54	79.00	-21	4,031	-0.52%
2023/02/02	4	81.25	11	80.87	81.60	-7	4,143	-0.17%
2023/02/01	12	80.29	4	80.05	80.10	8	4,192	0.19%
2023/01/31	5	79.80	12	79.74	81.10	-7	4,627	-0.15%
2023/01/30	4	79.35	24.1	80.59	80.80	-20.1	4,860	-0.41%
2023/01/17	13	75.64	13	75.22	75.00	0	4,821	0.00%
2023/01/16	4	74.73	9	75.42	75.70	-5	4,832	-0.10%
2023/01/13	23	75.55	20	75.82	73.30	3	4,796	0.06%
2023/01/12	2	74.50	4	74.48	73.90	-2	4,905	-0.04%
2023/01/11	64	75.45	17	74.84	74.30	47	4,947	0.95%
2023/01/10	3	73.63	1	75.00	73.10	2	4,914	0.04%
2023/01/09	1	74.10	3	74.97	74.70	-2	4,901	-0.04%
2023/01/06	1	72.50	2	72.95	73.80	-1	4,884	-0.02%
2023/01/05	17.1	73.83	17	74.05	73.10	0.1	4,880	0.00%
2023/01/04	8	72.30	9	72.71	74.20	-1	4,830	-0.02%
2023/01/03	40	73.37	36	73.49	72.50	4	4,789	0.08%
2022/12/30	1	69.20	2	70.40	69.20	-1	4,642	-0.02%
2022/12/29	9	70.68	7	70.47	70.40	2	4,615	0.04%
2022/12/28	0.3	69.30	10	69.96	68.30	-9.7	4,572	-0.21%
2022/12/27	1	73.30	0	0.00	72.80	1	4,549	0.02%
2022/12/23	1	71.50	1	72.50	73.10	0	4,525	0.00%
2022/12/22	13	72.90	0	0.00	73.00	13	4,515	0.29%
2022/12/21	5	72.52	5	73.52	72.00	0	4,502	0.00%
2022/12/20	20	78.19	23	78.81	72.40	-3	4,463	-0.07%
2022/12/19	5	76.56	5	77.02	77.40	0	4,277	0.00%
2022/12/16	32	79.72	65	80.10	78.90	-33	4,234	-0.78%
2022/12/15	116	77.34	113	77.26	81.00	3	4,075	0.07%	大買/大賣/
2022/12/14	47	70.75	21	73.59	74.20	26	3,547	0.73%
2022/12/13	0	0.00	2	67.70	67.50	-2	3,440	-0.06%
2022/12/06	3	69.37	2	70.35	67.20	1	3,419	0.03%
2022/12/05	4	70.88	9	70.13	69.10	-5	3,379	-0.15%
2022/12/01	1	68.00	3	67.63	68.40	-2	3,249	-0.06%
2022/11/30	1	65.60	5	66.08	65.30	-4	3,210	-0.12%
2022/11/28	2	65.30	0.4	65.60	65.60	1.6	3,197	0.05%
2022/11/25	2	65.90	2	65.60	64.70	0	3,179	0.00%
2022/11/23	3	65.80	0	0.00	63.80	3	3,103	0.10%
2022/11/21	2.1	64.07	3	65.03	64.10	-0.9	3,060	-0.03%
2022/11/18	5	67.90	6	67.27	66.00	-1	3,048	-0.03%
2022/11/17	0.3	64.80	1	64.50	65.40	-0.7	2,984	-0.02%
2022/11/16	17	65.89	33	66.18	65.80	-16	2,963	-0.54%
2022/11/15	41	62.80	41	61.93	62.70	0	2,832	0.00%
2022/11/14	25	62.75	25	61.29	62.90	0	2,819	0.00%
2022/11/11	13	61.65	9	62.61	61.40	4	2,801	0.14%
2022/11/10	48	60.98	46.4	61.33	60.90	1.6	2,766	0.06%
2022/11/09	41.1	63.24	31	62.91	63.50	10.1	2,727	0.37%
2022/11/08	64	69.65	64.8	68.63	63.60	-0.8	2,648	-0.03%
2022/11/07	16.8	65.04	37.7	66.57	67.30	-20.9	2,379	-0.88%
2022/11/04	45	61.26	39	61.17	61.20	6	2,313	0.26%
2022/11/03	19	61.87	17	61.35	62.20	2	2,294	0.09%
2022/11/02	4.1	61.30	1	61.50	61.60	3.1	2,293	0.14%
2022/11/01	6	61.72	9	61.72	61.90	-3	2,270	-0.13%
2022/10/31	17.2	61.77	19	61.90	62.20	-1.8	2,230	-0.08%
2022/10/28	25	62.09	12	62.58	60.80	13	2,109	0.62%
2022/10/27	120.2	62.95	117.6	62.82	64.00	2.6	2,019	0.13%	大買/大賣/
2022/10/26	102.3	59.73	121	59.38	61.10	-18.7	1,559	-1.20%	大買/大賣/
2022/10/25	18.2	55.17	14	55.86	55.80	4.2	1,306	0.32%
2022/10/24	6	54.47	8	54.18	53.50	-2	1,314	-0.15%
2022/10/21	79	52.31	105	52.82	53.80	-26	1,320	-1.97%	大賣/
2022/10/20	47.1	54.76	48	55.42	54.00	-0.9	1,310	-0.07%
2022/10/19	17	52.99	25	51.72	53.30	-8	1,143	-0.70%
2022/10/18	23	48.13	24	48.86	48.50	-1	1,119	-0.09%
2022/10/17	12	45.80	13	46.42	47.20	-1	1,131	-0.09%
2022/10/14	0	0.00	2	47.60	47.90	-2	1,177	-0.17%
2022/10/12	1	48.00	0	0.00	48.00	1	1,398	0.07%
2022/10/11	3	48.47	1	49.00	47.65	2	1,402	0.14%
2022/10/05	3	53.97	21	54.10	52.60	-18	1,450	-1.24%
2022/10/03	3.1	50.91	8	51.69	51.20	-5	1,461	-0.34%
2022/09/30	0	0.00	2	50.60	51.80	-2	1,465	-0.14%
2022/09/29	1.1	51.08	0	0.00	50.50	1.1	1,468	0.07%
2022/09/28	1	50.70	2	51.30	49.55	-1	1,469	-0.07%
2022/09/27	1	53.00	1	53.20	54.00	0	1,468	0.00%
2022/09/26	15	54.94	3	53.87	52.80	12	1,469	0.82%
2022/09/23	4	57.48	4	58.30	57.00	0	1,477	0.00%
2022/09/22	5	56.40	6	57.23	57.50	-1	1,480	-0.07%
2022/09/21	2	56.90	0	0.00	56.60	2	1,480	0.14%
2022/09/19	4	59.05	2	58.60	58.10	2	1,494	0.13%
2022/09/16	3	59.97	10	60.00	59.90	-7	1,498	-0.47%
2022/09/15	1	61.00	5	61.36	60.70	-4	1,506	-0.27%
2022/09/14	13	60.75	0	0.00	61.30	13	1,512	0.86%
2022/09/13	13	61.68	1	62.60	62.70	12	1,509	0.79%
2022/09/12	1	59.50	9	60.32	59.70	-8	1,502	-0.53%
2022/09/08	0	0.00	1	56.70	56.80	-1	1,507	-0.07%
2022/09/07	1	54.00	1	56.40	55.70	0	1,520	0.00%
2022/09/06	5.2	57.19	10	55.20	55.20	-4.8	1,519	-0.32%
2022/09/05	5	59.12	0	0.00	58.50	5	1,535	0.33%
2022/08/31	0	0.00	1	62.20	62.00	-1	1,536	-0.07%
2022/08/30	1	61.60	1	61.50	61.60	0	1,535	0.00%
2022/08/29	2	60.35	0	0.00	60.80	2	1,531	0.13%
2022/08/26	0	0.00	1	63.70	63.30	-1	1,523	-0.07%
2022/08/25	34	63.24	5	63.30	63.50	29	1,523	1.90%
2022/08/24	0	0.00	28	62.31	61.70	-28	1,520	-1.84%
2022/08/23	1	63.10	8	62.44	62.80	-7	1,526	-0.46%
2022/08/22	3.1	65.41	0	0.00	64.60	3.1	1,531	0.20%
2022/08/19	1	66.30	0	67.50	66.30	1	1,548	0.06%
2022/08/18	1	65.71	0	0.00	67.20	1	1,572	0.06%
2022/08/17	3	65.87	5	65.90	66.20	-2	1,572	-0.13%
2022/08/16	1.1	65.91	0	0.00	65.90	1.1	1,581	0.07%
2022/08/15	5	66.56	19	66.61	67.10	-14	1,580	-0.89%
2022/08/12	1	65.50	2	64.60	65.30	-1	1,560	-0.06%
2022/08/11	0	63.40	11	63.08	63.40	-11	1,546	-0.71%
2022/08/10	1	61.90	0	0.00	61.80	1	1,538	0.06%
2022/08/09	3	63.83	4	64.35	63.30	-1	1,540	-0.06%
2022/08/08	2	61.10	1	61.40	62.10	1	1,523	0.07%
2022/08/05	1	62.40	20	61.68	61.50	-19	1,529	-1.24%
2022/08/04	12	62.58	3	62.20	61.40	9	1,537	0.59%
2022/08/03	21	62.11	4	61.70	61.30	17	1,551	1.10%
2022/08/02	33	62.16	0	0.00	62.00	33	1,556	2.12%
2022/08/01	12	64.82	19	65.22	64.50	-7	1,549	-0.45%
2022/07/29	22	68.02	41	69.87	67.50	-19	1,534	-1.24%
2022/07/28	17	65.39	16	65.86	66.00	1	1,440	0.07%
2022/07/27	21	61.50	13	63.14	64.70	8	1,412	0.57%
2022/07/26	31	62.56	18.2	62.79	61.70	12.8	1,385	0.92%
2022/07/25	7	68.20	0	0.00	68.40	7	1,347	0.52%
2022/07/22	7	71.83	4	73.00	71.80	3	1,323	0.23%
2022/07/21	16	73.04	13	73.29	72.70	3	1,313	0.23%
2022/07/20	12	72.83	10	72.74	74.30	2	1,287	0.16%
2022/07/19	14	68.61	3.5	69.46	69.60	10.5	1,172	0.90%
2022/07/18	1	62.70	2	63.60	63.30	-1	1,090	-0.09%
2022/07/15	6	61.42	8	61.45	61.60	-2	1,087	-0.18%
2022/07/14	1	60.30	12	60.55	60.50	-11	1,093	-1.01%
2022/07/13	2	58.95	1	58.80	57.60	1	1,101	0.09%
2022/07/12	5.5	70.43	0	0.00	69.60	5.5	1,101	0.50%
2022/07/11	0	73.20	0	0.00	73.20	0	1,095	0.00%
2022/07/08	0	73.70	2	73.90	73.80	-2	1,110	-0.18%
2022/07/07	0	70.90	0	0.00	71.40	0	1,115	0.00%
2022/07/06	5	70.02	3	71.30	70.00	2	1,134	0.18%
2022/07/05	6	71.53	1	71.00	71.60	5	1,160	0.43%
2022/07/04	0.1	69.81	0	0.00	69.80	0.1	1,182	0.01%
2022/07/01	1	70.80	2	73.45	69.00	-1	1,242	-0.08%
2022/06/30	0	75.70	0	0.00	75.10	0	1,224	0.00%
2022/06/28	0	80.00	0	0.00	79.70	0	1,218	0.00%
2022/06/27	0	82.45	5	79.50	82.20	-5	1,224	-0.41%
2022/06/24	5	77.10	2	78.20	76.90	3	1,227	0.24%
2022/06/23	11	76.54	11	75.50	75.60	0	1,246	0.00%
2022/06/21	3	78.80	0	0.00	80.50	3	1,248	0.24%
2022/06/20	2.5	78.43	2	78.10	77.50	0.5	1,255	0.04%
2022/06/17	2	81.10	1	81.80	83.30	1	1,289	0.08%
2022/06/16	1	87.39	9	84.18	82.00	-8	1,278	-0.63%
2022/06/15	3	87.40	1	87.10	85.90	2	1,312	0.15%
2022/06/14	5	87.56	2	84.65	87.70	3	1,329	0.23%
2022/06/13	17	91.96	34	91.40	91.00	-17	1,316	-1.29%
2022/06/09	8	96.68	0	0.00	96.70	8	1,327	0.60%
2022/06/07	0	98.90	0	0.00	98.40	0	1,415	0.00%
2022/06/06	0	98.00	0	0.00	97.80	0	1,432	0.00%
2022/06/02	1	98.50	0	0.00	98.20	1	1,452	0.07%
2022/06/01	0	0.00	3	99.57	99.50	-3	1,461	-0.21%
2022/05/31	4	98.95	6	98.73	99.00	-2	1,463	-0.14%
2022/05/30	4	97.08	16	96.73	97.90	-12	1,476	-0.81%
2022/05/27	6	92.60	3	93.03	92.90	3	1,481	0.20%
2022/05/26	7	91.71	0	0.00	90.20	7	1,528	0.46%
2022/05/25	1	95.60	1	95.70	96.30	0	1,506	0.00%
2022/05/24	5	98.46	2	98.70	96.50	3	1,508	0.20%
2022/05/20	0	0.00	0	104.00	102.50	0	1,503	0.00%
2022/05/19	3	101.83	12	102.42	104.00	-9	1,504	-0.60%
2022/05/18	1	106.50	4	106.88	105.50	-3	1,509	-0.20%
2022/05/17	4	104.50	14	105.43	106.50	-10	1,516	-0.66%
2022/05/16	9	102.94	9	104.56	103.00	0	1,522	0.00%
2022/05/13	0	0.00	4	101.40	103.00	-4	1,523	-0.26%
2022/05/12	9	99.88	0	0.00	98.60	9	1,527	0.59%
2022/05/11	9	102.39	9	102.83	101.00	0	1,531	0.00%
2022/05/10	8	104.19	7	104.86	108.50	1	1,524	0.07%
2022/05/09	8	108.63	10	107.30	105.50	-2	1,597	-0.13%
2022/05/06	1	110.00	11	109.82	114.00	-10	1,612	-0.62%
2022/05/05	19	115.61	1	117.00	114.50	18	1,607	1.12%
2022/05/04	4	112.25	5	113.00	114.00	-1	1,602	-0.06%
2022/05/03	4	112.25	3	113.00	112.00	1	1,603	0.06%
2022/04/29	3	112.50	3	114.17	111.00	0	1,622	0.00%
2022/04/28	1	110.00	0.2	109.03	109.00	0.8	1,614	0.05%
2022/04/27	35	105.59	30	108.55	109.50	5	1,616	0.31%
2022/04/25	7	112.50	17	111.24	110.50	-10	1,578	-0.63%
2022/04/22	2	122.75	0	0.00	122.50	2	1,556	0.13%
2022/04/21	0	0.00	1	125.00	127.00	-1	1,567	-0.06%
2022/04/20	4	124.00	2	125.00	125.50	2	1,577	0.13%
2022/04/19	2	124.50	18	127.00	123.00	-16	1,572	-1.02%
2022/04/18	4	124.87	1	122.50	122.00	3	1,584	0.19%
2022/04/15	6	120.92	6	121.67	121.00	0	1,577	0.00%
2022/04/14	2	125.25	2	126.50	125.00	0	1,619	0.00%
2022/04/13	9	122.61	1	122.51	124.50	8	1,641	0.49%
2022/04/12	21	122.88	20	119.25	123.00	1	1,650	0.06%
2022/04/11	2	123.25	0	124.50	120.00	2	1,643	0.12%
2022/04/08	53	129.78	8	129.69	130.00	45	1,632	2.76%
2022/04/07	15.2	135.09	56	139.23	133.00	-40.8	1,619	-2.52%
2022/04/06	0	149.06	0	0.00	147.00	0	1,578	0.00%
2022/04/01	1	147.50	0	0.00	147.50	1	1,612	0.06%
2022/03/31	6	149.25	0	0.00	149.00	6	1,661	0.36%
2022/03/30	0.1	150.03	0	0.00	149.50	0.1	1,719	0.01%
2022/03/29	5	154.00	0	0.00	151.50	5	1,800	0.28%
2022/03/28	6	154.17	3	152.83	153.50	3	1,943	0.15%
2022/03/25	2	150.50	0	0.00	149.00	2	1,942	0.10%
2022/03/24	0	0.00	1	150.00	149.00	-1	2,008	-0.05%
2022/03/23	0	0.00	2	151.50	152.00	-2	2,056	-0.10%
2022/03/22	23	147.39	25	146.56	151.00	-2	2,090	-0.10%
2022/03/21	1	155.50	3	154.83	155.00	-2	2,082	-0.10%
2022/03/18	24	157.58	27	157.00	154.50	-3	2,141	-0.14%
2022/03/17	24	155.83	21	155.17	156.00	3	2,210	0.14%
2022/03/16	0	0.00	2	151.00	150.00	-2	2,491	-0.08%
2022/03/15	8	149.44	10	150.90	149.00	-2	2,562	-0.08%
2022/03/11	17	150.59	10	150.80	151.50	7	2,786	0.25%
2022/03/10	4	155.13	11	156.55	154.00	-7	2,902	-0.24%
2022/03/09	3	148.00	206	144.75	147.00	-203	3,099	-6.55%	大賣/鉅額交易
2022/03/08	8	147.12	0	148.50	143.50	8	3,354	0.24%
2022/03/07	3	149.33	6	148.50	149.00	-3	3,454	-0.09%
2022/03/04	5	157.90	0	0.00	156.00	5	3,643	0.14%
2022/03/03	3	165.83	2	163.75	161.00	1	3,668	0.03%
2022/03/02	22	161.91	21	163.90	165.50	1	3,729	0.03%
2022/03/01	8	162.50	17.1	163.06	163.00	-9.1	3,795	-0.24%
2022/02/25	2	150.25	4	152.00	152.50	-2	3,772	-0.05%
2022/02/24	3	147.00	2	145.50	145.00	1	3,774	0.03%
2022/02/23	0	152.50	0	0.00	152.00	0	3,782	0.00%
2022/02/22	7.1	151.85	1	150.50	149.00	6.1	3,817	0.16%
2022/02/21	5	156.00	3	155.67	156.00	2	3,844	0.05%
2022/02/18	9	156.39	3	157.00	158.50	6	3,905	0.15%
2022/02/17	2	160.25	0	0.00	158.50	2	3,959	0.05%
2022/02/16	1	158.50	2	159.00	160.00	-1	4,008	-0.02%
2022/02/15	7	157.79	2	156.75	155.00	5	4,078	0.12%
2022/02/14	17	154.56	5	152.40	154.00	12	4,174	0.29%
2022/02/11	11	160.14	14	159.71	160.00	-3	4,267	-0.07%
2022/02/10	2	163.00	1	166.00	164.00	1	4,495	0.02%
2022/02/09	23	165.20	8	164.63	166.00	15	4,773	0.31%
2022/02/08	0	0.00	14	161.11	163.00	-14	4,896	-0.29%
2022/01/26	6	148.33	4	149.00	148.00	2	4,906	0.04%
2022/01/25	4	147.75	1	148.50	146.50	3	4,957	0.06%
2022/01/24	17	145.00	10	144.90	152.00	7	4,985	0.14%
2022/01/21	1	154.00	7	151.50	151.50	-6	5,013	-0.12%
2022/01/20	3	158.67	1	158.00	158.00	2	5,060	0.04%
2022/01/19	1.1	161.00	0	0.00	161.50	1.1	5,133	0.02%
2022/01/18	7	166.07	0	0.00	163.00	7	5,350	0.13%
2022/01/17	6	160.75	12	161.63	166.50	-6	5,461	-0.11%
2022/01/14	3	158.33	9	158.11	160.50	-6	5,632	-0.11%
2022/01/12	0	0.00	1	165.50	165.00	-1	5,997	-0.02%
2022/01/11	4	171.00	3	166.00	165.00	1	6,226	0.02%
2022/01/10	2	167.50	1	168.50	172.00	1	6,410	0.02%
2022/01/07	10	169.50	2	161.00	171.00	8	6,516	0.12%
2022/01/06	4	170.25	3	168.67	168.50	1	6,568	0.02%
2022/01/05	5	177.60	0	0.00	176.00	5	6,550	0.08%
2022/01/04	0	0.00	0	181.50	180.00	0	6,593	0.00%
2022/01/03	3	181.00	4	178.75	179.00	-1	6,602	-0.02%
2021/12/30	52	176.09	2	176.50	178.50	50	6,679	0.75%
2021/12/29	2.1	176.74	3.1	176.35	177.00	-1.1	6,686	-0.02%
2021/12/28	8.1	180.56	4	180.25	179.00	4.1	6,666	0.06%
2021/12/27	53	183.73	3	183.83	181.00	50	6,647	0.75%
2021/12/24	107	189.89	8.1	189.31	187.50	98.9	6,613	1.50%	大買/
2021/12/23	15	188.77	15	188.43	187.00	0	6,564	0.00%
2021/12/22	23	190.37	22	189.02	186.50	1	6,489	0.02%
2021/12/21	5.1	180.64	8.1	181.93	184.00	-3	6,350	-0.05%
2021/12/20	21.1	181.14	20	180.65	179.00	1.1	6,333	0.02%
2021/12/17	14	181.36	12	181.96	183.00	2	6,255	0.03%
2021/12/16	6	183.00	12	181.50	181.00	-6	6,204	-0.10%
2021/12/15	17.1	181.57	14	181.04	183.50	3.1	6,175	0.05%
2021/12/14	22	178.68	17	179.41	180.50	5	6,129	0.08%
2021/12/13	51	185.28	48	182.37	182.00	3	6,059	0.05%
2021/12/10	71.1	194.63	49	192.74	182.00	22.1	5,943	0.37%
2021/12/09	18	194.06	87	192.16	195.00	-69	5,640	-1.22%
2021/12/08	18	195.89	21	197.02	190.00	-3	5,559	-0.05%
2021/12/07	23.3	190.13	18.3	190.60	190.00	5	5,406	0.09%
2021/12/06	82.7	186.21	129	185.02	193.00	-46.3	5,344	-0.87%	大賣/
2021/12/03	157	189.07	96.2	190.88	191.50	60.8	5,293	1.15%	大買/
2021/12/02	232	180.40	184.1	184.07	183.50	47.9	5,077	0.94%	大買/大賣/
2021/12/01	23	173.41	25.6	174.28	177.00	-2.6	4,987	-0.05%
2021/11/30	20.6	175.37	24	174.48	175.50	-3.4	4,867	-0.07%
2021/11/29	11	157.09	16	156.38	161.00	-5	4,674	-0.11%
2021/11/26	6.1	164.95	4	164.50	160.50	2.1	4,658	0.04%
2021/11/25	10	164.30	19	165.47	161.50	-9	4,575	-0.20%
2021/11/24	14	161.36	17	162.21	162.00	-3	4,486	-0.07%
2021/11/23	0	0.00	9	157.72	155.00	-9	4,444	-0.20%
2021/11/22	3	157.00	1	157.00	158.00	2	4,446	0.04%
2021/11/19	8	161.13	8	160.19	159.00	0	4,441	0.00%
2021/11/18	9	157.83	9	156.39	156.50	0	4,460	0.00%
2021/11/17	13	152.96	8	153.13	157.00	5	4,440	0.11%
2021/11/16	12	160.33	3	162.83	157.50	9	4,387	0.20%
2021/11/15	4.2	166.90	2	167.25	163.50	2.2	4,333	0.05%
2021/11/12	9	166.50	9	164.72	164.50	0	4,295	0.00%
2021/11/11	23.1	164.31	20.3	167.30	163.00	2.8	4,223	0.07%
2021/11/10	11	166.45	115	164.72	163.00	-104	4,140	-2.51%	大賣/鉅額交易
2021/11/09	67.5	169.08	55	169.69	166.50	12.5	4,040	0.31%
2021/11/08	49.3	166.46	49	165.77	163.50	0.3	3,798	0.01%
2021/11/05	22	155.87	36.5	157.64	160.00	-14.5	3,556	-0.41%
2021/11/04	17	146.29	2	147.75	145.50	15	3,393	0.44%
2021/11/03	5	148.70	7	149.71	148.00	-2	3,460	-0.06%
2021/11/02	6	149.42	14	154.18	146.00	-8	3,572	-0.22%
2021/11/01	12	153.46	2.5	151.51	154.00	9.5	3,541	0.27%
2021/10/29	6.5	154.92	5	153.80	150.00	1.5	3,527	0.04%
2021/10/28	16.5	151.47	10	149.95	150.00	6.5	3,518	0.18%
2021/10/27	3.3	154.64	11	154.09	155.50	-7.7	3,532	-0.22%
2021/10/26	38.3	162.68	132	171.83	157.50	-93.7	3,489	-2.68%	大賣/
2021/10/25	10.7	172.61	104	172.95	175.00	-93.3	3,305	-2.82%	大賣/
2021/10/22	120.7	167.83	27.1	168.14	171.50	93.6	3,268	2.86%	大買/
2021/10/21	247	177.98	40.4	171.65	166.50	206.6	3,297	6.26%	大買/鉅額交易
2021/10/20	49	169.41	148	171.44	168.50	-99	3,144	-3.15%	大賣/
2021/10/19	127.4	167.82	30	168.67	168.50	97.4	3,000	3.25%	大買/
2021/10/18	24	165.50	35.6	165.48	168.50	-11.6	2,794	-0.41%
2021/10/15	14.5	150.71	25	150.43	154.00	-10.5	2,589	-0.41%
2021/10/14	18.1	144.09	20	145.93	145.00	-2	2,484	-0.08%
2021/10/13	0	0.00	3	137.33	137.00	-3	2,409	-0.12%
2021/10/12	13	138.96	12	140.92	135.00	1	2,391	0.04%
2021/10/08	1	137.50	11	134.86	134.00	-10	2,341	-0.43%
2021/10/07	12	135.33	5	136.30	136.50	7	2,337	0.30%
2021/10/06	5	129.30	6	128.50	128.00	-1	2,259	-0.04%
2021/10/05	5	122.50	2	123.00	124.00	3	2,248	0.13%
2021/10/04	1	118.00	1	119.50	119.50	0	2,255	0.00%
2021/10/01	1	118.50	6	120.42	119.50	-5	2,252	-0.22%
2021/09/30	1	118.00	1	123.49	122.50	0	2,251	0.00%
2021/09/29	9	117.94	6	117.50	116.00	3	2,283	0.13%
2021/09/28	5	123.30	2	122.75	121.00	3	2,314	0.13%
2021/09/27	1	127.50	2	127.75	127.50	-1	2,312	-0.04%
2021/09/22	6	126.92	6	130.67	132.00	0	2,370	0.00%
2021/09/16	0	0.00	2	135.00	135.50	-2	2,440	-0.08%
2021/09/13	2	135.75	1	138.00	134.50	1	2,597	0.04%
2021/09/10	2	137.25	0	0.00	138.00	2	2,664	0.08%
2021/09/09	5	136.80	4	137.13	137.50	1	2,692	0.04%
2021/09/08	12.1	134.50	14	135.11	134.50	-1.9	2,680	-0.07%
2021/09/07	9	146.50	5	146.50	146.50	4	2,631	0.15%
2021/09/06	24	149.83	30.9	155.18	144.00	-6.9	2,650	-0.26%
2021/09/03	0.1	144.50	0	144.50	144.50	0.1	2,560	0.00%
2021/09/02	0	144.50	1	147.00	144.00	-1	2,678	-0.04%
2021/09/01	11	145.45	4	145.50	145.00	7	2,756	0.25%
2021/08/31	0.1	140.00	0	0.00	140.00	0.1	2,809	0.00%
2021/08/30	0.2	142.00	0	0.00	141.00	0.2	2,845	0.01%
2021/08/27	4	142.50	0.1	142.50	142.00	3.9	2,883	0.14%
2021/08/26	5	149.90	2	146.75	145.50	3	2,946	0.10%
2021/08/25	5	147.70	3	148.00	147.50	2	2,939	0.07%
2021/08/24	21	150.17	25	149.52	147.00	-4	2,934	-0.14%
2021/08/23	5	144.20	8	146.06	146.50	-3	2,878	-0.10%
2021/08/20	1	138.50	0	0.00	137.00	1	2,863	0.03%
2021/08/19	1	137.50	0	0.00	135.00	1	2,853	0.04%
2021/08/18	1	140.00	2	141.25	141.00	-1	2,847	-0.04%
2021/08/17	2.1	135.02	0	0.00	134.50	2.1	2,838	0.07%
2021/08/16	1.1	136.73	2	138.25	139.00	-0.9	2,835	-0.03%
2021/08/13	2	136.50	1	138.00	137.50	1	2,822	0.04%
2021/08/12	14	141.04	1	141.00	140.00	13	2,819	0.46%
2021/08/11	18.1	140.67	8	141.38	140.50	10.1	2,988	0.34%
2021/08/10	2	155.72	12	152.42	150.50	-10	3,127	-0.32%
2021/08/09	11	161.59	30	162.03	157.50	-19	3,156	-0.60%
2021/08/06	14.1	168.70	16	170.09	157.00	-1.9	3,277	-0.06%
2021/08/05	4	163.25	1.5	161.20	161.50	2.5	3,235	0.08%
2021/08/04	0	0.00	5.1	161.96	158.00	-5.1	3,319	-0.15%
2021/08/03	2	164.00	5	161.60	163.00	-3	3,431	-0.09%
2021/08/02	14	158.46	22	157.80	160.00	-8	3,502	-0.23%
2021/07/30	1	141.50	7	151.00	153.00	-6	3,514	-0.17%
2021/07/29	6	144.42	84	142.98	146.00	-78	3,574	-2.18%
2021/07/28	21	141.86	10	142.90	141.00	11	3,635	0.30%
2021/07/27	93.2	161.91	79	150.47	140.50	14.2	3,679	0.39%
2021/07/26	88	152.79	30.3	153.52	156.00	57.7	3,560	1.62%
2021/07/23	1	142.00	1	143.50	142.00	0	3,613	0.00%
2021/07/22	10	142.65	6	145.67	139.00	4	3,726	0.11%
2021/07/21	5	138.00	4	141.63	137.50	1	3,798	0.03%
2021/07/20	4.1	145.71	2	147.75	143.50	2.1	3,875	0.05%
2021/07/19	3	145.50	3	146.00	144.50	0	3,955	0.00%
2021/07/16	0	0.00	7	139.00	139.00	-7	3,939	-0.18%
2021/07/15	0	0.00	12	138.63	141.00	-12	3,939	-0.30%
2021/07/14	9	136.61	5	137.00	135.50	4	3,935	0.10%
2021/07/13	4.3	144.02	1	149.50	140.00	3.3	3,923	0.08%
2021/07/12	2	147.00	2	145.00	145.00	0	3,909	0.00%
2021/07/09	2	146.25	1	147.00	147.00	1	3,898	0.03%
2021/07/08	2	151.50	8	150.63	149.00	-6	3,900	-0.15%
2021/07/07	7.1	147.61	3	148.17	150.50	4.1	3,900	0.11%
2021/07/06	7.1	152.52	12.6	151.97	151.00	-5.5	3,899	-0.14%
2021/07/05	16.6	151.53	21	150.00	152.50	-4.4	3,868	-0.11%
2021/07/02	2	139.25	2	141.00	139.00	0	3,978	0.00%
2021/07/01	11	142.73	10	141.35	140.50	1	4,044	0.02%
2021/06/30	7	143.57	5	142.70	143.00	2	4,033	0.05%
2021/06/29	2	143.75	4	145.38	142.50	-2	4,150	-0.05%
2021/06/28	10	146.45	2	146.50	148.00	8	4,156	0.19%
2021/06/25	3	156.17	1	157.00	151.50	2	4,127	0.05%
2021/06/24	28	151.46	25	152.98	154.50	3	4,081	0.07%
2021/06/23	4	144.00	6	144.08	143.00	-2	4,030	-0.05%
2021/06/22	5.1	147.50	6	146.43	143.50	-0.9	3,985	-0.02%
2021/06/21	9	156.50	0	0.00	153.50	9	3,922	0.23%
2021/06/18	1.1	171.59	9	170.28	166.50	-7.9	3,849	-0.21%
2021/06/17	1	168.50	2	168.25	168.50	-1	3,827	-0.03%
2021/06/16	10	167.60	2	168.25	165.50	8	3,819	0.21%
2021/06/15	32	173.86	35	174.89	174.00	-3	3,782	-0.08%
2021/06/11	15	170.90	4	173.75	166.50	11	3,760	0.29%
2021/06/10	46	183.09	48.1	182.86	181.00	-2.1	3,775	-0.06%
2021/06/09	12	174.58	5.4	173.98	178.00	6.6	3,777	0.17%
2021/06/08	5	171.00	23	174.33	176.50	-18	3,731	-0.48%
2021/06/07	2	159.50	3	158.00	160.50	-1	3,699	-0.03%
2021/06/04	5	165.30	6	169.08	161.50	-1	3,678	-0.03%
2021/06/03	18.1	176.05	6	176.58	173.50	12.1	3,655	0.33%
2021/06/02	2	173.25	3	172.83	174.00	-1	3,599	-0.03%
2021/06/01	1	169.50	4	174.00	174.00	-3	3,600	-0.08%
2021/05/28	0.1	156.00	1	157.00	153.50	-0.9	3,629	-0.02%
2021/05/27	4	152.00	1	150.00	152.00	3	3,638	0.08%
2021/05/26	0	0.00	3	154.17	155.00	-3	3,660	-0.08%
2021/05/25	0	0.00	1	153.00	151.00	-1	3,792	-0.03%
2021/05/24	5	144.00	2	144.75	142.00	3	3,930	0.08%
2021/05/21	0	0.00	2.2	140.59	143.00	-2.2	4,091	-0.05%
2021/05/20	19.2	138.48	5	136.80	133.00	14.2	4,122	0.34%
2021/05/19	30	142.17	40	139.66	138.00	-10	4,252	-0.24%
2021/05/18	29	143.43	27	145.91	145.00	2	4,083	0.05%
2021/05/17	11.1	142.06	17	143.32	139.00	-5.9	3,894	-0.15%
2021/05/14	24.5	164.89	15	166.83	154.00	9.5	3,862	0.25%
2021/05/13	27	173.85	7	175.29	171.00	20	3,723	0.54%
2021/05/12	17	198.53	19	197.61	190.00	-2	3,718	-0.05%
2021/05/11	18.2	217.45	24.3	216.28	211.00	-6.1	3,819	-0.16%
2021/05/10	28.3	230.62	15.8	230.93	234.00	12.5	3,787	0.33%
2021/05/07	15.5	205.87	17	205.00	213.00	-1.5	3,813	-0.04%
2021/05/06	4	198.63	3	197.67	194.00	1	3,752	0.03%
2021/05/05	2	203.75	12	200.67	197.50	-10	3,695	-0.27%
2021/05/04	90.1	189.93	92	203.02	188.50	-2	3,727	-0.05%
2021/05/03	34	209.56	34	215.74	207.00	0	3,692	0.00%
2021/04/29	38.8	224.38	26	219.73	211.00	12.8	3,725	0.34%
2021/04/28	29	228.97	25	226.04	222.00	4	3,678	0.11%
2021/04/27	34	225.65	19.1	226.83	217.00	14.9	3,643	0.41%
2021/04/26	17	209.26	36	211.64	220.00	-19	3,606	-0.53%
2021/04/23	3	189.00	7	198.00	200.00	-4	3,581	-0.11%
2021/04/22	1	189.00	0	0.00	182.00	1	3,495	0.03%
2021/04/21	1	203.00	1.1	202.88	202.00	-0.1	3,492	0.00%
2021/04/20	1.1	207.73	2	208.00	210.00	-0.9	3,494	-0.03%
2021/04/19	1	219.00	0.1	219.50	219.00	0.9	3,495	0.03%
2021/04/16	0.1	241.00	0	241.00	243.00	0.1	3,492	0.00%
2021/04/15	1	216.00	2.4	223.75	225.00	-1.4	3,499	-0.04%
2021/04/14	0.4	198.00	12	200.01	215.50	-11.6	3,533	-0.33%
2021/04/13	0	0.00	0.1	241.50	214.00	-0.1	3,544	0.00%
2021/04/12	0.3	220.00	3	220.00	220.00	-2.7	3,560	-0.08%
2021/04/09	7.1	190.85	4	189.88	200.00	3.1	3,557	0.09%
2021/04/08	15	203.50	20.7	203.83	197.00	-5.7	3,714	-0.15%
2021/04/07	18.7	200.97	12.2	201.54	202.00	6.5	3,660	0.18%
2021/04/06	1	184.00	11	184.00	184.00	-10	3,768	-0.27%
2021/04/01	20.3	164.01	18	164.31	167.50	2.3	3,979	0.06%
2021/03/31	8	151.75	4	148.63	152.50	4	4,130	0.10%
2021/03/30	0	0.00	7	138.43	139.00	-7	4,108	-0.17%
2021/03/29	0	0.00	4	134.63	136.00	-4	4,121	-0.10%
2021/03/26	0	0.00	3	130.67	131.00	-3	4,117	-0.07%
2021/03/25	1	128.50	1	128.50	128.50	0	4,123	0.00%
2021/03/23	0	126.00	0	0.00	126.00	0	4,172	0.00%
2021/03/22	0	0.00	1.2	130.42	132.50	-1.2	4,174	-0.03%
2021/03/19	0	0.00	5	126.00	128.00	-5	4,174	-0.12%
2021/03/18	10	126.00	1	126.00	122.50	9	4,189	0.21%
2021/03/17	5	123.60	11	122.32	122.00	-6	4,207	-0.14%
2021/03/16	19.1	125.99	8	126.75	124.50	11.1	4,558	0.24%
2021/03/15	30	137.03	26	136.35	133.50	4	4,822	0.08%
2021/03/12	7	133.71	10	132.30	134.00	-3	4,812	-0.06%
2021/03/11	3	127.00	1.1	124.36	129.50	1.9	4,858	0.04%
2021/03/10	0.1	123.45	0	0.00	122.00	0.1	5,010	0.00%
2021/03/09	1	121.48	0	0.00	122.00	1	5,006	0.02%
2021/03/08	1.1	117.64	2	117.00	117.00	-0.9	4,999	-0.02%
2021/03/05	2	116.75	0.1	118.00	117.00	2	4,994	0.04%
2021/03/04	10.1	122.18	5	121.70	120.50	5.1	4,996	0.10%
2021/03/03	0	0.00	1	116.00	118.50	-1	4,981	-0.02%
2021/03/02	2.1	118.49	0	0.00	114.50	2.1	4,986	0.04%
2021/02/26	5	116.90	0	0.00	116.50	5	5,001	0.10%
2021/02/25	14.1	124.24	16	124.13	121.00	-1.9	5,001	-0.04%
2021/02/24	63	114.38	71	109.46	115.00	-8	4,884	-0.16%
2021/02/23	43	114.49	37	118.31	112.50	6	4,811	0.13%
2021/02/22	6.1	123.76	6	124.25	124.50	0.1	4,793	0.00%
2021/02/19	17	111.53	6	111.83	113.50	11	4,858	0.23%
2021/02/18	1	103.50	3	103.50	103.50	-2	4,837	-0.04%
2021/02/17	1	94.20	5	94.20	94.20	-4	4,966	-0.08%
2021/02/05	1	83.20	1	85.40	85.70	0	5,089	0.00%
2021/02/04	2	87.25	3	85.17	85.60	-1	5,255	-0.02%
2021/02/03	17	85.98	17	85.93	84.40	0	5,638	0.00%
2021/02/02	13	84.31	17	84.25	82.40	-4	5,957	-0.07%
2021/02/01	132	95.30	121.2	96.57	91.40	10.8	5,780	0.19%	大買/大賣/
2021/01/29	7.2	99.24	4	99.70	101.50	3.2	5,736	0.06%
2021/01/28	0	0.00	1.1	92.64	92.60	-1.1	5,621	-0.02%
2021/01/27	7	98.21	6	97.47	96.50	1	5,619	0.02%
2021/01/26	24	96.95	23.1	98.12	97.80	0.9	5,605	0.02%
2021/01/25	8.1	95.36	4	95.13	98.20	4.1	5,504	0.07%
2021/01/22	3	90.23	5.1	89.94	89.30	-2.1	5,502	-0.04%
2021/01/21	5	97.54	7	99.61	98.00	-2	5,498	-0.04%
2021/01/20	15	98.20	14	100.03	97.20	1	5,535	0.02%
2021/01/19	4	111.25	3	111.50	108.00	1	5,462	0.02%
2021/01/18	13	116.38	1	117.00	112.50	12	5,457	0.22%
2021/01/15	0.2	121.61	1	122.50	125.00	-0.8	5,450	-0.01%
2021/01/14	1	113.00	0	0.00	119.00	1	5,627	0.02%
2021/01/13	0	0.00	4	107.00	108.50	-4	5,682	-0.07%
2021/01/12	0	0.00	7	110.93	108.00	-7	5,678	-0.12%
2021/01/11	0	0.00	1	118.00	116.50	-1	5,670	-0.02%
2021/01/08	0	0.00	7	120.50	121.00	-7	5,670	-0.12%
2021/01/07	6	109.83	13	109.73	117.50	-7	5,660	-0.12%
2021/01/06	6	111.58	9	117.22	111.50	-3	5,630	-0.05%
2021/01/05	6	123.83	10	129.25	123.50	-4	5,659	-0.07%
2021/01/04	5	138.50	0	0.00	137.00	5	5,640	0.09%
2020/12/31	66	136.81	51	142.51	135.00	15	5,629	0.27%
2020/12/30	54	142.33	57	142.85	142.00	-3	5,459	-0.05%
2020/12/29	56.2	141.09	104.1	143.91	142.50	-48	5,358	-0.89%	大賣/
2020/12/28	71	141.20	35	140.66	144.00	36	5,167	0.70%
2020/12/25	16.5	136.17	37.1	140.64	131.00	-20.6	4,941	-0.42%
2020/12/24	0.1	135.00	122	130.18	135.50	-121.9	4,656	-2.62%	大賣/鉅額交易
2020/12/23	18	128.12	5	130.40	132.00	13	4,643	0.28%
2020/12/21	4.1	121.63	1	122.50	120.50	3.1	4,633	0.07%
2020/12/18	12	132.25	4	130.63	125.00	8	4,630	0.17%
2020/12/17	50	127.50	4	127.00	127.50	46	4,610	1.00%
2020/12/16	8	116.31	2	119.97	116.00	6	4,603	0.13%
2020/12/15	12	119.17	2	117.00	112.00	10	4,606	0.22%
2020/12/14	45	117.78	3	119.50	119.50	42	4,600	0.91%
2020/12/11	1	111.00	0	0.00	109.00	1	4,587	0.02%
2020/12/10	144.1	122.36	177	117.81	116.50	-32.9	4,571	-0.72%	大買/大賣/
2020/12/09	84.1	128.17	89	133.04	121.50	-4.9	4,192	-0.12%
2020/12/08	60	131.99	6	131.00	134.50	54	3,903	1.38%
2020/12/07	10	120.40	15.6	119.93	122.50	-5.6	3,833	-0.15%
2020/12/04	27.4	110.04	117.5	111.43	111.50	-90.1	3,828	-2.35%	大賣/
2020/12/01	0	0.00	6	103.25	101.50	-6	3,923	-0.15%
2020/11/30	0	0.00	9	98.44	101.00	-9	4,060	-0.22%
2020/11/27	3	95.00	0	0.00	95.00	3	4,199	0.07%
2020/11/26	10	98.70	0	0.00	99.00	10	4,198	0.24%
2020/11/25	15	98.46	8	98.25	96.50	7	4,204	0.17%
2020/11/24	0	0.00	2	98.40	95.50	-2	4,190	-0.05%
2020/11/23	7	96.93	1	95.50	98.50	6	4,180	0.14%
2020/11/20	14	96.14	8	94.63	94.00	6	4,171	0.14%
2020/11/19	81.3	104.56	9.4	104.39	104.00	71.9	4,109	1.75%
2020/11/18	25	95.94	13	94.99	97.50	12	3,982	0.30%
2020/11/17	21	91.83	59	90.83	88.70	-38	3,889	-0.98%
2020/11/16	62	86.66	47.3	85.37	89.90	14.7	3,808	0.39%
2020/11/13	31.3	81.53	25	80.82	82.00	6.3	3,754	0.17%
2020/11/12	31	75.27	39	74.98	74.60	-8	3,670	-0.22%
2020/11/11	170	74.35	149	73.83	75.70	21	3,475	0.60%	大買/大賣/
2020/11/10	96	70.86	106	70.91	73.30	-10	3,045	-0.33%	大賣/
2020/11/09	0	0.00	3	66.70	66.70	-3	2,636	-0.11%
2020/11/06	1	58.50	14	60.69	60.70	-13	2,612	-0.50%
2020/11/05	10	55.99	0	0.00	55.20	10	2,569	0.39%
2020/11/04	31	55.46	5	55.40	54.30	26	2,553	1.02%
2020/11/03	50	54.12	10	55.19	54.30	40	2,553	1.57%
2020/11/02	10	55.20	1	55.10	54.70	9	2,564	0.35%
2020/10/30	1	55.20	14	56.39	56.20	-13	2,562	-0.51%
2020/10/29	25	56.06	85	54.66	57.20	-60	2,556	-2.35%
2020/10/28	34	55.84	64	55.29	55.00	-30	2,477	-1.21%
2020/10/27	5	54.16	1	54.40	53.80	4	2,394	0.17%
2020/10/26	4	55.20	14	55.04	53.70	-10	2,431	-0.41%
2020/10/23	55	54.28	5	54.56	55.40	50	2,610	1.92%
2020/10/22	60	54.55	32	54.34	54.50	28	2,666	1.05%
2020/10/21	8	51.46	5	51.60	51.90	3	2,497	0.12%
2020/10/20	0	0.00	1	49.60	48.90	-1	2,435	-0.04%
2020/10/19	5	49.71	7	49.86	49.35	-2	2,434	-0.08%
2020/10/16	0	0.00	1	49.90	49.35	-1	2,430	-0.04%
2020/10/14	1	50.90	1	51.10	50.80	0	2,424	0.00%
2020/10/13	1	52.30	0	0.00	51.20	1	2,422	0.04%
2020/10/07	0	0.00	1	50.40	51.00	-1	2,361	-0.04%
2020/10/05	1	50.00	1	49.85	50.60	0	2,382	0.00%
2020/09/30	2	50.05	1	49.80	49.75	1	2,391	0.04%
2020/09/29	0	0.00	1	49.50	49.60	-1	2,413	-0.04%
2020/09/25	2	48.28	1	49.50	49.00	1	2,464	0.04%
2020/09/24	1	50.00	2	50.38	50.00	-1	2,453	-0.04%
2020/09/22	2	50.75	6	51.07	51.90	-4	2,451	-0.16%
2020/09/21	1	51.20	1	51.10	50.90	0	2,444	0.00%
2020/09/18	1	52.40	1	52.20	51.80	0	2,438	0.00%
2020/09/17	0	0.00	2	52.65	52.30	-2	2,433	-0.08%
2020/09/16	0	0.00	21	52.55	52.20	-21	2,436	-0.86%
2020/09/15	1	53.00	2	52.20	52.20	-1	2,428	-0.04%
2020/09/14	1	53.00	1	52.50	52.60	0	2,426	0.00%
2020/09/11	10	53.44	14	54.09	52.10	-4	2,415	-0.17%
2020/09/10	1	56.50	5	57.68	57.10	-4	2,340	-0.17%
2020/09/09	4	57.95	3	58.27	57.00	1	2,314	0.04%
2020/09/08	66	56.80	129	57.79	58.60	-63	2,237	-2.82%	大賣/
2020/09/07	55	52.58	68	56.49	55.00	-13	2,111	-0.62%
2020/09/04	104	51.24	0	0.00	52.10	104	2,083	4.99%	大買/鉅額交易
2020/09/03	12	55.33	3	55.07	54.20	9	2,030	0.44%
2020/09/02	40	54.12	101	53.77	55.30	-61	1,891	-3.22%	大賣/
2020/09/01	55	50.89	15	50.75	50.30	40	1,757	2.28%
2020/08/31	0	0.00	16	50.34	50.00	-16	1,775	-0.90%
2020/08/28	5	49.15	1	49.45	49.15	4	1,766	0.23%
2020/08/27	0	0.00	3	48.70	49.20	-3	1,775	-0.17%
2020/08/24	1	46.55	2	48.20	48.50	-1	1,950	-0.05%
2020/08/21	7	46.41	31	46.67	46.50	-24	1,931	-1.24%
2020/08/20	62	47.37	3	45.85	46.20	59	1,922	3.07%
2020/08/19	6	51.28	10	51.11	49.60	-4	1,892	-0.21%
2020/08/18	6	49.78	4	49.91	49.20	2	1,813	0.11%
2020/08/17	0	0.00	10	48.38	48.10	-10	1,771	-0.56%
2020/08/14	3	47.10	4	47.53	47.00	-1	1,758	-0.06%
2020/08/13	4	46.20	2	46.40	46.15	2	1,741	0.11%
2020/08/11	0.1	46.20	2	46.80	46.25	-1.9	1,723	-0.11%
2020/08/10	1	47.80	0	0.00	47.65	1	1,722	0.06%
2020/08/07	0	0.00	21.3	48.28	47.90	-21.3	1,763	-1.21%
2020/08/06	0	0.00	14	49.81	49.10	-14	1,800	-0.78%
2020/08/05	1.1	49.33	16	49.17	48.80	-14.9	1,785	-0.83%
2020/08/04	18.4	50.96	12	49.38	48.85	6.4	1,804	0.35%
2020/08/03	13	53.62	9	54.10	53.00	4	1,802	0.22%
2020/07/31	17	53.04	13	53.85	54.10	4	1,787	0.22%
2020/07/30	12	53.76	13	53.25	53.10	-1	1,772	-0.06%
2020/07/29	50	54.76	48	54.44	53.80	2	1,784	0.11%
2020/07/28	5	49.66	34	50.28	51.80	-29	1,620	-1.79%
2020/07/27	5	47.55	4	47.08	47.15	1	1,537	0.07%
2020/07/24	1	46.60	0	0.00	45.20	1	1,543	0.06%
2020/07/23	0	0.00	1	47.60	46.50	-1	1,548	-0.06%
2020/07/22	1	45.85	1	45.60	46.35	0	1,557	0.00%
2020/07/21	1	44.60	1	45.60	45.50	0	1,559	0.00%
2020/07/20	1	44.20	0	0.00	44.25	1	1,561	0.06%
2020/07/16	2	47.50	0	0.00	47.50	2	1,561	0.13%
2020/07/15	1	47.50	0	0.00	47.40	1	1,575	0.06%
2020/07/13	2	49.00	0	0.00	48.75	2	1,587	0.13%
2020/07/10	0	0.00	3	48.20	48.60	-3	1,592	-0.19%
2020/07/09	2.2	50.05	0	0.00	49.60	2.2	1,584	0.14%
2020/07/07	5	50.17	3	50.63	51.60	2	1,581	0.13%
2020/07/02	1	50.00	0	0.00	49.35	1	1,519	0.07%
2020/07/01	1	49.20	1	49.10	49.35	0	1,510	0.00%
2020/06/30	2	48.65	0	0.00	48.45	2	1,500	0.13%
2020/06/29	0	0.00	1	47.65	48.30	-1	1,493	-0.07%
2020/06/24	30	48.99	0	0.00	48.55	30	1,482	2.02%
2020/06/23	4	49.08	1	49.80	48.85	3	1,479	0.20%
2020/06/22	0	0.00	1	48.90	48.90	-1	1,467	-0.07%
2020/06/19	1	50.90	0	0.00	49.80	1	1,460	0.07%
2020/06/18	0	0.00	3	50.50	50.40	-3	1,456	-0.21%
2020/06/17	0	0.00	1	50.80	50.80	-1	1,448	-0.07%
2020/06/16	1	51.30	0	0.00	51.70	1	1,442	0.07%
2020/06/15	2	50.65	1	50.40	50.40	1	1,424	0.07%
2020/06/12	0	0.00	10	50.10	50.30	-10	1,424	-0.70%
2020/06/11	15	53.19	14	52.68	51.40	1	1,420	0.07%
2020/06/10	2	50.10	1	50.10	51.50	1	1,362	0.07%
2020/06/09	1	51.80	1	51.40	51.30	0	1,347	0.00%
2020/06/08	3	51.47	2	51.50	51.10	1	1,349	0.07%
2020/06/05	3	53.03	4	52.88	52.20	-1	1,332	-0.08%
2020/06/04	3	52.10	1	52.80	51.70	2	1,300	0.15%
2020/06/03	1	51.20	2	50.90	51.90	-1	1,291	-0.08%
2020/06/02	8	53.65	24	54.12	52.00	-16	1,268	-1.26%
2020/06/01	6	50.32	2	49.75	50.00	4	1,152	0.35%
2020/05/29	21	52.49	10	50.69	50.70	11	1,145	0.96%
2020/05/28	1	50.00	0	0.00	48.30	1	1,065	0.09%
2020/05/27	1	48.85	0	0.00	48.55	1	1,061	0.09%
2020/05/26	1	48.00	0	0.00	48.00	1	1,071	0.09%
2020/05/25	5	48.05	0	0.00	47.35	5	1,099	0.45%
2020/05/22	0	0.00	1	48.85	48.05	-1	1,097	-0.09%
2020/05/21	1	50.50	0	0.00	50.20	1	1,093	0.09%
2020/05/20	0	0.00	1	49.55	49.55	-1	1,092	-0.09%
2020/05/19	1	50.00	0	0.00	48.95	1	1,093	0.09%
2020/05/18	1	51.30	2	50.70	50.60	-1	1,091	-0.09%
2020/05/15	3	51.30	0	51.00	50.90	3	1,106	0.27%
2020/05/14	7	53.27	45	53.11	53.70	-38	1,094	-3.47%
2020/05/13	10	53.23	5	52.14	51.20	5	1,090	0.46%
2020/05/12	5	51.02	3	50.73	50.30	2	1,045	0.19%
2020/05/11	2	51.30	5	51.98	52.60	-3	1,067	-0.28%
2020/05/08	14	50.87	10	50.48	52.80	4	1,125	0.36%
2020/05/07	0	0.00	0	47.75	48.00	0	1,066	0.00%
2020/05/06	7	48.94	12	48.78	48.90	-5	1,042	-0.48%
2020/05/05	33	51.53	34	51.12	49.25	-1	1,027	-0.10%
2020/05/04	7	49.09	2	49.35	50.00	5	955	0.52%
2020/04/30	8	45.66	3	45.33	45.50	5	879	0.57%
2020/04/29	0	0.00	1	42.60	43.80	-1	853	-0.12%
2020/04/28	1	41.90	2	42.10	41.80	-1	829	-0.12%
2020/04/27	12	42.02	2	41.90	41.90	10	834	1.20%
2020/04/24	1	40.90	7	40.85	40.50	-6	819	-0.73%
2020/04/23	1	41.15	1	41.00	40.60	0	816	0.00%
2020/04/20	2	39.95	2	40.10	40.25	0	810	0.00%
2020/04/17	1	43.70	0	0.00	41.55	1	797	0.13%
2020/04/14	2	43.10	2	43.40	43.30	0	835	0.00%
2020/04/13	4	43.61	8	43.82	44.00	-4	900	-0.44%
2020/04/09	2	37.30	0	38.70	38.70	2	880	0.23%
2020/03/30	0	29.45	0	0.00	31.05	0	925	0.00%
2020/03/23	0	28.45	0	0.00	28.45	0	947	0.00%
2020/03/20	0	0.00	1	33.00	31.60	-1	946	-0.11%
2020/03/18	10	35.40	1	34.05	34.20	9	943	0.95%
2020/03/17	17	35.11	0.9	35.00	34.85	16.1	938	1.71%
2020/03/16	0	0.00	19	39.18	38.70	-19	925	-2.05%
2020/03/13	0	0.00	1.1	42.69	43.00	-1.1	913	-0.12%
2020/03/12	9	47.91	0	0.00	47.30	9	912	0.99%
2020/03/10	7	52.70	3.2	52.93	53.80	3.8	898	0.42%
2020/03/09	4	53.63	2	53.90	54.00	2	894	0.22%
2020/03/06	0	57.50	0	0.00	57.20	0	889	0.00%
2020/03/05	1	57.10	0	0.00	57.00	1	887	0.11%
2020/03/04	9	56.10	1	56.50	56.50	8	885	0.90%
2020/03/03	0	59.00	0	0.00	58.00	0	878	0.00%
2020/03/02	1	58.00	1	57.40	57.70	0	875	0.00%
2020/02/27	2	61.10	3	60.20	59.00	-1	873	-0.11%
2020/02/26	3	64.90	3	64.13	62.80	0	858	0.00%
2020/02/25	1	61.50	0	0.00	61.50	1	820	0.12%
2020/02/24	0	62.20	0	0.00	62.20	0	818	0.00%
2020/02/21	0	62.00	2	61.75	61.80	-2	816	-0.24%
2020/02/20	0	62.60	1	62.80	62.70	-1	813	-0.12%
2020/02/19	1	63.50	0	0.00	63.50	1	820	0.12%
2020/02/18	2	64.30	2	63.70	63.50	0	817	0.00%
2020/02/17	2	63.80	2	63.85	64.60	0	805	0.00%
2020/02/14	4	65.35	6	64.65	64.60	-2	799	-0.25%
2020/02/13	2	62.50	2	63.10	63.40	0	747	0.00%
2020/02/12	4	64.10	7	63.31	63.70	-3	754	-0.40%
2020/02/11	27	62.71	19	62.59	63.00	8	710	1.13%
2020/02/10	1	56.10	0	0.00	59.50	1	611	0.16%
2020/02/07	2	53.60	0	0.00	54.10	2	592	0.34%
2020/02/06	1	55.30	0	0.00	55.30	1	598	0.17%
2020/02/05	3	52.37	3	53.23	53.10	0	594	0.00%
2020/02/04	2	51.60	3	51.90	51.90	-1	598	-0.17%
2020/02/03	2	50.45	2	50.45	50.30	0	615	0.00%
2020/01/31	1	57.90	0	0.00	55.60	1	623	0.16%
2020/01/20	1	63.50	0	0.00	63.10	1	871	0.11%
2020/01/16	0	0.00	1	63.70	63.50	-1	876	-0.11%
2020/01/15	3	64.30	6	64.60	64.00	-3	879	-0.34%
2020/01/10	4	63.55	1	62.60	62.60	3	881	0.34%
2020/01/09	0	0.00	10	65.35	65.40	-10	861	-1.16%
2020/01/08	12	69.10	1	70.00	66.60	11	858	1.28%
2020/01/07	12	68.53	12	68.59	67.00	0	834	0.00%
2020/01/06	0	0.00	6	66.45	65.70	-6	800	-0.75%
2020/01/02	6	67.52	4	68.40	66.80	2	843	0.24%
2019/12/31	0	0.00	1	64.70	64.10	-1	832	-0.12%
2019/12/26	0	0.00	2	64.00	64.00	-2	890	-0.22%
2019/12/25	0	0.00	1	64.10	64.10	-1	901	-0.11%
2019/12/24	0	0.00	2	64.20	64.00	-2	939	-0.21%
2019/12/20	0	0.00	1	64.80	64.80	-1	954	-0.10%
2019/12/19	4	64.05	4	64.73	64.40	0	953	0.00%
2019/12/17	2	63.05	0	0.00	62.80	2	949	0.21%
2019/12/16	10	63.00	10	63.00	63.00	0	959	0.00%
2019/12/13	2	62.30	2	62.10	62.10	0	960	0.00%
2019/12/12	2	63.50	4	62.80	62.80	-2	959	-0.21%
2019/12/09	2	65.20	2	65.00	64.70	0	966	0.00%
2019/12/06	0	0.00	2	64.40	64.10	-2	966	-0.21%
2019/12/05	1	63.70	1	63.50	63.60	0	966	0.00%
2019/12/04	5	63.60	5	63.80	63.60	0	969	0.00%
2019/12/03	0	0.00	3	63.73	63.40	-3	970	-0.31%
2019/12/02	2	63.00	0	0.00	62.50	2	973	0.21%
2019/11/28	3	64.80	0	0.00	64.10	3	994	0.30%
2019/11/22	2	64.20	3	64.57	64.20	-1	1,019	-0.10%
2019/11/21	3	64.03	3	64.33	64.40	0	1,052	0.00%
2019/11/19	0	0.00	2	65.75	65.70	-2	1,062	-0.19%
2019/11/18	23	66.29	19	66.73	66.20	4	1,065	0.38%
2019/11/15	3	65.27	1	65.70	65.00	2	1,068	0.19%
2019/11/14	5	65.52	0	0.00	65.30	5	1,071	0.47%
2019/11/11	14	67.21	15	68.39	66.90	-1	1,137	-0.09%
2019/11/08	2	65.90	9	66.53	66.50	-7	1,135	-0.62%
2019/11/07	1	66.70	4	66.25	66.30	-3	1,160	-0.26%
2019/11/06	2	67.25	2	67.50	67.20	0	1,167	0.00%
2019/11/05	2	67.85	30	67.80	67.80	-28	1,178	-2.38%
2019/11/04	8	68.30	8	68.75	68.20	0	1,225	0.00%
2019/11/01	17	68.58	4	68.80	69.00	13	1,247	1.04%
2019/10/31	3	69.67	1	71.20	68.50	2	1,288	0.16%
2019/10/30	12	69.18	5	69.44	69.10	7	1,300	0.54%
2019/10/29	22	74.22	34	73.48	70.00	-12	1,285	-0.93%
2019/10/28	43	71.06	80	71.26	72.20	-37	1,133	-3.26%
2019/10/24	1	66.20	0	0.00	66.10	1	1,086	0.09%
2019/10/22	18	67.31	1	67.70	67.50	17	1,083	1.57%
2019/10/21	10	66.10	0	0.00	66.00	10	1,074	0.93%
2019/10/17	7	66.07	1	66.40	65.90	6	1,069	0.56%
2019/10/16	14	66.26	4	66.60	65.90	10	1,067	0.94%
2019/10/15	21	65.97	4	66.00	65.50	17	1,062	1.60%
2019/10/14	29	67.69	4	67.98	67.20	25	1,047	2.39%
2019/10/09	7	68.41	9	68.44	69.00	-2	1,017	-0.20%
2019/10/08	11	67.51	15	67.73	67.90	-4	1,096	-0.36%
2019/10/07	16	66.81	23	66.44	66.90	-7	1,262	-0.55%
2019/10/04	11	64.55	3	65.63	65.40	8	1,370	0.58%
2019/10/03	10	64.47	9	64.76	64.60	1	1,407	0.07%
2019/10/02	2	62.40	4	62.63	62.40	-2	1,459	-0.14%
2019/10/01	6	60.50	7	60.54	61.80	-1	1,450	-0.07%
2019/09/27	11	61.25	29	60.51	60.60	-18	1,441	-1.25%
2019/09/26	9	65.48	2	66.70	63.50	7	1,411	0.50%
2019/09/25	3	66.77	4	66.73	66.70	-1	1,401	-0.07%
2019/09/24	1	68.30	1	68.20	68.20	0	1,400	0.00%
2019/09/19	7	67.84	5	69.00	67.60	2	1,410	0.14%
2019/09/18	0	0.00	8	67.23	67.60	-8	1,413	-0.57%
2019/09/17	3	67.00	2	66.90	67.10	1	1,428	0.07%
2019/09/16	0	0.00	4.2	67.58	67.60	-4.2	1,614	-0.26%
2019/09/11	4	67.58	1	67.40	67.40	3	1,764	0.17%
2019/09/10	6	68.07	8	68.33	68.40	-2	1,956	-0.10%
2019/09/09	1	68.90	0	0.00	69.40	1	1,997	0.05%
2019/09/06	2	69.20	1	69.30	69.30	1	2,003	0.05%
2019/09/04	3	69.20	8	68.89	69.00	-5	2,032	-0.25%
2019/09/03	3	69.80	6	69.78	69.20	-3	2,036	-0.15%
2019/08/28	3	68.40	0	0.00	68.00	3	2,056	0.15%
2019/08/27	0	0.00	4	69.13	68.90	-4	2,055	-0.19%
2019/08/26	6	69.55	9	69.68	69.10	-3	2,053	-0.15%
2019/08/23	8	67.86	1	68.40	67.60	7	2,032	0.34%
2019/08/22	0	0.00	1	68.90	68.10	-1	2,051	-0.05%
2019/08/21	4	69.70	9	69.49	69.70	-5	2,083	-0.24%
2019/08/20	4	70.30	2	70.30	69.60	2	2,090	0.10%
2019/08/19	3	68.83	8	69.08	68.70	-5	2,082	-0.24%
2019/08/16	0	0.00	11	68.34	68.20	-11	2,081	-0.53%
2019/08/15	12	67.29	14	67.42	67.30	-2	2,073	-0.10%
2019/08/14	44	75.05	55	73.33	71.40	-11	2,048	-0.54%
2019/08/13	13	76.82	16	76.69	76.10	-3	2,052	-0.15%
2019/08/12	35	76.80	17	77.82	77.60	18	2,085	0.86%
2019/08/08	2	76.95	5	77.08	76.30	-3	2,124	-0.14%
2019/08/07	6	76.32	6	76.87	76.30	0	2,215	0.00%
2019/08/06	17	77.82	34	79.14	76.90	-17	2,353	-0.72%
2019/08/05	24	77.43	13	77.69	78.10	11	2,387	0.46%
2019/08/02	22	78.27	15	78.77	76.00	7	2,383	0.29%
2019/08/01	13	78.82	5	79.24	78.10	8	2,371	0.34%
2019/07/31	5	77.00	0	0.00	76.90	5	2,344	0.21%
2019/07/30	16	79.01	7	76.07	76.80	9	2,352	0.38%
2019/07/29	10	80.54	46	81.14	79.70	-36	2,370	-1.52%
2019/07/26	12	81.30	0	0.00	81.40	12	2,355	0.51%
2019/07/23	6	78.50	0	0.00	77.60	6	2,371	0.25%
2019/07/19	0	0.00	1	77.90	77.00	-1	2,396	-0.04%
2019/07/18	5	74.50	35	74.59	74.70	-30	2,434	-1.23%
2019/07/17	7	74.00	0	0.00	75.00	7	2,483	0.28%
2019/07/16	0	0.00	3	76.90	76.00	-3	2,492	-0.12%
2019/07/15	19	76.19	0	0.00	75.70	19	2,519	0.75%
2019/07/12	42	81.09	36	81.42	80.20	6	2,520	0.24%
2019/07/11	89	86.29	95	87.34	85.00	-6	2,417	-0.25%
2019/07/10	42	86.92	18	86.01	87.40	24	2,238	1.07%
2019/07/09	25	80.77	11	79.50	79.50	14	2,132	0.66%
2019/07/08	9	83.66	15	78.08	81.70	-6	2,117	-0.28%
2019/07/02	7	78.90	0	0.00	78.50	7	2,470	0.28%
2019/07/01	0	0.00	6	76.70	76.90	-6	2,645	-0.23%
2019/06/28	0	0.00	6	77.70	77.80	-6	2,720	-0.22%
2019/06/27	0	0.00	37	80.37	80.00	-37	2,754	-1.34%
2019/06/26	42	79.36	0	0.00	81.10	42	2,769	1.52%
2019/06/25	30	79.97	0	0.00	76.10	30	2,892	1.04%
2019/06/24	0	0.00	30	81.60	80.50	-30	2,897	-1.04%
2019/06/21	68	81.86	80	82.24	79.50	-12	2,915	-0.41%
2019/06/20	24	77.96	12	78.89	78.00	12	2,763	0.43%
2019/06/19	25	76.22	42	76.06	76.00	-17	2,715	-0.63%
2019/06/18	29	76.27	31	76.23	76.00	-2	2,719	-0.07%
2019/06/17	25	72.82	5	72.70	72.90	20	2,678	0.75%
2019/06/14	1	69.90	11	69.86	69.70	-10	2,680	-0.37%
2019/06/13	1	71.50	1	70.40	70.40	0	2,680	0.00%
2019/06/12	2	69.10	0	0.00	68.90	2	2,656	0.08%
2019/06/11	4	68.65	5	68.88	68.60	-1	2,663	-0.04%
2019/06/10	13	67.37	9	67.97	68.50	4	2,661	0.15%
2019/06/05	3	68.53	3	69.07	69.30	0	2,673	0.00%
2019/06/03	1	72.00	0	0.00	72.10	1	2,669	0.04%
2019/05/31	0	0.00	0	71.30	71.60	0	2,673	0.00%
2019/05/30	0	0.00	0	72.00	72.10	0	2,703	0.00%
2019/05/29	1	72.00	0	71.50	71.60	1	2,705	0.04%
2019/05/28	0	0.00	3	72.53	75.00	-3	2,701	-0.11%
2019/05/27	10	69.60	4	69.75	69.90	6	2,683	0.22%
2019/05/24	0	0.00	1	68.40	67.70	-1	2,698	-0.04%
2019/05/23	1	67.40	0	67.20	67.90	1	2,724	0.04%
2019/05/22	1	70.50	0	68.70	68.70	1	2,770	0.04%
2019/05/21	1	69.00	6	67.80	68.20	-5	2,819	-0.18%
2019/05/20	6	69.83	7	69.64	69.90	-1	2,976	-0.03%
2019/05/17	8	69.35	13	69.80	67.80	-5	3,038	-0.16%
2019/05/16	16	73.91	11	74.41	73.20	5	3,008	0.17%
2019/05/15	23	75.69	29	74.85	73.80	-6	3,107	-0.19%
2019/05/14	29	74.25	21.1	74.58	75.80	7.9	3,044	0.26%
2019/05/13	60	70.91	22	70.72	70.00	38	2,900	1.31%
2019/05/10	26	67.89	16	66.33	66.10	10	2,822	0.35%
2019/05/09	11	69.03	18	68.92	68.00	-7	2,808	-0.25%
2019/05/08	1	67.80	2	68.10	68.20	-1	2,783	-0.04%
2019/05/07	6	69.00	6	69.08	68.60	0	2,790	0.00%
2019/05/06	7	69.29	6	69.63	68.00	1	2,815	0.04%
2019/05/03	29	68.22	23	67.92	67.80	6	2,821	0.21%
2019/05/02	3	66.23	1	66.20	66.30	2	2,810	0.07%
2019/04/30	1	66.30	3	65.50	65.60	-2	2,821	-0.07%
2019/04/29	4	65.93	4	66.50	65.20	0	2,844	0.00%
2019/04/26	5	68.04	3	67.83	67.90	2	2,934	0.07%
2019/04/25	7	69.87	2	70.35	69.70	5	2,990	0.17%
2019/04/24	16	71.73	25	71.07	70.90	-9	3,009	-0.30%
2019/04/23	7	70.14	17	70.38	70.10	-10	2,980	-0.34%
2019/04/22	1	68.10	2	68.75	67.70	-1	2,949	-0.03%
2019/04/19	13	69.44	71	69.60	69.00	-58	2,978	-1.95%
2019/04/18	10	72.01	2	72.50	71.00	8	2,966	0.27%
2019/04/17	17	73.61	10	73.54	73.20	7	3,017	0.23%
2019/04/16	9	73.41	10	73.55	73.20	-1	3,023	-0.03%
2019/04/15	2	73.50	19	74.02	74.50	-17	3,037	-0.56%
2019/04/12	34	71.58	25.1	71.90	71.90	8.9	3,034	0.29%
2019/04/11	16	73.53	7	73.57	73.50	9	3,027	0.30%
2019/04/10	37	74.30	26	74.20	72.90	11	3,024	0.36%
2019/04/09	18	81.94	12	82.55	81.00	6	2,995	0.20%
2019/04/08	30	83.44	29	84.19	83.40	1	3,035	0.03%
2019/04/03	62	77.79	52	77.88	79.30	10	2,943	0.34%
2019/04/02	39	71.31	24	70.99	72.10	15	3,016	0.50%
2019/04/01	21	70.70	11	70.52	68.70	10	3,087	0.32%
2019/03/29	22	68.90	8	69.33	69.60	14	3,202	0.44%
2019/03/28	17	69.76	10	70.31	68.20	7	3,261	0.21%
2019/03/27	10	67.90	1	68.00	67.90	9	3,153	0.29%
2019/03/26	2	69.90	3	69.60	69.00	-1	3,159	-0.03%
2019/03/22	3	69.47	7	68.89	68.50	-4	3,151	-0.13%
2019/03/21	18	70.24	18.1	70.22	69.40	-0.1	3,124	0.00%
2019/03/20	14	71.62	7	71.60	68.70	7	3,073	0.23%
2019/03/19	6	64.80	11	68.23	69.80	-5	2,923	-0.17%
2019/03/18	1	63.00	0	0.00	63.50	1	2,876	0.03%
2019/03/15	3	63.47	0	0.00	63.40	3	2,877	0.10%
2019/03/14	2	64.75	1	64.50	64.10	1	2,875	0.03%
2019/03/13	1.9	65.12	0	0.00	64.60	1.9	2,887	0.07%
2019/03/12	0	65.20	17	65.29	65.20	-17	2,893	-0.59%
2019/03/11	4	66.30	14	66.56	65.90	-10	2,903	-0.34%
2019/03/08	9	63.48	1	65.00	65.30	8	2,926	0.27%
2019/03/07	8	64.86	0	0.00	63.50	8	2,924	0.27%
2019/03/06	0	66.50	2.4	66.58	66.60	-2.4	2,962	-0.08%
2019/03/05	3	67.33	1	68.50	66.10	2	3,018	0.07%
2019/03/04	1	64.70	13	64.45	66.90	-12	2,989	-0.40%
2019/02/27	9	64.86	2	64.10	64.50	7	2,984	0.23%
2019/02/26	3	66.93	5	68.00	65.80	-2	2,978	-0.07%
2019/02/25	12	69.09	13	68.90	68.80	-1	3,000	-0.03%
2019/02/22	0	0.00	11	68.03	67.90	-11	2,984	-0.37%
2019/02/21	2	69.70	2	70.30	69.60	0	2,964	0.00%
2019/02/20	4	69.13	12	69.53	68.70	-8	2,922	-0.27%
2019/02/19	26	69.45	12	70.33	68.40	14	2,892	0.48%
2019/02/18	3	65.80	8	66.29	67.80	-5	2,736	-0.18%
2019/02/15	6	62.53	19	63.33	61.70	-13	2,665	-0.49%
2019/02/14	50	66.16	27	64.93	64.10	23	2,651	0.87%
2019/02/13	3	58.83	15	60.84	63.20	-12	2,495	-0.48%
2019/02/12	1	57.30	0	0.00	57.50	1	2,481	0.04%
2019/02/11	2	56.55	0	0.00	56.40	2	2,528	0.08%
2019/01/30	2.6	57.08	0	0.00	57.00	2.6	2,544	0.10%
2019/01/29	1	58.00	1	57.60	57.00	0	2,570	0.00%
2019/01/28	2	58.00	0	0.00	57.60	2	2,600	0.08%
2019/01/25	14	59.94	14	58.91	58.50	0	2,728	0.00%
2019/01/24	4	58.78	9	58.79	59.50	-5	2,718	-0.18%
2019/01/23	6	57.10	2	57.20	57.20	4	2,681	0.15%
2019/01/22	1	57.10	5	57.30	57.10	-4	2,681	-0.15%
2019/01/21	1	57.70	2	57.75	57.40	-1	2,675	-0.04%
2019/01/18	6	59.95	15	58.92	59.00	-9	2,658	-0.34%
2019/01/17	14	57.36	3	55.97	57.10	11	2,570	0.43%
2019/01/16	4	55.40	7	56.06	55.00	-3	2,512	-0.12%
2019/01/14	5	54.70	5	54.50	53.10	0	2,490	0.00%
2019/01/11	1	52.30	0	0.00	53.50	1	2,484	0.04%
2019/01/10	12	54.01	5	54.40	54.40	7	2,453	0.29%
2019/01/09	3	55.17	1	54.60	54.10	2	2,461	0.08%
2019/01/08	0	0.00	1	52.20	52.80	-1	2,471	-0.04%
2019/01/07	16	53.05	10	53.10	52.90	6	2,467	0.24%
2019/01/04	31	51.45	2	50.40	50.80	29	2,465	1.18%
2019/01/03	8	54.24	7	53.76	53.20	1	2,462	0.04%
2019/01/02	8	56.19	6	54.82	54.50	2	2,451	0.08%
2018/12/28	4	54.20	4	54.83	56.60	0	2,435	0.00%
2018/12/27	21	56.37	5	56.82	55.20	16	2,398	0.67%
2018/12/26	35	60.33	21	60.00	56.40	14	2,310	0.61%
2018/12/25	86	64.10	95	63.82	62.60	-9	2,180	-0.41%
2018/12/24	33	58.27	81.3	59.09	61.10	-48.3	1,941	-2.49%
2018/12/22	18	55.66	47	54.62	55.60	-29	1,804	-1.61%
2018/12/21	36	51.01	54	51.21	52.50	-18	1,708	-1.05%
2018/12/20	2	48.20	18	48.01	47.80	-16	1,691	-0.95%
2018/12/19	1	48.25	11	48.11	47.30	-10	1,702	-0.59%
2018/12/18	5	46.64	4	46.59	47.05	1	1,706	0.06%
2018/12/17	0	0.00	10	45.00	44.70	-10	1,712	-0.58%
2018/12/14	8	45.34	1	45.35	45.35	7	1,727	0.41%
2018/12/13	1	48.74	3	48.33	46.50	-2	1,741	-0.11%
2018/12/11	0	0.00	3	47.17	47.20	-3	1,763	-0.17%
2018/12/10	3	46.95	2	46.65	46.70	1	1,779	0.06%
2018/12/07	3	48.92	1	48.70	48.20	2	1,783	0.11%
2018/12/06	28	49.85	0	0.00	48.00	28	1,802	1.55%
2018/12/05	8	50.89	4	51.13	51.30	4	1,807	0.22%
2018/12/04	1	52.90	6	53.37	52.50	-5	1,816	-0.28%
2018/12/03	4	53.70	2	53.75	53.00	2	1,827	0.11%
2018/11/30	0	0.00	14	51.42	51.40	-14	1,836	-0.76%
2018/11/29	16	52.69	21	51.55	51.00	-5	1,863	-0.27%
2018/11/28	4	51.63	2	51.50	51.20	2	1,826	0.11%
2018/11/27	0	48.35	0	0.00	48.60	0	1,808	0.00%
2018/11/26	0	0.00	2	48.18	47.85	-2	1,899	-0.11%
2018/11/23	1	47.45	2	48.50	47.85	-1	1,986	-0.05%
2018/11/22	1	48.50	8	50.14	48.20	-7	2,028	-0.35%
2018/11/21	1	47.30	1	48.20	48.20	0	2,004	0.00%
2018/11/20	1	47.35	3	48.07	48.30	-2	2,010	-0.10%
2018/11/19	0	0.00	3	48.53	48.55	-3	2,017	-0.15%
2018/11/16	5	47.27	8	47.39	47.85	-3	2,028	-0.15%
2018/11/15	9	48.06	6	47.87	47.80	3	2,051	0.15%
2018/11/14	0	0.00	21	49.39	49.10	-21	2,106	-1.00%
2018/11/13	13	47.98	0	0.00	48.40	13	2,123	0.61%
2018/11/12	9	47.99	0	0.00	48.40	9	2,167	0.42%
2018/11/09	7	49.11	4	49.14	48.70	3	2,215	0.14%
2018/11/08	16	51.09	20	51.33	51.00	-4	2,241	-0.18%
2018/11/07	14	47.08	18	47.70	48.95	-4	2,226	-0.18%
2018/11/06	10	47.64	6	49.92	46.75	4	2,204	0.18%
2018/11/05	20	49.28	2	49.95	48.95	18	2,190	0.82%
2018/11/02	13	50.28	10	50.32	51.40	3	2,166	0.14%
2018/11/01	0	0.00	2	46.25	46.75	-2	2,038	-0.10%
2018/10/31	1	42.40	4	42.03	42.50	-3	2,044	-0.15%
2018/10/30	0	0.00	5	40.85	40.80	-5	2,073	-0.24%
2018/10/29	2	40.73	6	41.53	41.45	-4	2,084	-0.19%
2018/10/26	2	43.35	0	0.00	41.50	2	2,131	0.09%
2018/10/25	2	45.78	3	44.82	44.00	-1	2,151	-0.05%
2018/10/24	4	48.63	2.5	48.45	48.15	1.5	2,158	0.07%
2018/10/23	4	48.74	1	49.90	48.15	3	2,205	0.14%
2018/10/22	2	49.33	5	50.38	50.80	-3	2,276	-0.13%
2018/10/19	17	48.46	0.1	49.50	49.40	16.9	2,407	0.70%
2018/10/18	23	51.28	1	50.70	50.70	22	2,497	0.88%
2018/10/17	5	52.70	6	52.88	52.00	-1	2,557	-0.04%
2018/10/16	7	53.20	34	53.16	52.00	-27	2,571	-1.05%
2018/10/15	2	50.60	7	50.91	49.90	-5	2,556	-0.20%
2018/10/12	22	49.17	8	50.21	50.80	14	2,625	0.53%
2018/10/11	35	49.30	15	48.25	48.25	20	2,763	0.72%
2018/10/09	11	54.93	13	54.61	53.60	-2	2,846	-0.07%
2018/10/08	12	56.45	3	56.00	55.30	9	2,836	0.32%
2018/10/05	15.7	61.59	11.5	59.09	58.20	4.2	2,839	0.15%
2018/10/04	14	64.40	3	64.07	64.40	11	2,837	0.39%
2018/10/03	7	66.50	9.1	66.10	65.10	-2.1	2,858	-0.07%
2018/10/02	6	68.17	1	68.00	68.50	5	2,883	0.17%
2018/10/01	2	69.25	2	69.85	68.00	0	2,901	0.00%
2018/09/28	14	71.76	11.4	71.71	70.10	2.6	2,966	0.09%
2018/09/27	6	68.72	29	70.07	70.00	-23	3,110	-0.74%
2018/09/26	2	68.40	6	68.65	67.50	-4	3,063	-0.13%
2018/09/25	23	65.74	11	65.48	66.70	12	3,051	0.39%
2018/09/21	4	65.85	33	66.85	67.80	-29	3,045	-0.95%
2018/09/20	40	64.69	43	64.85	63.00	-3	3,004	-0.10%
2018/09/19	2	65.00	2	65.25	65.00	0	3,007	0.00%
2018/09/18	9	68.10	12	66.30	65.50	-3	3,015	-0.10%
2018/09/17	1	71.50	0	0.00	72.00	1	3,041	0.03%
2018/09/14	1	73.00	2	73.00	73.20	-1	3,094	-0.03%
2018/09/13	5	71.60	5	71.66	70.50	0	3,108	0.00%
2018/09/12	9	72.72	11	72.94	71.60	-2	3,144	-0.06%
2018/09/11	9	72.98	9	74.28	74.30	0	3,144	0.00%
2018/09/10	9	74.72	6	71.90	71.50	3	3,144	0.10%
2018/09/07	7	77.70	13	78.56	76.60	-6	3,153	-0.19%
2018/09/06	59	82.25	27	81.67	81.00	32	3,167	1.01%
2018/09/05	10	89.84	18	89.83	87.60	-8	3,161	-0.25%
2018/09/04	5	89.32	3	89.57	88.50	2	3,171	0.06%
2018/09/03	10	90.40	15	89.42	88.50	-5	3,249	-0.15%
2018/08/31	12	90.98	12	91.42	88.20	0	3,279	0.00%
2018/08/30	18	89.49	18	89.57	87.70	0	3,228	0.00%
2018/08/29	17	85.25	61	88.07	89.90	-44	3,273	-1.34%
2018/08/28	16	82.96	4	82.65	81.80	12	3,330	0.36%
2018/08/27	2	81.35	2	81.25	81.80	0	3,371	0.00%
2018/08/24	1	80.20	2	80.75	79.60	-1	3,432	-0.03%
2018/08/23	2	83.40	2	81.50	81.60	0	3,532	0.00%
2018/08/22	12	82.58	11	82.65	81.50	1	3,609	0.03%
2018/08/21	23	79.47	8	79.61	81.00	15	3,594	0.42%
2018/08/20	23	82.97	9	84.63	83.10	14	3,567	0.39%
2018/08/17	41	87.05	60	85.95	82.80	-19	3,577	-0.53%
2018/08/16	12	88.30	27	89.42	90.00	-15	3,620	-0.41%
2018/08/15	18	90.77	5	89.84	88.10	13	3,572	0.36%
2018/08/14	20.1	99.96	23	99.90	97.80	-2.9	3,615	-0.08%
2018/08/13	6.1	107.50	11.1	107.50	107.50	-5	3,632	-0.14%
2018/08/10	10	136.75	8	136.38	136.00	2	3,675	0.05%
2018/08/09	3	138.83	6	137.50	137.00	-3	3,702	-0.08%
2018/08/08	4	138.25	1	138.50	136.00	3	3,773	0.08%
2018/08/07	11	135.36	18	136.72	140.00	-7	3,857	-0.18%
2018/08/06	7	134.21	8	139.19	132.50	-1	3,942	-0.03%
2018/08/03	15	144.13	4	143.13	142.00	11	4,055	0.27%
2018/08/02	21	147.76	77	143.95	143.50	-56	4,334	-1.29%
2018/08/01	19	143.89	19	144.18	146.50	0	4,300	0.00%
2018/07/31	6	144.17	3	144.17	144.00	3	4,278	0.07%
2018/07/30	9	146.89	9	148.11	142.50	0	4,266	0.00%
2018/07/27	11	144.91	4	147.25	147.50	7	4,229	0.17%
2018/07/26	23	151.24	29	152.57	144.50	-6	4,175	-0.14%
2018/07/25	22	145.64	8	150.44	151.00	14	4,059	0.34%
2018/07/24	16	137.38	15	139.00	137.50	1	3,983	0.03%
2018/07/23	9	131.67	6	133.17	132.00	3	3,931	0.08%
2018/07/20	78	138.60	21	135.83	130.50	57	3,915	1.46%
2018/07/19	20	140.00	10	140.35	140.00	10	3,891	0.26%
2018/07/18	103	140.39	18	137.67	140.00	85	3,829	2.22%	大買/
2018/07/17	5	129.00	14	130.57	131.00	-9	3,711	-0.24%
2018/07/16	1	120.00	0	0.00	119.50	1	3,613	0.03%
2018/07/12	0	0.00	104	119.71	121.00	-104	3,954	-2.63%	大賣/鉅額交易
2018/07/11	4	117.38	2	120.00	122.00	2	4,061	0.05%
2018/07/10	2	114.50	6	119.83	117.50	-4	4,104	-0.10%
2018/07/09	12	122.83	4	124.13	119.50	8	4,169	0.19%
2018/07/06	6	126.42	6	128.00	128.00	0	4,224	0.00%
2018/07/05	21	129.05	13	129.38	125.00	8	4,153	0.19%
2018/07/04	2	119.00	4	121.63	123.00	-2	3,956	-0.05%
2018/07/03	2	114.00	2	113.75	112.00	0	3,942	0.00%
2018/07/02	1	115.00	3	116.67	113.00	-2	3,933	-0.05%
2018/06/29	4	116.50	53	115.37	114.50	-49	3,919	-1.25%
2018/06/28	6	118.83	13	119.58	116.50	-7	3,901	-0.18%
2018/06/27	8	125.25	6	125.58	123.00	2	3,892	0.05%
2018/06/26	20	115.03	18	116.70	123.00	2	3,858	0.05%
2018/06/25	15	123.30	18	122.53	117.50	-3	3,808	-0.08%
2018/06/22	4	131.25	4	132.00	130.00	0	3,758	0.00%
2018/06/21	6	137.08	5	136.80	137.00	1	3,903	0.03%
2018/06/20	3	144.67	2	146.75	144.50	1	3,996	0.03%
2018/06/19	1	150.00	4	152.00	149.00	-3	4,048	-0.07%
2018/06/15	29	148.71	2	149.25	148.50	27	4,170	0.65%
2018/06/14	10	145.90	5	145.80	145.00	5	4,140	0.12%
2018/06/13	8	155.00	5	153.40	150.50	3	4,117	0.07%
2018/06/12	22	159.95	4	161.25	156.50	18	4,086	0.44%
2018/06/11	11	166.77	9	164.33	163.50	2	4,045	0.05%
2018/06/08	2	165.75	8	168.25	165.00	-6	3,959	-0.15%
2018/06/07	7	163.79	2	164.75	162.00	5	3,906	0.13%
2018/06/06	11	166.82	9	167.61	165.00	2	3,866	0.05%
2018/06/05	10	161.00	11	161.05	169.00	-1	3,737	-0.03%
2018/06/04	23	156.11	15	155.90	154.00	8	3,640	0.22%
2018/06/01	9	150.56	4	152.00	152.00	5	3,588	0.14%
2018/05/31	3	148.83	6	148.08	143.00	-3	3,520	-0.09%
2018/05/30	39	147.63	17	138.35	149.00	22	3,421	0.64%
2018/05/29	3	134.33	4	145.13	135.50	-1	3,347	-0.03%
2018/05/28	5	146.10	2	145.00	145.00	3	3,324	0.09%
2018/05/25	2	145.25	6	144.50	143.50	-4	3,335	-0.12%
2018/05/24	16	140.34	32	141.97	143.50	-16	3,291	-0.49%
2018/05/23	2	150.50	6	150.50	150.50	-4	3,190	-0.13%
2018/05/22	9	171.83	11	171.82	167.00	-2	3,275	-0.06%
2018/05/21	11	165.55	3	167.50	166.00	8	3,266	0.24%
2018/05/18	6	162.67	9	161.28	161.00	-3	3,534	-0.08%
2018/05/17	4	158.75	4	159.25	157.50	0	3,751	0.00%
2018/05/16	17	164.76	18	166.08	162.00	-1	3,886	-0.03%
2018/05/15	38	158.93	53	155.42	159.00	-15	3,991	-0.38%
2018/05/14	12	151.58	11	160.73	147.50	1	4,003	0.02%
2018/05/11	14	162.75	18	163.78	162.00	-4	4,077	-0.10%
2018/05/10	43	187.07	20	184.20	180.00	23	4,111	0.56%
2018/05/09	5	165.00	1	176.00	176.00	4	3,853	0.10%
2018/05/08	1	165.00	0	0.00	160.00	1	3,884	0.03%
2018/05/03	1	149.50	5	150.50	152.00	-4	4,039	-0.10%
2018/05/02	1	160.00	0	0.00	156.50	1	4,078	0.02%
2018/04/30	0	0.00	10	195.00	173.50	-10	4,146	-0.24%
2018/04/27	10	192.50	0	0.00	192.50	10	4,199	0.24%
2018/04/26	0	0.00	1	177.00	175.00	-1	4,227	-0.02%
2018/04/24	0	0.00	2	181.00	163.00	-2	4,496	-0.04%
2018/04/23	1	171.50	14	181.71	181.00	-13	4,843	-0.27%
2018/04/20	1	190.50	11	190.50	190.50	-10	4,942	-0.20%
2018/04/19	0	0.00	22	233.75	211.50	-22	5,128	-0.43%
2018/04/18	63	236.32	43	239.91	235.00	20	5,335	0.37%
2018/04/17	27	258.83	2	258.25	249.50	25	5,068	0.49%
2018/04/16	13	285.12	22	281.14	277.00	-9	4,999	-0.18%
2018/04/13	16.2	331.88	19	320.97	307.50	-2.8	4,988	-0.06%
2018/04/12	15	363.17	25	368.54	341.50	-10	4,988	-0.20%
2018/04/11	10	378.00	0	0.00	376.00	10	5,041	0.20%
2018/04/10	0	392.00	0	0.00	399.00	0	5,221	0.00%
2018/04/09	0	0.00	30	391.00	415.00	-30	5,352	-0.56%
2018/04/02	30	386.00	0	0.00	380.00	30	5,440	0.55%
2018/03/30	0	0.00	5	325.00	325.00	-5	5,465	-0.09%
2018/03/28	0	0.00	10	350.00	350.00	-10	5,507	-0.18%
2018/03/27	2	380.50	1	391.00	372.00	1	5,535	0.02%
2018/03/26	49	392.66	47	401.45	369.00	2	5,587	0.04%
2018/03/23	55	371.03	63	358.63	388.50	-8	5,446	-0.15%
2018/03/22	12	355.92	11	356.45	353.50	1	5,351	0.02%
2018/03/21	40	349.41	20	347.48	342.00	20	5,287	0.38%
2018/03/19	5	285.60	3	297.00	297.00	2	5,179	0.04%
2018/03/16	0	0.00	1.8	272.82	270.00	-1.8	5,184	-0.03%
2018/03/09	6	275.00	0	0.00	275.00	6	5,370	0.11%
2018/03/08	1	290.00	3	305.00	280.00	-2	5,476	-0.04%
2018/03/07	2	312.50	63	310.79	311.00	-61	5,591	-1.09%
2018/03/06	4	295.75	1	318.00	307.00	3	5,854	0.05%
2018/03/05	0	0.00	6	335.50	305.00	-6	6,048	-0.10%
2018/03/02	2	268.50	9.2	280.53	305.00	-7.2	6,125	-0.12%
2018/02/27	94	300.43	13	295.58	308.00	81	6,183	1.31%
2018/02/26	3	286.00	0	0.00	286.00	3	6,154	0.05%
2018/02/23	0	0.00	3	260.00	260.00	-3	6,173	-0.05%
2018/02/22	65	232.15	57	231.22	236.50	8	6,229	0.13%
2018/02/21	19	208.26	54.6	210.74	215.00	-35.6	6,185	-0.58%
2018/02/12	120	192.35	36	190.85	195.50	84	6,108	1.38%	大買/
2018/02/09	55	173.71	87	171.43	178.00	-32	5,806	-0.55%
2018/02/08	55	153.75	50	156.10	162.00	5	5,565	0.09%
2018/02/07	58	166.77	47	163.24	161.50	11	5,401	0.20%
2018/02/06	6	160.00	51	160.94	157.50	-45	5,232	-0.86%
2018/02/05	59	186.95	33	184.27	175.00	26	5,153	0.50%
2018/02/02	17	177.59	51	183.25	191.00	-34	4,990	-0.68%
2018/02/01	47	173.18	21.5	174.07	174.00	25.5	4,841	0.53%
2018/01/31	31	173.26	15	172.67	170.50	16	4,806	0.33%
2018/01/30	20	173.08	18	178.44	176.50	2	4,760	0.04%
2018/01/29	15	171.60	39.8	170.94	174.00	-24.8	4,697	-0.53%
2018/01/26	34	156.76	10	153.95	158.50	24	4,640	0.52%
2018/01/25	15	143.43	14	147.14	144.50	1	4,582	0.02%
2018/01/24	9	151.89	60	150.58	147.00	-51	4,520	-1.13%
2018/01/23	53	135.17	25	140.50	143.00	28	4,436	0.63%
2018/01/22	2	129.25	12	129.08	130.00	-10	4,367	-0.23%
2018/01/19	14	129.64	2	129.75	126.50	12	4,344	0.28%
2018/01/18	36	138.03	71	137.06	140.50	-35	4,263	-0.82%
2018/01/17	91	135.38	52	134.52	135.50	39	4,042	0.96%
2018/01/16	39	130.44	26	131.58	134.00	13	3,690	0.35%
2018/01/15	20	116.48	21	117.69	122.00	-1	3,563	-0.03%
2018/01/12	34	106.46	54	108.64	111.00	-20	3,374	-0.59%
2018/01/11	2	101.00	61	101.00	101.00	-59	3,179	-1.86%
2018/01/10	51	92.74	21	92.31	92.00	30	3,152	0.95%
2018/01/09	46	92.34	13	93.02	93.20	33	3,088	1.07%
2018/01/08	31	96.28	21	93.47	92.00	10	3,018	0.33%
2018/01/05	15	91.91	23	95.14	94.90	-8	2,944	-0.27%
2018/01/04	47	92.52	42	90.12	87.70	5	2,848	0.18%
2018/01/03	20	84.04	26	84.78	88.40	-6	2,705	-0.22%
2018/01/02	10	77.20	5	78.38	80.40	5	2,579	0.19%