晶焱 (6411)-華南永昌-高雄券商分點個股進出

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

晶焱

(6411)

可現股當沖

股價
90.5
漲跌
▼2.1
漲幅
-2.27%
成交量
293張
產業
上櫃半導體類股
575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

晶焱 (6411)籌碼相關－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/12/13	0	0.00	10	91.20	90.50	-10	302	-3.30%
2024/12/12	1	93.40	0	0.00	92.60	1	302	0.33%
2024/12/10	1	99.80	1	97.50	97.50	0	298	0.00%
2024/12/05	1	97.20	0	0.00	96.80	1	293	0.34%
2024/11/29	0.1	92.80	0	0.00	93.10	0.1	294	0.02%
2024/11/20	1	92.60	0	0.00	92.70	1	325	0.31%
2024/11/15	0	0.00	1	92.00	92.00	-1	330	-0.30%
2024/11/14	0	0.00	1	93.20	91.80	-1	331	-0.30%
2024/11/07	1	97.50	0	0.00	97.50	1	337	0.30%
2024/11/05	1	94.30	0	0.00	94.00	1	341	0.29%
2024/11/01	0	0.00	1	96.20	96.80	-1	370	-0.27%
2024/10/21	2	101.75	0	0.00	101.00	2	410	0.49%
2024/10/11	0.1	99.50	0	0.00	99.10	0.1	506	0.01%
2024/09/27	1	100.50	0	0.00	100.00	1	525	0.19%
2024/09/26	3	103.50	0	0.00	103.00	3	515	0.58%
2024/09/25	0	0.00	7	105.29	106.00	-7	498	-1.40%
2024/09/23	0	0.00	1	101.00	100.00	-1	460	-0.22%
2024/09/19	1	93.40	0	0.00	93.30	1	437	0.23%
2024/09/16	0.1	93.10	0	0.00	93.40	0.1	442	0.02%
2024/08/28	1	91.70	0	0.00	91.70	1	477	0.21%
2024/08/27	0.1	93.10	0	0.00	93.10	0.1	509	0.01%
2024/08/23	0	93.50	0	0.00	92.50	0	521	0.00%
2024/08/13	0	86.50	1	88.50	88.30	-1	540	-0.18%
2024/08/12	10	86.80	0	0.00	86.90	10	542	1.84%
2024/08/09	2	85.90	0	0.00	85.80	2	544	0.37%
2024/08/07	0	0.00	5	81.34	83.80	-5	540	-0.93%
2024/08/06	0	0.00	1	82.10	80.30	-1	538	-0.19%
2024/08/05	0	0.00	15	80.90	80.90	-15	525	-2.85%
2024/08/01	21	93.18	0	0.00	93.50	21	497	4.22%
2024/07/23	1	95.40	0	0.00	94.80	1	490	0.20%
2024/07/22	1	97.60	1	98.00	95.50	0	486	0.00%
2024/07/19	1	102.50	1	100.00	100.00	0	471	0.00%
2024/07/17	2	106.50	1	106.03	106.00	1	456	0.21%
2024/07/16	0	106.40	3.1	106.50	106.00	-3	454	-0.66%
2024/07/15	1.1	107.02	0.1	107.50	106.50	1	454	0.21%
2024/07/12	2.1	109.18	7	108.92	107.00	-4.9	431	-1.14%
2024/07/11	1	102.00	0	0.00	102.00	1	377	0.26%
2024/07/08	0	100.00	0	0.00	99.40	0	388	0.00%
2024/07/04	1	99.60	0	0.00	99.60	1	385	0.26%
2024/06/26	1	98.90	0	0.00	98.50	1	381	0.26%
2024/06/19	2	99.55	1	100.00	99.20	1	386	0.26%
2024/06/17	2	101.00	1	100.00	100.50	1	385	0.26%
2024/06/14	4	101.00	0	0.00	101.00	4	386	1.03%
2024/06/13	3.1	100.57	0	0.00	101.50	3.1	386	0.81%
2024/06/12	2	99.20	0	0.00	99.10	2	380	0.53%
2024/06/11	2	100.00	0	0.00	100.00	2	386	0.52%
2024/06/07	0	0.00	6	100.00	101.00	-6	407	-1.47%
2024/06/06	9	99.44	0	0.00	98.80	9	407	2.21%
2024/06/05	1	99.50	0	0.00	99.50	1	403	0.25%
2024/06/04	2	99.60	0	0.00	98.70	2	408	0.49%
2024/06/03	5	99.20	0	0.00	98.70	5	412	1.21%
2024/05/28	1	100.00	0	0.00	100.50	1	379	0.26%
2024/05/22	1	100.00	0	0.00	99.50	1	402	0.25%
2024/05/21	1	100.50	0	0.00	99.80	1	404	0.25%
2024/05/17	0	0.00	4	100.25	101.00	-4	405	-0.99%
2024/05/16	0	0.00	0	99.40	97.70	0	402	0.00%
2024/05/14	0	0.00	3	99.57	99.20	-3	411	-0.73%
2024/05/09	0.1	99.00	0	0.00	98.60	0.1	417	0.02%
2024/04/30	1	100.00	0	0.00	101.00	1	429	0.23%
2024/04/29	0	0.00	15	98.75	100.00	-15	428	-3.50%
2024/04/26	0.1	96.50	0	0.00	96.40	0.1	425	0.02%
2024/04/16	0	0.00	0	97.90	95.10	0	436	0.00%
2024/04/15	3.1	100.15	0	0.00	99.60	3.1	425	0.73%
2024/04/12	4	102.75	0	103.25	102.50	4	415	0.96%
2024/04/11	3	103.50	0	103.75	103.50	3	412	0.73%
2024/04/10	3	106.50	0	0.00	105.50	3	418	0.72%
2024/04/09	0	104.83	0	0.00	104.00	0	423	0.00%
2024/04/02	0	106.50	0	0.00	106.00	0	429	0.00%
2024/04/01	1	105.00	0	0.00	105.00	1	431	0.23%
2024/03/29	0.1	105.00	0	0.00	104.00	0.1	433	0.02%
2024/03/27	0	104.50	0	0.00	104.50	0	439	0.00%
2024/03/22	0	105.00	0	0.00	105.00	0	447	0.00%
2024/03/21	1	104.50	0	0.00	104.00	1	457	0.22%
2024/03/19	0.2	105.00	0	0.00	104.00	0.2	478	0.03%
2024/03/18	0.1	104.97	0	0.00	105.00	0.1	486	0.02%
2024/03/15	0	104.00	0	0.00	104.00	0	506	0.00%
2024/03/14	1.2	104.46	0	0.00	103.00	1.2	507	0.24%
2024/03/13	1	106.50	0	0.00	104.50	1	509	0.20%
2024/03/12	1.3	110.12	0	0.00	110.00	1.3	495	0.26%
2024/03/11	1	110.50	0	0.00	111.00	1	496	0.20%
2024/03/08	0	111.00	0	0.00	110.00	0	514	0.00%
2024/03/05	1	114.50	0	0.00	114.50	1	548	0.18%
2024/03/04	0.1	115.50	2	115.50	115.50	-1.9	570	-0.33%
2024/03/01	5	116.00	0	0.00	115.00	5	582	0.86%
2024/02/27	1.1	115.50	1	119.00	115.50	0.1	643	0.02%
2024/02/26	0	0.00	1	118.50	117.50	-1	795	-0.13%
2024/02/23	1	115.50	0	0.00	115.00	1	905	0.11%
2024/02/22	1	113.50	0	0.00	113.50	1	910	0.11%
2024/02/21	0.4	114.50	0	0.00	114.50	0.4	926	0.04%
2024/02/20	0	0.00	1	114.50	115.00	-1	933	-0.11%
2024/02/19	0	0.00	0.1	116.00	116.00	-0.1	937	-0.01%
2024/02/16	1	113.00	1	114.50	115.00	0	941	0.00%
2024/02/15	1.1	109.41	0	0.00	110.50	1.1	934	0.12%
2024/02/05	0.1	109.00	0	0.00	109.00	0.1	933	0.01%
2024/02/02	0.1	110.50	0	0.00	111.00	0.1	933	0.01%
2024/02/01	0.1	110.80	0	0.00	110.50	0.1	943	0.01%
2024/01/30	2.1	110.55	0	0.00	110.50	2.1	969	0.22%
2024/01/25	1	111.50	0.1	112.00	111.50	0.9	1,023	0.09%
2024/01/22	2	113.00	0	0.00	112.50	2	1,049	0.19%
2024/01/17	3	112.33	0	0.00	111.50	3	1,056	0.28%
2024/01/12	0	0.00	2	115.00	115.00	-2	1,054	-0.19%
2024/01/09	0.1	115.50	0	0.00	116.00	0.1	1,079	0.00%
2024/01/05	0.1	117.50	0	0.00	116.00	0.1	1,087	0.00%
2024/01/04	0	116.50	0	0.00	116.00	0	1,095	0.00%
2024/01/03	1	116.50	1	117.00	117.00	0	1,093	0.00%
2024/01/02	6	120.75	1	120.00	119.00	5	1,085	0.46%
2023/12/27	0.1	122.00	0	0.00	122.00	0.1	1,091	0.00%
2023/12/25	1	121.00	0	0.00	119.00	1	1,089	0.09%
2023/12/21	0.1	120.31	0	0.00	119.50	0.1	1,104	0.01%
2023/12/20	1	120.50	0	0.00	120.50	1	1,102	0.09%
2023/12/19	1	120.50	0	0.00	120.50	1	1,104	0.09%
2023/12/18	1	125.00	0	0.00	122.50	1	1,098	0.09%
2023/12/14	1	126.50	2	126.50	126.00	-1	1,088	-0.09%
2023/12/12	2	125.00	3	127.00	125.00	-1	1,076	-0.09%
2023/12/07	1	123.00	0	0.00	122.50	1	1,108	0.09%
2023/12/05	1	123.50	0	0.00	124.00	1	1,127	0.09%
2023/12/01	0	0.00	1	128.00	127.50	-1	1,126	-0.09%
2023/11/30	0	0.00	2	127.25	128.00	-2	1,134	-0.18%
2023/11/29	0	127.00	5	127.40	128.50	-5	1,125	-0.44%
2023/11/27	3	122.50	1	122.50	122.50	2	1,113	0.18%
2023/11/23	8	126.44	3	125.67	126.50	5	1,060	0.48%
2023/11/22	6	124.33	15.6	127.72	130.00	-9.6	897	-1.07%
2023/11/21	0	0.00	1	119.00	118.50	-1	769	-0.13%
2023/11/20	0	0.00	1.1	119.55	120.00	-1.1	764	-0.15%
2023/11/17	1	117.50	0	0.00	117.50	1	749	0.13%
2023/11/15	2	117.50	0	0.00	116.50	2	738	0.27%
2023/11/13	0	0.00	0	115.50	114.50	0	757	0.00%
2023/11/09	2	116.50	0	0.00	116.50	2	782	0.26%
2023/11/08	0	0.00	2	121.00	119.00	-2	789	-0.25%
2023/11/07	1	120.00	0	0.00	121.50	1	782	0.13%
2023/11/06	0	0.00	3.1	120.68	121.50	-3.1	787	-0.39%
2023/10/31	0	0.00	1	113.50	112.50	-1	767	-0.13%
2023/10/27	0.4	113.50	0	0.00	114.00	0.4	792	0.05%
2023/10/20	0	0.00	1	111.50	111.50	-1	911	-0.11%
2023/10/16	0	0.00	1	113.50	112.50	-1	965	-0.10%
2023/10/13	0	0.00	2	112.50	112.50	-2	980	-0.20%
2023/10/03	0	0.00	1	108.50	109.00	-1	1,035	-0.10%
2023/09/28	1	107.50	0	0.00	107.50	1	1,041	0.10%
2023/09/26	5	108.80	0	0.00	107.00	5	1,053	0.47%
2023/09/22	2	112.00	0	0.00	112.00	2	1,041	0.19%
2023/09/13	0	0.00	1	116.50	116.50	-1	1,039	-0.10%
2023/09/12	1	112.50	0	0.00	113.00	1	1,039	0.10%
2023/09/11	0	0.00	1	120.00	119.50	-1	1,016	-0.10%
2023/09/07	0	0.00	2	117.50	118.00	-2	1,046	-0.19%
2023/09/05	1	117.00	4	116.88	117.50	-3	1,049	-0.29%
2023/09/04	1	114.00	1	113.00	114.00	0	1,036	0.00%
2023/08/30	0	0.00	2	107.50	107.00	-2	1,007	-0.20%
2023/08/28	2	103.00	2	104.00	102.50	0	1,002	0.00%
2023/08/25	2	103.50	2	104.00	104.00	0	1,011	0.00%
2023/08/23	1	104.50	0	0.00	104.50	1	1,035	0.10%
2023/08/21	1	103.50	2	103.00	103.00	-1	1,052	-0.10%
2023/08/18	2	102.00	3	103.17	102.50	-1	1,052	-0.10%
2023/08/17	1	102.50	0	0.00	104.50	1	1,052	0.09%
2023/08/16	1	103.00	1	101.00	101.00	0	1,036	0.00%
2023/08/14	2.1	102.76	0	0.00	103.50	2.1	1,021	0.21%
2023/08/10	0	0.00	4	111.50	109.50	-4	1,005	-0.40%
2023/08/09	1	114.50	0	0.00	114.50	1	991	0.10%
2023/08/08	4	118.25	0	0.00	118.00	4	982	0.41%
2023/08/07	2	115.25	0	0.00	116.50	2	979	0.20%
2023/08/04	1	118.00	2	117.00	117.00	-1	972	-0.10%
2023/08/02	1	116.50	0	0.00	116.00	1	971	0.10%
2023/08/01	0	0.00	1	121.50	121.00	-1	954	-0.10%
2023/07/31	1	121.00	0	0.00	120.00	1	940	0.11%
2023/07/28	1	117.00	2	118.50	119.50	-1	907	-0.11%
2023/07/27	3	119.17	7	120.00	120.00	-4	902	-0.44%
2023/07/26	0	0.00	1.1	116.98	116.50	-1.1	889	-0.12%
2023/07/21	1	116.50	0	0.00	116.50	1	899	0.11%
2023/07/20	0	0.00	2.1	117.55	118.50	-2.1	919	-0.23%
2023/07/18	1.1	113.58	0	0.00	112.50	1.1	945	0.12%
2023/07/17	1	116.49	0	0.00	116.50	1	971	0.10%
2023/07/14	0	115.50	1	115.00	114.50	-1	1,057	-0.09%
2023/07/13	0	115.50	1	114.50	114.00	-1	1,062	-0.09%
2023/07/12	0	116.50	0	0.00	115.50	0	1,062	0.00%
2023/07/11	1	116.77	0	0.00	116.00	1	1,054	0.10%
2023/07/10	1	117.00	2	116.00	117.00	-1	1,066	-0.09%
2023/07/05	3	115.50	0	0.00	114.50	3	1,079	0.28%
2023/07/04	1	114.00	0	0.00	113.50	1	1,073	0.09%
2023/06/30	1	113.00	0	0.00	112.50	1	1,084	0.09%
2023/06/27	0	0.00	1	108.50	108.50	-1	1,126	-0.09%
2023/06/21	1	112.50	0	0.00	113.50	1	1,159	0.09%
2023/06/19	0	0.00	4	115.00	114.50	-4	1,282	-0.31%
2023/06/16	2	114.75	31	113.98	114.00	-29	1,291	-2.25%
2023/06/14	1	115.50	0	0.00	115.50	1	1,295	0.08%
2023/06/13	10	117.50	2	118.75	118.00	8	1,298	0.62%
2023/06/12	1	114.00	7	115.36	113.50	-6	1,267	-0.47%
2023/06/08	4	112.00	0	0.00	109.00	4	1,282	0.31%
2023/06/07	0	0.00	0.1	111.00	111.00	-0.1	1,312	-0.01%
2023/06/06	10	110.00	0	0.00	109.50	10	1,335	0.75%
2023/06/02	2	110.00	0	0.00	109.00	2	1,371	0.15%
2023/06/01	11	110.59	0	0.00	110.50	11	1,459	0.75%
2023/05/31	3	111.50	0	0.00	111.50	3	1,519	0.20%
2023/05/30	1	109.50	1	111.50	110.00	0	1,543	0.00%
2023/05/17	1	105.00	1	105.00	104.50	0	2,392	0.00%
2023/05/16	2	104.25	0	0.00	103.00	2	2,420	0.08%
2023/05/11	2	102.75	0	0.00	102.50	2	2,664	0.08%
2023/05/10	1	106.50	0	0.00	106.50	1	2,725	0.04%
2023/05/04	0	106.50	0	0.00	107.50	0	3,020	0.00%
2023/05/03	0	0.00	2	107.75	107.50	-2	3,023	-0.07%
2023/05/02	3	110.00	3	109.00	110.00	0	3,018	0.00%
2023/04/27	1	104.00	0	0.00	102.50	1	2,961	0.03%
2023/04/26	1	103.00	0	0.00	103.00	1	2,942	0.03%
2023/04/25	1	105.00	0	0.00	103.00	1	2,934	0.03%
2023/04/24	1	107.00	1	106.50	107.00	0	2,890	0.00%
2023/04/21	3	110.50	2	112.00	107.50	1	2,869	0.03%
2023/04/20	3.1	117.34	0	0.00	116.00	3.1	2,831	0.11%
2023/04/19	2	122.51	1	126.50	121.50	1	2,798	0.04%
2023/04/18	1	122.00	1	120.50	120.50	0	2,708	0.00%
2023/04/17	0	0.00	0	122.00	121.50	0	2,698	0.00%
2023/04/14	1	121.00	0	0.00	121.00	1	2,689	0.04%
2023/04/13	2	122.25	5.1	121.91	121.50	-3.1	2,679	-0.12%
2023/04/12	2	126.50	2.1	126.48	126.50	-0.1	2,653	0.00%
2023/04/11	0	122.75	0	0.00	122.50	0	2,621	0.00%
2023/04/10	0	123.13	0	0.00	121.00	0	2,614	0.00%
2023/04/07	0	123.00	0	0.00	121.50	0	2,612	0.00%
2023/04/06	0	123.00	0	0.00	124.00	0	2,608	0.00%
2023/03/31	0	124.00	0	0.00	123.00	0	2,598	0.00%
2023/03/30	1	123.00	0	0.00	123.00	1	2,588	0.04%
2023/03/29	0	123.50	3	121.50	120.50	-3	2,577	-0.12%
2023/03/28	0	0.00	7	123.50	121.50	-7	2,573	-0.27%
2023/03/27	0	124.50	4	124.00	125.00	-4	2,553	-0.16%
2023/03/24	2	124.75	5	125.20	124.00	-3	2,545	-0.12%
2023/03/23	4	127.00	0	129.00	127.00	4	2,508	0.16%
2023/03/22	22	126.02	12	127.88	130.00	10	2,463	0.41%
2023/03/21	3	122.33	2	123.00	122.50	1	2,374	0.04%
2023/03/20	0	0.00	1	123.00	122.50	-1	2,360	-0.04%
2023/03/17	4	122.50	4	122.13	122.00	0	2,351	0.00%
2023/03/16	0	0.00	17	119.88	118.00	-17	2,333	-0.73%
2023/03/15	8	122.44	5	123.20	121.00	3	2,316	0.13%
2023/03/14	1	120.50	42.4	120.14	121.00	-41.4	2,316	-1.79%
2023/03/13	2	122.75	5	123.30	123.00	-3	2,310	-0.13%
2023/03/10	5.1	124.32	17.2	123.79	122.50	-12.1	2,301	-0.53%
2023/03/09	1	128.50	34	129.12	128.00	-33	2,280	-1.45%
2023/03/08	2	128.25	40	129.21	130.50	-38	2,287	-1.66%
2023/03/07	1	128.50	15	129.63	129.50	-14	2,266	-0.62%
2023/03/06	59	131.53	42	131.89	131.00	17	2,242	0.76%
2023/03/03	235	128.93	8	127.44	127.00	227	2,151	10.55%	大買/鉅額交易
2023/03/02	1	124.50	31	125.31	124.50	-30	2,090	-1.44%
2023/03/01	2	126.75	47	127.33	126.50	-45	2,056	-2.19%
2023/02/24	12	130.13	27	129.78	129.00	-15	2,029	-0.74%
2023/02/23	19.1	131.41	16.2	132.98	132.50	2.9	1,962	0.15%
2023/02/22	9.1	130.27	10.1	129.70	130.50	-1	1,858	-0.05%
2023/02/21	7.1	129.79	8	129.75	132.00	-1	1,782	-0.05%
2023/02/20	5.2	131.05	8	132.19	132.00	-2.8	1,689	-0.17%
2023/02/17	6.1	122.21	19	125.87	128.50	-12.9	1,535	-0.84%
2023/02/16	3	118.67	8.1	119.38	120.50	-5.1	1,302	-0.39%
2023/02/15	1	115.00	3	113.50	113.50	-2	1,219	-0.16%
2023/02/14	2	116.75	0	0.00	114.50	2	1,188	0.17%
2023/02/13	1	113.50	0	0.00	114.50	1	1,166	0.09%
2023/02/10	12	119.38	5	118.00	117.00	7	1,138	0.61%
2023/02/09	8	118.81	11.3	118.78	119.00	-3.3	1,046	-0.31%
2023/02/08	8	112.63	2	113.50	114.00	6	927	0.65%
2023/02/07	8	111.06	5	111.10	111.00	3	855	0.35%
2023/02/03	3	106.67	32	105.20	106.50	-29	752	-3.85%
2023/02/02	43	103.00	29	102.17	103.00	14	617	2.27%
2023/02/01	9	94.10	7	93.84	93.80	2	567	0.35%
2023/01/31	1	91.50	11.3	92.01	92.00	-10.3	559	-1.85%
2023/01/30	1	88.00	0	0.00	89.00	1	546	0.18%
2023/01/17	2	86.55	0	0.00	86.50	2	540	0.37%
2023/01/16	0	0.00	1	86.60	86.60	-1	544	-0.18%
2023/01/13	1	87.60	0	0.00	86.30	1	546	0.18%
2023/01/12	1	88.00	0	0.00	86.80	1	544	0.18%
2023/01/11	1	88.80	0	0.00	88.60	1	544	0.18%
2023/01/10	1	87.50	11	88.04	88.10	-10	547	-1.83%
2023/01/09	19	86.54	6	86.35	87.40	13	543	2.39%
2023/01/06	1	84.00	22	84.07	83.90	-21	539	-3.89%
2023/01/05	0	0.00	20	85.59	85.50	-20	543	-3.68%
2023/01/04	24	85.65	0	0.00	85.20	24	553	4.33%
2023/01/03	5	85.50	0	0.00	85.20	5	558	0.89%
2022/12/29	0	0.00	0.3	83.20	83.80	-0.3	562	-0.04%
2022/12/28	0	85.60	0	0.00	83.70	0	573	0.00%
2022/12/27	8	86.70	0	0.00	85.30	8	577	1.38%
2022/12/26	0	0.00	0.1	85.90	85.00	-0.1	579	-0.02%
2022/12/23	0	0.00	1	84.20	85.70	-1	590	-0.17%
2022/12/22	20	86.87	0	0.00	86.00	20	601	3.33%
2022/12/21	0	0.00	0.5	86.20	85.90	-0.5	618	-0.08%
2022/12/20	0	0.00	1	88.50	85.70	-1	630	-0.16%
2022/12/16	1	92.00	0	0.00	91.50	1	640	0.16%
2022/12/08	0	96.60	0	0.00	94.70	0	727	0.00%
2022/12/07	1	95.50	1	95.60	96.00	0	733	0.00%
2022/12/06	2	99.50	0	0.00	98.60	2	743	0.27%
2022/12/05	0	0.00	1.2	103.17	102.00	-1.2	739	-0.16%
2022/12/02	0	0.00	3	101.00	101.50	-3	728	-0.41%
2022/12/01	1	98.00	2	99.95	98.50	-1	722	-0.14%
2022/11/30	0	0.00	2	97.50	97.30	-2	738	-0.27%
2022/11/29	1	92.50	0	0.00	92.30	1	732	0.14%
2022/11/28	1	94.10	0	0.00	93.20	1	735	0.14%
2022/11/25	1	94.10	0.2	94.90	93.50	0.8	741	0.11%
2022/11/24	1	93.60	1	93.90	94.10	0	742	0.00%
2022/11/21	0	0.00	1	95.80	94.20	-1	768	-0.13%
2022/11/15	3	95.59	0	0.00	93.80	3	803	0.38%
2022/11/14	0	0.00	1	92.60	92.90	-1	836	-0.12%
2022/11/09	0	0.00	45	92.39	93.10	-45	921	-4.89%
2022/11/08	1	93.20	0	0.00	90.30	1	950	0.11%
2022/11/04	0	0.00	1	88.60	90.50	-1	992	-0.10%
2022/11/02	1	88.80	0	0.00	89.00	1	1,006	0.10%
2022/11/01	1	84.70	0	0.00	86.90	1	1,003	0.10%
2022/10/17	0	0.00	0.1	80.80	84.00	-0.1	1,053	-0.01%
2022/10/11	2	86.50	0	0.00	84.90	2	1,071	0.19%
2022/10/06	0	91.90	0	0.00	92.10	0	1,078	0.00%
2022/09/29	0	0.00	0.1	88.00	87.30	-0.1	1,105	-0.01%
2022/09/28	0.1	93.40	0	0.00	89.60	0.1	1,103	0.01%
2022/09/27	3	94.50	0	0.00	95.00	3	1,101	0.27%
2022/09/26	0.1	96.60	0	0.00	95.40	0.1	1,107	0.00%
2022/09/23	0	0.00	1	100.50	100.50	-1	1,123	-0.09%
2022/09/22	1	104.00	1	103.50	103.50	0	1,129	0.00%
2022/09/21	2.1	103.54	5	103.60	103.00	-2.9	1,116	-0.26%
2022/09/19	3	96.70	0	0.00	96.50	3	1,083	0.28%
2022/09/14	0.1	98.40	0	0.00	99.00	0.1	1,125	0.00%
2022/09/13	0.1	97.72	0	0.00	98.10	0.1	1,129	0.01%
2022/09/12	18.1	100.28	0	0.00	100.00	18.1	1,140	1.58%
2022/09/08	0.2	97.70	0	0.00	98.80	0.2	1,145	0.02%
2022/09/06	1	97.30	0	0.00	96.60	1	1,162	0.09%
2022/09/05	4	101.76	2	101.25	100.00	2	1,146	0.18%
2022/09/01	0	0.00	2	108.00	107.00	-2	1,167	-0.17%
2022/08/30	0	0.00	1	109.00	108.50	-1	1,181	-0.08%
2022/08/29	0	108.50	1	108.00	108.00	-1	1,196	-0.08%
2022/08/25	1	112.50	0	0.00	113.00	1	1,212	0.08%
2022/08/24	1	109.00	0	0.00	109.00	1	1,254	0.08%
2022/08/23	0	111.00	1	113.00	111.50	-1	1,269	-0.08%
2022/08/22	4	113.75	1	113.50	112.50	3	1,303	0.23%
2022/08/19	2	114.00	0	0.00	114.50	2	1,312	0.15%
2022/08/18	0	0.00	2	113.25	114.00	-2	1,280	-0.16%
2022/08/16	4	105.50	2	104.50	104.50	2	1,268	0.16%
2022/08/15	3.1	106.98	2	106.25	106.00	1.1	1,269	0.09%
2022/08/12	0	0.00	1.8	109.42	112.00	-1.8	1,272	-0.14%
2022/08/11	2.7	106.63	0	0.00	106.50	2.7	1,284	0.21%
2022/08/10	0.1	109.00	0	0.00	106.50	0.1	1,420	0.01%
2022/08/09	1	107.50	0	0.00	108.00	1	1,470	0.07%
2022/08/08	0	0.00	0	108.50	108.50	0	1,525	0.00%
2022/08/05	0	110.50	0	0.00	108.50	0	1,565	0.00%
2022/08/04	2	107.75	0	0.00	107.00	2	1,628	0.12%
2022/08/02	8	112.50	0	0.00	110.50	8	1,781	0.45%
2022/07/29	1	117.00	0	0.00	117.00	1	2,021	0.05%
2022/07/28	2	115.25	0	0.00	115.50	2	2,122	0.09%
2022/07/27	0	0.00	1	114.50	118.00	-1	2,145	-0.05%
2022/07/26	0	116.50	1	116.00	115.00	-1	2,168	-0.05%
2022/07/25	2	120.00	0	0.00	120.00	2	2,181	0.09%
2022/07/22	0	0.00	7	122.21	121.00	-7	2,200	-0.32%
2022/07/21	0	121.00	12	120.88	122.00	-12	2,221	-0.54%
2022/07/20	1	118.50	0	0.00	117.00	1	2,222	0.04%
2022/07/18	5	115.50	0	0.00	115.00	5	2,248	0.22%
2022/07/15	1	114.00	0	0.00	113.00	1	2,257	0.04%
2022/07/14	2	112.00	0	0.00	112.00	2	2,279	0.09%
2022/07/13	0	0.00	2	110.50	109.50	-2	2,303	-0.09%
2022/07/11	0	112.50	0	0.00	111.50	0	2,396	0.00%
2022/07/08	18	112.50	0	0.00	112.00	18	2,478	0.73%
2022/07/06	1	107.00	0	0.00	104.00	1	2,604	0.04%
2022/07/05	1	108.00	0	0.00	109.00	1	2,645	0.04%
2022/06/30	2	114.00	0	0.00	113.00	2	2,656	0.08%
2022/06/28	2	118.50	0	0.00	118.00	2	2,658	0.08%
2022/06/27	0	0.00	1	120.50	122.00	-1	2,690	-0.04%
2022/06/24	2	119.50	1	117.00	117.00	1	2,695	0.04%
2022/06/23	1	117.00	0	0.00	117.00	1	2,713	0.04%
2022/06/21	0	0.00	3	118.50	122.00	-3	2,733	-0.11%
2022/06/20	1	121.00	1	116.00	116.00	0	2,806	0.00%
2022/06/16	1	126.00	0	0.00	123.50	1	2,798	0.04%
2022/06/15	0	0.00	8	131.25	129.00	-8	2,842	-0.28%
2022/06/14	9	130.17	0	0.00	132.00	9	2,865	0.31%
2022/06/13	1.1	130.66	1	132.50	133.00	0.1	2,870	0.00%
2022/06/10	1.1	133.98	1	134.00	133.50	0.1	2,885	0.00%
2022/06/09	1	139.00	0	0.00	139.00	1	2,869	0.03%
2022/06/08	1	142.00	0	0.00	138.50	1	2,879	0.03%
2022/06/07	2	142.50	1	143.50	141.00	1	2,881	0.03%
2022/06/06	4	145.88	1	149.00	145.00	3	2,888	0.10%
2022/06/02	4	151.13	1	150.50	148.00	3	2,922	0.10%
2022/06/01	4	152.75	2	154.00	152.00	2	2,941	0.07%
2022/05/31	5	149.50	1	150.50	150.00	4	2,937	0.14%
2022/05/27	2	144.75	2	146.50	144.00	0	2,920	0.00%
2022/05/25	1	139.00	5	143.70	144.50	-4	2,930	-0.14%
2022/05/24	5	141.40	1	143.50	138.00	4	2,942	0.14%
2022/05/23	2.1	146.71	0.1	146.00	143.00	2.1	2,926	0.07%
2022/05/20	0.2	147.00	0	0.00	145.00	0.2	2,931	0.01%
2022/05/19	2.1	144.49	0	0.00	147.00	2.1	2,910	0.07%
2022/05/18	2	152.25	2	151.25	149.00	0	2,905	0.00%
2022/05/17	2	147.50	2	149.00	150.00	0	2,791	0.00%
2022/05/16	2	145.25	3	145.83	143.00	-1	2,792	-0.04%
2022/05/13	1.1	146.00	1.1	144.65	143.50	0	2,914	0.00%
2022/05/12	5.1	143.00	5	143.90	142.00	0.1	2,946	0.00%
2022/05/11	1	141.00	3	145.33	146.00	-2	2,928	-0.07%
2022/05/10	1	139.00	3	134.83	140.00	-2	2,949	-0.07%
2022/05/09	8	141.06	1	134.50	134.50	7	2,987	0.23%
2022/05/06	6.1	146.42	228	147.58	149.00	-221.9	2,891	-7.68%	大賣/鉅額交易
2022/05/05	246	149.84	27	149.85	150.00	219	2,799	7.82%	大買/鉅額交易
2022/05/04	2	137.75	0	0.00	136.50	2	2,727	0.07%
2022/05/03	0	0.00	1	135.50	140.00	-1	2,758	-0.04%
2022/04/28	1	131.50	0	0.00	131.00	1	2,811	0.04%
2022/04/25	2	136.00	0	0.00	137.00	2	2,938	0.07%
2022/04/19	0	0.00	1	145.50	140.00	-1	3,051	-0.03%
2022/04/18	3	141.33	2.5	141.88	143.00	0.5	3,081	0.02%
2022/04/15	2	140.00	1	142.50	143.50	1	3,133	0.03%
2022/04/14	2.1	146.98	1	147.50	143.50	1.1	3,227	0.03%
2022/04/13	2	149.50	2	150.50	149.00	0	3,216	0.00%
2022/04/12	3	150.00	0	0.00	154.00	3	3,292	0.09%
2022/04/11	5	158.60	10	156.50	155.00	-5	3,258	-0.15%
2022/04/08	3	165.67	0	0.00	165.50	3	3,253	0.09%
2022/04/07	26.1	169.81	0	0.00	167.00	26.1	3,280	0.80%
2022/04/06	11	176.91	0	0.00	175.50	11	3,294	0.33%
2022/03/31	2	182.75	1	182.50	180.00	1	3,379	0.03%
2022/03/30	1	182.50	27	183.28	182.00	-26	3,411	-0.76%
2022/03/29	1	174.50	6	178.58	176.50	-5	3,451	-0.14%
2022/03/28	3	171.00	9	174.17	176.00	-6	3,467	-0.17%
2022/03/25	18	179.94	0	0.00	178.00	18	3,481	0.52%
2022/03/24	2	180.00	0	0.00	183.00	2	3,508	0.06%
2022/03/23	10	186.00	21	187.79	184.50	-11	3,588	-0.31%
2022/03/22	14	179.57	14	181.61	182.00	0	3,699	0.00%
2022/03/21	1	182.00	1	178.00	179.00	0	3,789	0.00%
2022/03/18	0	178.00	0	0.00	181.00	0	3,921	0.00%
2022/03/17	2	175.50	14	176.32	177.50	-12	4,050	-0.30%
2022/03/15	16	171.25	0	0.00	169.00	16	4,196	0.38%
2022/03/14	0	181.00	0	0.00	181.00	0	4,480	0.00%
2022/03/11	0.2	180.66	1	179.00	180.00	-0.8	4,643	-0.02%
2022/03/10	0	185.50	0	0.00	184.00	0	4,705	0.00%
2022/03/09	0	0.00	1	178.50	180.50	-1	4,804	-0.02%
2022/03/08	3	176.67	2.1	179.48	174.00	0.9	4,882	0.02%
2022/03/07	9	184.78	2	180.00	179.50	7	5,030	0.14%
2022/03/04	5	195.80	3	202.00	195.00	2	5,257	0.04%
2022/03/03	8	193.88	7	200.00	194.00	1	5,395	0.02%
2022/03/02	1	192.50	1	195.50	196.00	0	5,465	0.00%
2022/02/21	0	0.00	1	195.00	196.00	-1	6,314	-0.02%
2022/02/18	2	196.50	2	191.50	196.50	0	6,563	0.00%
2022/02/17	0.1	193.00	0	0.00	194.00	0.1	6,991	0.00%
2022/02/16	0.5	192.96	0	0.00	190.50	0.5	7,136	0.01%
2022/02/15	12.1	195.89	1	199.00	188.50	11.1	7,686	0.14%
2022/02/14	3.1	211.26	2	205.00	207.50	1.1	7,993	0.01%
2022/02/11	0	0.00	2	210.50	216.50	-2	8,258	-0.02%
2022/02/10	5	217.00	3	211.67	211.50	2	8,322	0.02%
2022/02/09	4	207.38	3	209.33	214.50	1	8,329	0.01%
2022/02/08	1	197.00	1	196.50	200.00	0	8,423	0.00%
2022/02/07	1	191.00	1	190.00	194.50	0	8,783	0.00%
2022/01/26	1	198.00	1	196.00	195.00	0	9,268	0.00%
2022/01/25	3	204.82	3	198.67	196.00	0	9,670	0.00%
2022/01/24	6	200.67	6	201.83	205.00	0	9,846	0.00%
2022/01/21	1	206.50	1	203.00	205.50	0	9,950	0.00%
2022/01/20	1	206.01	0	0.00	207.50	1	10,182	0.01%
2022/01/19	1	208.00	2	209.50	211.50	-1	10,373	-0.01%
2022/01/18	2	216.25	1	217.50	210.50	1	10,757	0.01%
2022/01/17	1	206.50	1	211.00	210.50	0	10,928	0.00%
2022/01/14	1	207.50	1	202.00	210.50	0	11,348	0.00%
2022/01/11	1	206.00	0	0.00	206.50	1	12,464	0.01%
2022/01/10	1	211.00	0	0.00	213.00	1	12,571	0.01%
2022/01/07	16.1	209.83	6	206.58	209.00	10.1	12,843	0.08%
2022/01/06	1	217.00	1	219.00	220.00	0	13,121	0.00%
2022/01/05	1.1	221.29	2	226.00	219.00	-0.9	13,401	-0.01%
2022/01/04	3.2	238.25	1	238.00	238.00	2.2	13,442	0.02%
2022/01/03	0	242.00	0	0.00	241.00	0	13,798	0.00%
2021/12/30	0	0.00	9	243.72	245.00	-9	14,217	-0.06%
2021/12/29	2	241.50	14	240.64	243.00	-12	14,901	-0.08%
2021/12/28	1	238.50	0	0.00	238.50	1	15,205	0.01%
2021/12/27	1	238.50	1	245.00	245.00	0	15,404	0.00%
2021/12/24	2	240.00	1	240.00	239.00	1	15,637	0.01%
2021/12/23	2	245.75	1	247.00	242.50	1	15,885	0.01%
2021/12/22	3	241.50	0	0.00	241.50	3	16,329	0.02%
2021/12/21	0	0.00	1	244.00	243.00	-1	16,612	-0.01%
2021/12/20	4	241.50	0	0.00	237.50	4	17,058	0.02%
2021/12/17	3	250.00	2	245.50	244.50	1	17,425	0.01%
2021/12/16	17.5	249.23	25	248.82	246.00	-7.5	17,818	-0.04%
2021/12/15	5	238.40	6	240.42	243.50	-1	18,289	-0.01%
2021/12/14	6	244.42	3	245.00	243.00	3	18,796	0.02%
2021/12/13	16	257.13	2	251.25	244.50	14	19,247	0.07%
2021/12/10	4	266.25	5	267.70	269.00	-1	19,682	-0.01%
2021/12/09	7	274.21	4	273.50	271.00	3	20,201	0.01%
2021/12/08	288	291.42	286	280.84	275.50	2	20,165	0.01%	大買/大賣/
2021/12/07	4	280.63	4.1	280.12	273.50	-0.1	19,958	0.00%
2021/12/06	4	273.63	5	271.30	272.00	-1	19,924	-0.01%
2021/12/03	103	277.90	104	277.98	278.00	-1	20,098	0.00%	大買/大賣/
2021/12/02	9.2	276.09	8	270.31	266.50	1.2	20,262	0.01%
2021/12/01	10	279.60	7	280.07	278.00	3	20,662	0.01%
2021/11/30	10.1	278.28	7	277.93	278.50	3.1	20,594	0.02%
2021/11/29	3	261.67	7	267.57	271.00	-4	20,514	-0.02%
2021/11/26	5	255.90	4	256.38	255.50	1	20,546	0.00%
2021/11/25	4	266.13	3	264.67	260.00	1	20,571	0.00%
2021/11/24	4	261.00	3	264.33	266.50	1	20,704	0.00%
2021/11/23	4	266.50	10	265.10	261.00	-6	20,666	-0.03%
2021/11/22	3	268.17	4	268.88	273.00	-1	20,706	0.00%
2021/11/19	8	270.31	14	274.64	265.00	-6	20,669	-0.03%
2021/11/18	17	274.15	7	276.00	265.00	10	20,565	0.05%
2021/11/17	16	270.84	9	268.67	267.00	7	20,389	0.03%
2021/11/16	10	284.05	12	282.61	268.00	-2	20,213	-0.01%
2021/11/15	14	279.61	32	288.55	290.00	-18	19,842	-0.09%
2021/11/12	36	266.96	243	267.04	264.00	-207	19,764	-1.05%	大賣/鉅額交易
2021/11/11	236	249.83	16.1	252.06	257.00	219.9	19,220	1.14%	大買/鉅額交易
2021/11/10	14	227.68	22	230.77	234.00	-8	18,799	-0.04%
2021/11/09	5	217.70	2	218.50	213.00	3	18,519	0.02%
2021/11/08	4	214.50	7	215.07	215.00	-3	18,467	-0.02%
2021/11/05	8.1	212.56	7	213.64	214.50	1.1	18,573	0.01%
2021/11/04	10	223.75	11	225.09	211.00	-1	18,445	-0.01%
2021/11/03	432	235.77	435	228.96	227.00	-3	18,209	-0.02%	大買/大賣/
2021/11/02	10	217.85	6	216.83	215.00	4	17,834	0.02%
2021/11/01	6	208.50	8	208.44	213.00	-2	17,641	-0.01%
2021/10/29	6	208.25	2	210.00	204.00	4	17,794	0.02%
2021/10/28	4	210.75	4	205.63	207.00	0	17,808	0.00%
2021/10/27	6	218.08	3	218.17	216.50	3	17,591	0.02%
2021/10/26	17	232.20	12	227.25	212.50	5	17,416	0.03%
2021/10/25	5	222.60	8	223.69	227.00	-3	17,065	-0.02%
2021/10/22	18	219.97	12	220.13	225.00	6	16,921	0.04%
2021/10/21	12	219.08	11	216.27	215.00	1	16,662	0.01%
2021/10/20	29	214.02	25	213.06	219.50	4	16,584	0.02%
2021/10/19	12	195.71	21	198.38	202.50	-9	16,522	-0.05%
2021/10/18	2	195.73	4	193.12	191.50	-2	16,604	-0.01%
2021/10/15	17	202.23	12	202.38	198.50	5	16,630	0.03%
2021/10/14	21	191.31	22	187.95	194.50	-1	16,316	-0.01%
2021/10/13	18	198.78	105	195.30	190.50	-87	15,917	-0.55%	大賣/
2021/10/12	146	212.72	64	211.61	211.50	82	15,594	0.53%	大買/
2021/10/08	18	212.75	19	212.95	211.00	-1	15,445	-0.01%
2021/10/07	17	206.26	191	202.38	207.00	-174	15,191	-1.15%	大賣/鉅額交易
2021/10/06	258	199.81	216	203.09	197.50	42	14,951	0.28%	大買/大賣/
2021/10/05	157	195.03	14	192.57	198.00	143	14,342	1.00%	大買/鉅額交易
2021/10/04	5	188.30	10	185.45	180.00	-5	14,061	-0.04%
2021/10/01	3	193.17	3.1	194.41	198.00	-0.1	13,876	0.00%
2021/09/30	17	201.18	71	201.87	200.00	-54	13,663	-0.40%
2021/09/29	74	202.66	21	200.71	201.50	53	13,436	0.39%
2021/09/28	6	210.92	3	212.49	202.00	3	13,082	0.02%
2021/09/27	9	219.06	338	221.43	222.50	-329	12,831	-2.56%	大賣/鉅額交易
2021/09/24	339	214.97	14.2	218.35	220.50	324.8	12,432	2.61%	大買/鉅額交易
2021/09/23	5	209.00	3	205.17	200.50	2	12,064	0.02%
2021/09/22	19	202.29	14	203.32	204.50	5	11,637	0.04%
2021/09/17	8	192.50	32	195.88	205.50	-24	11,061	-0.22%
2021/09/16	37	190.26	26	191.00	187.00	11	10,660	0.10%
2021/09/15	10	182.90	13	182.89	188.00	-3	10,191	-0.03%
2021/09/14	41	180.01	45	180.21	175.00	-4	9,749	-0.04%
2021/09/13	0	0.00	4	168.25	170.00	-4	9,210	-0.04%
2021/09/10	5	169.00	3	168.83	169.50	2	9,235	0.02%
2021/09/09	0	0.00	1	158.00	167.50	-1	9,259	-0.01%
2021/09/08	6	163.75	8	162.13	160.00	-2	9,317	-0.02%
2021/09/07	15	165.63	17	165.47	160.50	-2	9,172	-0.02%
2021/09/06	6	175.17	9	174.50	171.00	-3	8,923	-0.03%
2021/09/03	6	166.25	0	0.00	167.00	6	8,476	0.07%
2021/09/02	4	166.38	1	163.01	164.50	3	8,414	0.04%
2021/09/01	6	165.75	0	0.00	169.00	6	8,279	0.07%
2021/08/31	14	164.57	6	165.67	163.00	8	8,064	0.10%
2021/08/30	23	165.70	36	165.72	166.00	-13	7,960	-0.16%
2021/08/27	1	162.50	12	163.33	160.00	-11	7,733	-0.14%
2021/08/26	7	163.21	7	163.43	158.00	0	7,642	0.00%
2021/08/25	5	156.50	2	157.25	157.00	3	7,526	0.04%
2021/08/24	1	153.00	3	153.00	153.00	-2	7,478	-0.03%
2021/08/23	13	155.92	2	152.00	157.00	11	7,417	0.15%
2021/08/19	3	146.00	0	0.00	138.50	3	7,240	0.04%
2021/08/18	3	140.00	0	0.00	145.50	3	7,190	0.04%
2021/08/17	0	0.00	5	136.30	132.50	-5	7,146	-0.07%
2021/08/16	3	138.67	0	0.00	141.50	3	7,103	0.04%
2021/08/13	2	145.00	1	144.00	143.00	1	7,056	0.01%
2021/08/12	1	146.50	2	147.50	149.00	-1	7,018	-0.01%
2021/08/11	8	147.63	14	147.18	143.00	-6	6,996	-0.09%
2021/08/10	16	159.47	6	161.50	158.00	10	6,806	0.15%
2021/08/09	7	164.86	6	162.25	163.00	1	6,795	0.01%
2021/08/06	1	168.00	0	0.00	166.00	1	6,700	0.01%
2021/08/05	1	174.50	9	172.11	174.00	-8	6,611	-0.12%
2021/08/04	8	167.44	227	166.86	173.00	-219	6,464	-3.39%	大賣/鉅額交易
2021/08/03	226	162.92	14	160.86	163.00	212	6,157	3.44%	大買/鉅額交易
2021/08/02	3	149.83	2	148.50	148.50	1	6,008	0.02%
2021/07/30	2	151.25	6	151.00	149.00	-4	5,992	-0.07%
2021/07/29	2	148.25	1	151.00	153.00	1	5,965	0.02%
2021/07/28	10	149.60	15	151.37	150.00	-5	5,951	-0.08%
2021/07/27	18	168.89	24	163.56	162.00	-6	5,895	-0.10%
2021/07/26	29	173.33	17	172.15	169.50	12	5,825	0.21%
2021/07/23	38	170.80	22.2	172.18	167.00	15.8	5,773	0.27%
2021/07/22	18	167.17	45.1	167.71	169.00	-27.1	5,256	-0.52%
2021/07/21	4	157.63	5	161.60	154.00	-1	4,865	-0.02%
2021/07/20	1	151.99	0	0.00	152.00	1	4,712	0.02%
2021/07/19	12	155.75	1	153.00	153.00	11	4,697	0.23%
2021/07/16	11	148.91	10	152.00	152.00	1	4,722	0.02%
2021/07/15	1	146.50	0	0.00	149.00	1	4,728	0.02%
2021/07/14	7	149.14	0	0.00	145.50	7	4,751	0.15%
2021/07/13	8	159.50	5	166.40	153.00	3	4,680	0.06%
2021/07/12	1	161.00	2	160.75	160.00	-1	4,563	-0.02%
2021/07/08	1	151.50	2	156.00	157.00	-1	4,711	-0.02%
2021/07/07	8	152.06	2	152.75	151.50	6	4,743	0.13%
2021/07/06	2	157.50	1	158.50	153.50	1	4,867	0.02%
2021/07/05	1	164.00	1	165.00	157.00	0	4,955	0.00%
2021/07/02	0	0.00	3.5	158.83	159.50	-3.5	4,875	-0.07%
2021/07/01	3	160.67	0	0.00	153.00	3	4,876	0.06%
2021/06/30	0	0.00	1.5	154.68	159.00	-1.5	4,879	-0.03%
2021/06/29	4	157.13	1	158.50	155.00	3	4,903	0.06%
2021/06/28	1	165.00	1	163.00	162.00	0	4,969	0.00%
2021/06/25	6	159.00	7	158.93	163.00	-1	4,969	-0.02%
2021/06/24	4	154.63	3	154.83	155.00	1	4,917	0.02%
2021/06/23	2	144.75	2	149.06	155.50	0	4,950	0.00%
2021/06/22	3	145.83	4	145.50	141.50	-1	4,924	-0.02%
2021/06/21	4	148.25	4	148.50	142.00	0	5,158	0.00%
2021/06/18	3	151.33	1	154.00	154.00	2	5,339	0.04%
2021/06/17	1	148.50	3	146.83	151.50	-2	5,361	-0.04%
2021/06/16	1	140.00	1	139.07	141.50	0	5,293	0.00%
2021/06/15	0	0.00	1	131.50	133.50	-1	5,518	-0.02%
2021/06/11	0	0.00	14	130.50	128.50	-14	5,837	-0.24%
2021/06/10	3	134.33	14	135.57	134.00	-11	5,945	-0.19%
2021/06/09	1	135.50	1	134.50	134.50	0	5,992	0.00%
2021/06/08	14	129.50	0	0.00	129.50	14	5,947	0.24%
2021/06/07	0	0.00	2	126.50	130.50	-2	5,968	-0.03%
2021/06/03	0	0.00	1	128.00	127.50	-1	5,967	-0.02%
2021/06/01	1	133.00	3	132.50	133.50	-2	5,922	-0.03%
2021/05/28	10	129.00	2	128.50	129.00	8	5,860	0.14%
2021/05/27	1	128.00	1	125.00	125.00	0	5,853	0.00%
2021/05/26	3	127.50	3	129.33	127.50	0	5,843	0.00%
2021/05/25	6	127.33	4	126.38	126.50	2	5,808	0.03%
2021/05/24	1	118.00	1	121.50	123.00	0	5,764	0.00%
2021/05/17	0.1	109.50	0	0.00	105.50	0.1	5,829	0.00%
2021/05/14	2	113.75	0	0.00	113.50	2	5,787	0.03%
2021/05/13	1	118.50	3	113.17	117.00	-2	5,737	-0.03%
2021/05/12	1	115.00	0	0.00	114.50	1	5,687	0.02%
2021/05/11	7	121.50	3	122.50	121.00	4	5,600	0.07%
2021/05/10	0	0.00	1	135.50	134.00	-1	5,535	-0.02%
2021/05/07	1	139.00	2	135.50	139.00	-1	5,530	-0.02%
2021/05/06	0	132.00	0	0.00	130.00	0	5,499	0.00%
2021/05/05	2	133.01	0	0.00	131.50	2	5,466	0.04%
2021/05/04	2	132.00	2	136.75	135.50	0	5,427	0.00%
2021/05/03	5	147.89	0	0.00	144.50	5	5,416	0.09%
2021/04/29	2	155.00	5	155.81	160.50	-3	5,309	-0.06%
2021/04/28	1	146.50	1	145.00	146.00	0	5,138	0.00%
2021/04/27	0	0.00	1	145.50	145.00	-1	5,132	-0.02%
2021/04/26	1	146.50	1	146.00	145.00	0	5,113	0.00%
2021/04/23	1	144.00	0	0.00	144.00	1	5,098	0.02%
2021/04/22	6	139.00	2	141.25	137.00	4	5,103	0.08%
2021/04/21	2	144.75	1	144.00	143.00	1	5,058	0.02%
2021/04/20	0	0.00	13	146.08	147.50	-13	5,051	-0.26%
2021/04/19	13	145.58	0	0.00	145.00	13	5,037	0.26%
2021/04/16	0	0.00	5	151.50	150.00	-5	5,013	-0.10%
2021/04/14	8	144.50	1	143.00	144.00	7	4,905	0.14%
2021/04/13	2	160.25	129	161.51	155.00	-127	4,718	-2.69%	大賣/鉅額交易
2021/04/12	131	166.75	293.1	173.20	165.00	-162.1	4,660	-3.48%	大買/大賣/鉅額交易
2021/04/09	3	165.83	4	165.63	166.50	-1	4,561	-0.02%
2021/04/08	325	151.41	41	151.26	151.50	284	4,491	6.32%	大買/鉅額交易
2021/04/07	10	137.40	11	139.18	138.00	-1	4,675	-0.02%
2021/04/06	4	137.87	0	0.00	135.00	4	4,662	0.09%
2021/04/01	2	143.50	3	142.99	141.00	-1	4,690	-0.02%
2021/03/31	2	145.75	1	147.50	145.00	1	4,638	0.02%
2021/03/30	1	141.50	6	140.67	142.00	-5	4,529	-0.11%
2021/03/29	0	142.50	6	142.58	140.50	-6	4,496	-0.13%
2021/03/26	2	136.51	8	138.94	138.50	-6	4,528	-0.13%
2021/03/25	3	132.68	3	136.33	135.50	0	4,414	0.00%
2021/03/24	64	138.15	66	140.77	138.50	-2	4,351	-0.05%
2021/03/23	26	136.73	8	138.81	133.00	18	4,326	0.42%
2021/03/22	2	135.75	1.5	135.33	133.00	0.5	4,295	0.01%
2021/03/19	11	130.82	2	131.50	135.00	9	4,239	0.21%
2021/03/18	23	129.87	24.5	130.22	131.00	-1.5	4,319	-0.03%
2021/03/17	3	124.34	8	125.38	124.00	-5	4,220	-0.12%
2021/03/16	3	121.50	4	123.75	125.00	-1	3,948	-0.03%
2021/03/15	1	112.50	11	110.27	114.00	-10	3,883	-0.26%
2021/03/11	0	0.00	0.1	108.00	108.50	-0.1	3,841	0.00%
2021/03/10	8.1	103.97	3	106.17	107.00	5.1	3,813	0.13%
2021/03/08	0	105.00	0	0.00	102.50	0	3,787	0.00%
2021/03/05	2	104.50	1	105.00	104.00	1	3,785	0.03%
2021/02/26	1	105.00	0	0.00	105.50	1	3,825	0.03%
2021/02/24	3	108.17	1	108.50	106.50	2	3,825	0.05%
2021/02/23	1	110.00	0	0.00	110.00	1	3,833	0.03%
2021/02/22	2	110.50	7	111.36	112.00	-5	3,830	-0.13%
2021/02/19	1	108.00	2	109.00	109.50	-1	3,778	-0.03%
2021/02/18	1	110.00	0	0.00	107.00	1	3,748	0.03%
2021/02/17	0	0.00	1	104.50	107.00	-1	3,703	-0.03%
2021/02/04	0	0.00	1	100.50	99.10	-1	3,676	-0.03%
2021/02/03	1	98.90	0	0.00	99.00	1	3,697	0.03%
2021/02/02	0	0.00	1	98.60	98.60	-1	3,700	-0.03%
2021/02/01	1	96.20	0	0.00	96.50	1	3,706	0.03%
2021/01/29	2	100.00	0	0.00	98.50	2	3,690	0.05%
2021/01/26	3.5	104.22	1	106.00	102.50	2.5	3,650	0.07%
2021/01/25	3.5	107.14	1	107.00	106.50	2.5	3,624	0.07%
2021/01/19	2	103.50	0	0.00	105.50	2	3,478	0.06%
2021/01/18	0	105.00	0	0.00	103.50	0	3,458	0.00%
2021/01/14	1	105.00	0	0.00	105.50	1	3,386	0.03%
2021/01/13	1	104.00	0	0.00	106.00	1	3,364	0.03%
2021/01/12	1	106.50	2	106.25	104.00	-1	3,330	-0.03%
2021/01/11	1	107.50	1	110.50	110.50	0	3,285	0.00%
2021/01/08	1	108.50	0	0.00	109.00	1	3,264	0.03%
2021/01/07	1	107.50	4.1	109.30	110.00	-3.1	3,226	-0.10%
2021/01/06	1	108.00	0	0.00	106.50	1	3,171	0.03%
2021/01/05	3	108.17	1	108.00	108.00	2	3,138	0.06%
2021/01/04	5.1	113.39	6	110.75	111.00	-0.9	3,083	-0.03%
2020/12/31	1	111.50	0	0.00	109.50	1	2,987	0.03%
2020/12/30	2	113.25	7	112.79	111.00	-5	2,905	-0.17%
2020/12/29	0	0.00	1	107.50	107.00	-1	2,626	-0.04%
2020/12/28	0	0.00	2	104.25	107.00	-2	2,570	-0.08%
2020/12/25	3	101.50	0	0.00	101.50	3	2,448	0.12%
2020/12/24	2	101.00	3	102.00	102.00	-1	2,423	-0.04%
2020/12/23	2	100.50	0	0.00	101.00	2	2,387	0.08%
2020/12/22	2	107.50	1	111.00	98.40	1	2,337	0.04%
2020/12/21	0	0.00	15	104.97	106.50	-15	2,148	-0.70%
2020/12/18	2.4	105.71	21	108.55	107.50	-18.6	2,099	-0.89%
2020/12/17	14.6	109.25	5	111.00	107.00	9.6	2,002	0.48%
2020/12/16	6	106.17	12	107.29	110.00	-6	1,728	-0.35%
2020/12/15	3	102.67	1	104.00	100.00	2	1,470	0.14%
2020/12/14	16	108.19	0	0.00	104.50	16	1,373	1.16%
2020/12/11	6	101.63	5	102.70	106.00	1	1,180	0.08%
2020/12/10	3	97.67	4	99.38	99.70	-1	945	-0.11%
2020/12/09	2	96.55	2	98.30	96.50	0	871	0.00%
2020/12/08	0	0.00	2	93.95	97.60	-2	778	-0.26%
2020/12/07	1	88.80	0	0.00	88.80	1	706	0.14%
2020/12/03	1	90.80	0	0.00	90.40	1	685	0.15%
2020/12/02	0	0.00	1	91.00	90.70	-1	681	-0.15%
2020/11/30	3	92.83	0	0.00	92.00	3	665	0.45%
2020/11/26	0	0.00	1	92.20	92.20	-1	612	-0.16%
2020/11/25	0	0.00	2	91.80	90.20	-2	596	-0.34%
2020/11/23	1	91.20	0	0.00	91.20	1	565	0.18%
2020/11/19	0	0.00	2	91.10	91.40	-2	526	-0.38%
2020/11/18	0	89.00	0	0.00	89.40	0	506	0.00%
2020/11/16	0	0.00	1	90.20	88.60	-1	505	-0.20%
2020/11/12	1	88.70	0	0.00	87.40	1	505	0.20%
2020/11/10	0	0.00	1	86.40	86.60	-1	489	-0.20%
2020/11/09	0	0.00	1	85.70	86.20	-1	485	-0.21%
2020/11/06	2	84.60	0	0.00	84.10	2	477	0.42%
2020/11/02	0	0.00	2.5	81.42	81.90	-2.5	510	-0.49%
2020/10/27	0	0.00	6	82.93	83.20	-6	550	-1.09%
2020/10/26	0	0.00	1	83.90	83.00	-1	560	-0.18%
2020/10/23	0	0.00	4	83.70	83.40	-4	566	-0.71%
2020/10/22	0	0.00	3	83.20	83.10	-3	589	-0.51%
2020/10/21	0	0.00	3	83.73	83.50	-3	603	-0.50%
2020/10/20	0	0.00	1	84.20	83.40	-1	621	-0.16%
2020/10/19	14	85.26	1	86.00	84.50	13	632	2.05%
2020/10/16	44	83.17	11	83.95	84.60	33	639	5.16%
2020/10/15	0	0.00	15	83.23	82.70	-15	645	-2.32%
2020/10/14	2	83.45	0	0.00	83.50	2	680	0.29%
2020/10/13	1	84.10	0	0.00	83.70	1	703	0.14%
2020/10/12	0	0.00	6	82.15	82.60	-6	707	-0.85%
2020/10/07	0	0.00	1	81.80	81.60	-1	860	-0.12%
2020/10/06	2	80.20	0	0.00	80.20	2	975	0.21%
2020/09/30	0	80.20	0	0.00	79.60	0	1,035	0.00%
2020/09/24	0	80.20	0	0.00	79.60	0	1,203	0.00%
2020/09/22	0	81.50	0	0.00	81.20	0	1,218	0.00%
2020/09/16	5	84.80	0	0.00	84.30	5	1,271	0.39%
2020/09/15	1	81.70	0	0.00	81.50	1	1,255	0.08%
2020/08/25	0	0.00	2	84.35	84.30	-2	1,466	-0.14%
2020/08/24	1	83.00	0	0.00	84.30	1	1,469	0.07%
2020/08/19	0	0.00	2	85.90	83.90	-2	1,457	-0.14%
2020/08/18	1	86.30	1	86.30	85.80	0	1,445	0.00%
2020/08/17	1	86.70	0	0.00	87.50	1	1,436	0.07%
2020/08/10	1	90.90	0	0.00	90.80	1	1,426	0.07%
2020/08/06	0	0.00	1	90.30	90.20	-1	1,435	-0.07%
2020/08/05	0	0.00	1	91.90	91.80	-1	1,448	-0.07%
2020/08/03	0	0.00	1	91.70	91.40	-1	1,447	-0.07%
2020/07/28	2	89.10	11	88.99	85.80	-9	1,477	-0.61%
2020/07/27	0	0.00	10	89.50	89.10	-10	1,478	-0.68%
2020/07/24	1	91.30	0	0.00	90.00	1	1,483	0.07%
2020/07/23	1	91.50	0	0.00	91.50	1	1,475	0.07%
2020/07/22	12	92.88	1	93.30	92.30	11	1,473	0.75%
2020/07/20	2	93.20	2	93.00	94.00	0	1,427	0.00%
2020/07/16	2	93.85	1	93.80	93.70	1	1,386	0.07%
2020/07/15	3	96.17	2	95.40	93.80	1	1,373	0.07%
2020/07/14	5	96.98	4	96.90	95.70	1	1,343	0.07%
2020/07/13	1	94.30	3	97.30	99.50	-2	1,248	-0.16%
2020/07/10	0	0.00	1	91.60	90.50	-1	1,150	-0.09%
2020/07/09	4.4	93.84	3	94.50	93.00	1.4	1,137	0.12%
2020/07/08	0.5	92.70	0	0.00	92.70	0.5	1,111	0.04%
2020/07/07	0	0.00	1	91.20	91.10	-1	1,092	-0.09%
2020/07/06	10	94.00	9	93.63	93.20	1	1,086	0.09%
2020/07/03	0	0.00	2.1	93.10	93.00	-2.1	1,062	-0.19%
2020/07/02	0	0.00	1	89.10	88.90	-1	1,023	-0.10%
2020/07/01	1	88.00	0	0.00	88.00	1	1,029	0.10%
2020/06/30	6	88.48	0	0.00	88.50	6	1,031	0.58%
2020/06/24	0	0.00	5	84.80	84.90	-5	994	-0.50%
2020/06/19	0	0.00	5	85.30	85.10	-5	1,064	-0.47%
2020/06/03	0	0.00	1	88.60	88.80	-1	1,224	-0.08%
2020/06/02	0	0.00	1	86.00	87.80	-1	1,202	-0.08%
2020/06/01	6	84.17	0	0.00	84.20	6	1,174	0.51%
2020/05/21	1	84.60	0	0.00	84.70	1	1,238	0.08%
2020/05/19	10	82.95	13	83.82	84.20	-3	1,256	-0.24%
2020/05/18	0	0.00	5	82.00	82.00	-5	1,258	-0.40%
2020/05/14	0	0.00	4	84.00	84.00	-4	1,287	-0.31%
2020/05/13	1	85.00	0	0.00	85.80	1	1,286	0.08%
2020/05/12	4	86.00	0	0.00	86.00	4	1,289	0.31%
2020/05/08	4	88.60	0	0.00	88.80	4	1,282	0.31%
2020/05/07	2	88.00	0	0.00	88.10	2	1,281	0.16%
2020/05/06	1	88.10	0	0.00	87.30	1	1,280	0.08%
2020/05/05	1	86.60	0	0.00	87.50	1	1,273	0.08%
2020/05/04	1	84.60	0	0.00	85.10	1	1,260	0.08%
2020/04/30	2	86.30	1	86.50	86.80	1	1,263	0.08%
2020/04/28	2	84.30	0	0.00	84.20	2	1,278	0.16%
2020/04/16	0	0.00	0	84.90	84.70	0	1,595	0.00%
2020/04/10	0	85.00	7	83.37	84.30	-7	1,586	-0.44%
2020/04/07	1	81.90	2	81.40	81.60	-1	1,613	-0.06%
2020/04/01	1	77.30	0	0.00	77.60	1	1,596	0.06%
2020/03/31	2	75.60	4	76.50	75.90	-2	1,643	-0.12%
2020/03/26	2	75.00	1	75.10	77.00	1	1,754	0.06%
2020/03/25	7	77.66	0	0.00	77.00	7	1,744	0.40%
2020/03/24	5	73.14	0	0.00	73.60	5	1,723	0.29%
2020/03/19	3	67.70	0	0.00	67.50	3	1,758	0.17%
2020/03/17	0	0.00	1	76.90	76.40	-1	1,789	-0.06%
2020/03/16	1	80.20	0	0.00	80.20	1	1,864	0.05%
2020/03/12	0	0.00	12	89.20	88.70	-12	1,840	-0.65%
2020/03/11	6	93.05	1	91.50	91.50	5	1,856	0.27%
2020/03/10	6	92.35	1	90.90	94.00	5	1,943	0.26%
2020/03/09	2	91.70	0	0.00	90.90	2	1,946	0.10%
2020/03/05	1	94.70	0	0.00	94.70	1	1,955	0.05%
2020/02/26	2	95.40	1	96.00	94.30	1	2,103	0.05%
2020/02/25	0	0.00	1	94.10	95.10	-1	2,106	-0.05%
2020/02/19	3	96.50	3	96.60	96.60	0	2,190	0.00%
2020/02/13	1	95.20	0	0.00	93.10	1	2,219	0.05%
2020/02/12	0	0.00	0.1	94.00	94.00	-0.1	2,235	0.00%
2020/02/11	0	0.00	1	91.80	91.70	-1	2,233	-0.04%
2020/02/07	1	91.00	0	0.00	90.80	1	2,250	0.04%
2020/02/05	1	91.00	2	92.50	91.10	-1	2,285	-0.04%
2020/02/04	2	90.90	0	0.00	92.00	2	2,319	0.09%
2020/01/30	2	94.45	5	93.98	91.90	-3	2,366	-0.13%
2020/01/16	4	105.62	1	104.00	103.00	3	2,401	0.12%
2020/01/15	3	103.00	6	100.25	104.00	-3	2,317	-0.13%
2020/01/13	1	99.70	0	0.00	100.00	1	2,251	0.04%
2020/01/10	0	0.00	1	96.10	97.10	-1	2,230	-0.04%
2020/01/09	1	95.50	0	0.00	95.20	1	2,271	0.04%
2020/01/08	0	0.00	1	96.00	94.60	-1	2,316	-0.04%
2020/01/06	1	95.90	1	95.80	95.00	0	2,389	0.00%
2020/01/03	6	96.83	0	0.00	96.40	6	2,394	0.25%
2020/01/02	1	101.00	2	100.75	99.30	-1	2,383	-0.04%
2019/12/31	1	99.20	0	0.00	99.00	1	2,382	0.04%
2019/12/30	0	0.00	2	100.00	99.90	-2	2,447	-0.08%
2019/12/27	1	99.60	0	0.00	99.40	1	2,443	0.04%
2019/12/26	2	100.90	2.2	100.68	99.80	-0.2	2,439	-0.01%
2019/12/25	2	99.30	1	100.00	100.50	1	2,394	0.04%
2019/12/23	1	99.00	1	99.80	98.70	0	2,374	0.00%
2019/12/20	0	0.00	12	95.82	97.50	-12	2,309	-0.52%
2019/12/17	0	0.00	1	96.50	96.30	-1	2,424	-0.04%
2019/12/16	1	98.80	0	0.00	98.70	1	2,400	0.04%
2019/12/13	0	0.00	2	99.40	98.80	-2	2,406	-0.08%
2019/12/11	1	99.00	4	99.25	98.40	-3	2,390	-0.13%
2019/12/10	0	0.00	0.1	95.80	95.80	-0.1	2,362	0.00%
2019/12/09	1	95.90	0	0.00	96.00	1	2,504	0.04%
2019/12/05	7	96.17	2	95.45	96.30	5	2,529	0.20%
2019/12/04	2	92.10	3	92.10	92.10	-1	2,451	-0.04%
2019/12/03	2	91.45	2	90.90	92.10	0	2,495	0.00%
2019/12/02	12	88.88	10	89.70	89.40	2	2,632	0.08%
2019/11/29	2	91.60	1	91.10	90.60	1	2,644	0.04%
2019/11/28	1	93.70	0	0.00	93.50	1	2,670	0.04%
2019/11/27	0	0.00	13	92.75	94.20	-13	2,713	-0.48%
2019/11/26	7	90.11	1	90.40	90.70	6	2,676	0.22%
2019/11/25	0	0.00	1	89.30	89.30	-1	2,737	-0.04%
2019/11/22	1	89.30	0	0.00	88.70	1	2,901	0.03%
2019/11/21	0	0.00	1	89.60	90.00	-1	3,016	-0.03%
2019/11/20	1	88.90	1	89.70	90.60	0	3,110	0.00%
2019/11/19	2	90.00	1	90.70	90.00	1	3,176	0.03%
2019/11/13	0	0.00	1	87.80	87.50	-1	3,734	-0.03%
2019/11/05	12.2	86.54	0	0.00	86.20	12.2	3,934	0.31%
2019/11/04	1	88.10	0	0.00	88.00	1	3,948	0.03%
2019/11/01	0	0.00	11	88.05	88.00	-11	3,938	-0.28%
2019/10/31	0	0.00	10	86.00	85.80	-10	3,924	-0.25%
2019/10/30	20	87.40	0	0.00	86.80	20	3,918	0.51%
2019/10/29	11	87.89	10.1	88.90	88.80	0.9	3,905	0.02%
2019/10/28	1	86.20	1	87.00	87.40	0	3,925	0.00%
2019/10/25	2	90.50	10	89.50	89.50	-8	3,875	-0.21%
2019/10/24	1	90.70	0	0.00	91.10	1	3,885	0.03%
2019/10/23	3	89.67	0	0.00	89.90	3	3,928	0.08%
2019/10/22	10	90.90	1	90.10	90.60	9	3,919	0.23%
2019/10/21	0	0.00	1	90.70	90.90	-1	3,891	-0.03%
2019/10/18	1	90.10	0	0.00	90.70	1	3,907	0.03%
2019/10/17	1	90.00	6	89.90	90.00	-5	3,891	-0.13%
2019/10/15	6	97.20	0	0.00	95.20	6	3,864	0.16%
2019/10/09	0	0.00	4	98.50	97.20	-4	3,814	-0.10%
2019/10/04	2	102.00	5	102.50	101.50	-3	3,775	-0.08%
2019/10/03	1	96.90	0	0.00	98.40	1	3,696	0.03%
2019/09/27	1	94.90	2	94.35	94.00	-1	3,671	-0.03%
2019/09/26	0	0.00	4	98.50	98.50	-4	3,637	-0.11%
2019/09/25	2	99.60	7	99.91	99.30	-5	3,635	-0.14%
2019/09/24	1	102.00	1.1	101.94	100.50	-0.1	3,634	0.00%
2019/09/23	2	103.25	2	102.50	104.00	0	3,596	0.00%
2019/09/20	2	99.85	1	99.70	99.70	1	3,525	0.03%
2019/09/19	1	97.40	0	0.00	97.20	1	3,478	0.03%
2019/09/17	5	97.90	0	0.00	97.00	5	3,434	0.15%
2019/09/16	2	95.85	2	96.20	96.70	0	3,406	0.00%
2019/09/12	1	100.50	2	100.50	100.00	-1	3,365	-0.03%
2019/09/11	4	98.55	3.2	100.21	98.10	0.8	3,293	0.02%
2019/09/10	0	0.00	22	106.86	109.00	-22	3,131	-0.70%
2019/09/09	17	114.24	0	0.00	113.50	17	3,041	0.56%
2019/09/06	1	116.50	1	116.50	116.00	0	3,023	0.00%
2019/09/05	0	0.00	1	119.00	117.50	-1	2,995	-0.03%
2019/09/04	9	119.67	3	118.83	121.50	6	2,930	0.20%
2019/09/03	1	112.00	0	0.00	113.50	1	2,773	0.04%
2019/09/02	0	0.00	22	112.68	113.50	-22	2,745	-0.80%
2019/08/30	6	118.58	8	115.13	112.50	-2	2,688	-0.07%
2019/08/29	1	118.00	3	119.17	119.00	-2	2,592	-0.08%
2019/08/28	56	118.31	31	119.37	118.50	25	2,540	0.98%
2019/08/27	7	126.00	50	126.53	119.50	-43	2,464	-1.74%
2019/08/26	65	121.17	62.4	118.87	123.50	2.6	2,296	0.12%
2019/08/23	20	120.65	6	118.25	117.50	14	2,165	0.65%
2019/08/22	4	119.63	3.1	118.47	117.00	0.9	2,050	0.05%
2019/08/21	3	117.67	6	116.92	120.00	-3	1,957	-0.15%
2019/08/20	4	114.00	3	114.00	113.00	1	1,734	0.06%
2019/08/19	19	105.29	9	105.33	107.50	10	1,565	0.64%
2019/08/16	7	102.01	2	100.40	99.00	5	1,406	0.36%
2019/08/15	6	98.38	2	97.75	98.80	4	1,298	0.31%
2019/08/14	2	94.85	4	94.10	95.90	-2	1,211	-0.17%
2019/08/13	1	91.70	0	0.00	89.90	1	1,134	0.09%
2019/08/12	1	92.80	1	93.10	91.30	0	1,105	0.00%
2019/08/07	4	92.50	3	93.30	93.50	1	1,079	0.09%
2019/08/06	7	86.99	9	87.37	88.80	-2	999	-0.20%
2019/08/05	1	85.70	4	86.20	85.00	-3	959	-0.31%
2019/08/02	1	85.10	0	0.00	85.00	1	965	0.10%
2019/08/01	2	88.45	1	87.90	89.10	1	946	0.11%
2019/07/31	4	89.25	14	88.89	89.40	-10	934	-1.07%
2019/07/30	7	89.37	8	89.59	88.50	-1	901	-0.11%
2019/07/26	2	87.05	1	87.30	86.70	1	828	0.12%
2019/07/25	1	86.10	12	86.30	86.00	-11	786	-1.40%
2019/07/24	7	82.09	0	0.00	82.90	7	727	0.96%
2019/07/23	8	82.23	0	0.00	81.00	8	727	1.10%
2019/07/22	0	0.00	5	82.34	82.00	-5	719	-0.69%
2019/07/19	5	79.16	1	78.40	79.20	4	707	0.57%
2019/07/12	1	85.00	0	0.00	84.60	1	743	0.13%
2019/07/11	1.9	85.65	0	0.00	85.50	1.9	820	0.24%
2019/07/05	0	0.00	1	84.50	84.70	-1	873	-0.11%
2019/07/03	1	83.10	0	0.00	83.20	1	872	0.11%
2019/07/02	1	84.30	2	83.65	83.50	-1	876	-0.11%
2019/06/28	0	0.00	1	81.00	80.80	-1	878	-0.11%
2019/06/18	2	77.60	0	0.00	77.60	2	937	0.21%
2019/06/11	1	78.50	0	0.00	78.40	1	1,099	0.09%
2019/06/03	0	0.00	3	77.50	77.70	-3	1,181	-0.25%
2019/05/31	4	80.38	0	0.00	79.70	4	1,181	0.34%
2019/05/23	1	81.00	5	81.88	82.80	-4	1,314	-0.30%
2019/05/22	4	81.45	0	0.00	81.80	4	1,315	0.30%
2019/05/16	0	0.00	1	83.20	81.60	-1	1,372	-0.07%
2019/05/15	1	81.50	0	0.00	81.70	1	1,371	0.07%
2019/05/14	1	78.00	1	80.10	80.10	0	1,406	0.00%
2019/05/10	1	80.20	1	79.00	78.00	0	1,421	0.00%
2019/04/26	0	0.00	1	83.40	83.30	-1	1,468	-0.07%
2019/04/24	1	84.10	0	0.00	83.30	1	1,466	0.07%
2019/04/23	1	83.30	0	0.00	83.00	1	1,490	0.07%
2019/04/22	0	84.30	0	0.00	84.30	0	1,483	0.00%
2019/04/19	1	87.70	0	0.00	85.80	1	1,482	0.07%
2019/04/18	3	88.00	1	85.70	86.80	2	1,452	0.14%
2019/04/17	0	0.00	2	83.90	84.10	-2	1,371	-0.15%
2019/04/16	2	82.25	2	82.55	83.10	0	1,285	0.00%
2019/04/15	0	0.00	1	77.50	77.70	-1	1,231	-0.08%
2019/04/12	0	0.00	2	77.70	77.50	-2	1,241	-0.16%
2019/04/11	2	79.90	0	0.00	78.40	2	1,248	0.16%
2019/04/09	1	78.10	2	78.10	78.00	-1	1,269	-0.08%
2019/04/03	0	0.00	1	79.00	79.10	-1	1,281	-0.08%
2019/04/02	0	0.00	1	79.20	79.20	-1	1,298	-0.08%
2019/04/01	1	78.20	6	78.40	77.90	-5	1,294	-0.39%
2019/03/29	1	77.40	0	0.00	77.90	1	1,290	0.08%
2019/03/28	0	0.00	1	78.00	77.30	-1	1,304	-0.08%
2019/03/26	4	76.40	2	76.65	76.50	2	1,321	0.15%
2019/03/25	3	75.63	0	0.00	75.50	3	1,346	0.22%
2019/03/22	2	77.20	0	0.00	77.40	2	1,423	0.14%
2019/03/21	0	0.00	5	79.10	78.50	-5	1,447	-0.35%
2019/03/19	6	79.27	4	79.55	78.20	2	1,503	0.13%
2019/03/15	2	78.20	2	79.00	77.00	0	1,447	0.00%
2019/03/13	3	76.77	10	75.97	75.00	-7	1,403	-0.50%
2019/03/12	1	74.30	0	0.00	74.20	1	1,376	0.07%
2019/03/11	1	75.00	0	0.00	75.00	1	1,374	0.07%
2019/03/06	5	74.20	1	74.00	73.90	4	1,457	0.27%
2019/03/05	1	75.00	5	75.10	74.30	-4	1,475	-0.27%
2019/02/25	0	0.00	1	73.60	73.70	-1	1,396	-0.07%
2019/02/22	0	0.00	2	71.40	72.90	-2	1,372	-0.15%
2019/02/21	5	71.10	0	0.00	70.90	5	1,358	0.37%
2019/02/20	0	0.00	1	71.00	70.70	-1	1,361	-0.07%
2019/02/15	0	0.00	3	74.67	72.90	-3	1,412	-0.21%
2019/02/14	0	0.00	3	74.73	74.20	-3	1,445	-0.21%
2019/02/13	0	0.00	1	75.00	74.80	-1	1,444	-0.07%
2019/02/12	2	73.20	0	0.00	73.80	2	1,415	0.14%
2019/01/24	1	72.10	0	0.00	72.00	1	1,496	0.07%
2019/01/23	1	70.50	0	0.00	70.50	1	1,500	0.07%
2019/01/22	1	71.80	2	70.70	70.70	-1	1,492	-0.07%
2019/01/21	0	0.00	1	73.20	72.30	-1	1,484	-0.07%
2019/01/18	1	71.80	4	72.53	72.50	-3	1,474	-0.20%
2019/01/16	1	71.60	0	0.00	71.90	1	1,449	0.07%
2019/01/10	1	68.40	0	0.00	69.50	1	1,386	0.07%
2019/01/09	0	0.00	2	68.30	68.50	-2	1,384	-0.14%
2019/01/08	6	67.80	2	67.60	66.90	4	1,383	0.29%
2019/01/07	3	68.10	0	0.00	68.00	3	1,385	0.22%
2019/01/04	3	66.50	1	67.00	67.10	2	1,391	0.14%
2019/01/03	1	67.30	1	66.90	66.90	0	1,420	0.00%
2018/12/27	0	0.00	3	70.20	69.80	-3	1,412	-0.21%
2018/12/26	3	68.80	1	68.80	68.40	2	1,411	0.14%
2018/12/25	1	70.50	0	0.00	70.20	1	1,400	0.07%
2018/12/24	1	72.20	1	73.10	73.40	0	1,372	0.00%
2018/12/22	2	72.55	0	0.00	72.50	2	1,361	0.15%
2018/12/20	3	71.40	5	71.10	71.20	-2	1,338	-0.15%
2018/12/19	2	71.60	0	0.00	71.60	2	1,326	0.15%
2018/12/18	6	73.33	0	0.00	72.70	6	1,307	0.46%
2018/12/17	9	75.06	1	76.50	74.60	8	1,280	0.62%
2018/12/14	0	0.00	5	73.00	71.90	-5	1,200	-0.42%
2018/12/13	5	70.70	2	72.20	70.70	3	1,160	0.26%
2018/12/12	0	0.00	2	72.05	71.80	-2	1,118	-0.18%
2018/12/07	3	67.40	0	0.00	67.60	3	1,061	0.28%
2018/12/05	1	69.00	0	0.00	69.50	1	1,051	0.10%
2018/12/04	1	71.80	0	0.00	71.40	1	1,051	0.10%
2018/11/29	1	68.60	0	0.00	67.00	1	953	0.10%
2018/11/28	2	66.75	1	68.00	68.00	1	937	0.11%
2018/11/26	0	0.00	1	63.60	64.00	-1	907	-0.11%
2018/11/23	1	63.30	0	0.00	63.40	1	905	0.11%
2018/11/16	1	64.90	0	0.00	64.30	1	879	0.11%
2018/11/14	0	0.00	1	69.00	67.30	-1	788	-0.13%
2018/11/13	1	66.10	0	0.00	66.80	1	778	0.13%
2018/11/09	1	74.50	0	0.00	74.90	1	742	0.13%
2018/11/08	7	77.46	7	79.19	76.10	0	782	0.00%
2018/11/07	0	0.00	3	77.60	77.50	-3	756	-0.40%
2018/11/05	0	0.00	1	75.50	75.00	-1	741	-0.13%
2018/11/02	1	77.90	0	0.00	77.00	1	743	0.13%
2018/10/19	0	0.00	1	70.50	71.20	-1	726	-0.14%
2018/10/17	1	75.00	0	0.00	73.80	1	742	0.13%
2018/10/11	1	72.00	0	0.00	72.50	1	822	0.12%
2018/10/09	2	79.50	0	0.00	79.40	2	815	0.25%
2018/10/05	0	0.00	1	76.50	80.50	-1	906	-0.11%
2018/10/04	0	0.00	1	84.00	83.80	-1	879	-0.11%
2018/09/12	1	94.20	0	0.00	93.00	1	1,265	0.08%
2018/09/10	0	0.00	1	94.50	93.00	-1	1,293	-0.08%
2018/09/06	1	100.00	2	100.50	100.00	-1	1,291	-0.08%
2018/09/03	3	101.50	3	100.17	100.00	0	1,463	0.00%
2018/08/31	2	102.25	3	102.33	102.50	-1	1,478	-0.07%
2018/08/30	1	103.00	0	0.00	103.00	1	1,535	0.07%
2018/08/23	1	102.50	0	0.00	102.50	1	1,670	0.06%
2018/08/20	1	104.00	3	102.17	102.50	-2	1,794	-0.11%
2018/08/17	1	106.00	1	106.50	105.50	0	1,788	0.00%
2018/08/15	3	107.83	0	0.00	106.50	3	1,794	0.17%
2018/08/13	0	0.00	3	99.83	99.60	-3	1,747	-0.17%
2018/08/10	1	104.50	1	105.50	105.00	0	1,725	0.00%
2018/08/08	2	108.75	0	0.00	109.00	2	1,714	0.12%
2018/08/02	1	106.00	0	0.00	105.50	1	1,728	0.06%
2018/07/27	0	0.00	2	106.50	107.00	-2	1,723	-0.12%
2018/07/26	0	0.00	2	106.50	106.50	-2	1,728	-0.12%
2018/07/24	0	0.00	2	102.50	106.00	-2	1,737	-0.12%
2018/07/23	1	101.50	1	102.50	102.00	0	1,724	0.00%
2018/07/20	1	102.00	0	0.00	101.50	1	1,735	0.06%
2018/07/19	6	103.42	0	0.00	102.50	6	1,729	0.35%
2018/07/17	0	0.00	1	115.00	113.50	-1	1,677	-0.06%
2018/07/09	12	111.29	1	110.00	111.00	11	1,522	0.72%
2018/07/06	1	105.00	3	107.33	110.00	-2	1,499	-0.13%
2018/07/05	2	108.00	3	108.67	103.50	-1	1,541	-0.06%
2018/07/04	1	107.50	11	108.86	107.50	-10	1,533	-0.65%
2018/07/03	3	105.83	0	0.00	106.50	3	1,552	0.19%
2018/07/02	4	105.75	1	106.00	105.50	3	1,567	0.19%
2018/06/29	2	104.75	3	106.00	104.00	-1	1,657	-0.06%
2018/06/28	2	101.50	0	0.00	100.50	2	1,794	0.11%
2018/06/27	0	0.00	3	104.33	102.50	-3	1,849	-0.16%
2018/06/26	1	101.50	0	0.00	104.00	1	1,925	0.05%
2018/06/21	2	103.25	0	0.00	102.00	2	2,160	0.09%
2018/06/20	1	98.20	1	102.00	100.50	0	2,192	0.00%
2018/06/19	1	104.00	10	102.05	102.50	-9	2,214	-0.41%
2018/06/15	9	106.00	0	0.00	105.50	9	2,242	0.40%
2018/06/14	1	104.50	0	0.00	104.50	1	2,236	0.04%
2018/06/13	1	105.50	0	0.00	105.50	1	2,223	0.04%
2018/06/12	22	109.48	22	109.39	111.00	0	2,141	0.00%
2018/06/11	1	100.50	2	101.75	101.00	-1	2,078	-0.05%
2018/06/07	3	106.00	3	104.83	104.00	0	2,067	0.00%
2018/06/06	0	0.00	5	102.90	102.50	-5	2,017	-0.25%
2018/06/05	6	100.92	0	0.00	100.50	6	2,001	0.30%
2018/06/04	19	104.32	20	102.25	102.00	-1	1,995	-0.05%
2018/06/01	21	102.71	17	101.53	102.50	4	1,989	0.20%
2018/05/31	9	102.44	13	101.23	103.00	-4	2,017	-0.20%
2018/05/30	1	99.40	7	97.73	98.20	-6	1,975	-0.30%
2018/05/29	19	100.81	16	100.06	99.80	3	1,969	0.15%
2018/05/28	7	98.00	8	98.56	99.50	-1	1,923	-0.05%
2018/05/24	2	94.70	0	0.00	94.30	2	1,930	0.10%
2018/05/23	6	95.70	10	96.00	95.60	-4	1,944	-0.21%
2018/05/22	0	0.00	10	95.00	94.60	-10	1,953	-0.51%
2018/05/17	1	94.50	0	0.00	93.50	1	1,972	0.05%
2018/05/11	1	93.30	0	0.00	93.00	1	1,991	0.05%
2018/05/10	0	0.00	1	94.60	94.20	-1	1,984	-0.05%
2018/05/08	1	94.00	1	95.20	93.50	0	1,981	0.00%
2018/05/07	1	92.60	0	0.00	92.60	1	1,972	0.05%
2018/05/03	0	0.00	1	90.70	90.80	-1	1,982	-0.05%
2018/05/02	14	93.05	1	93.00	93.00	13	1,996	0.65%
2018/04/26	1	89.10	1	90.50	86.60	0	2,105	0.00%
2018/04/24	2	89.15	0	0.00	87.80	2	2,223	0.09%
2018/04/19	0	0.00	1	94.50	94.30	-1	2,197	-0.05%
2018/04/18	1	92.60	0	0.00	92.60	1	2,195	0.05%
2018/04/16	0	0.00	1	97.00	96.30	-1	2,184	-0.05%
2018/04/13	1	95.70	1	97.00	95.70	0	2,186	0.00%
2018/04/12	0	0.00	2	97.30	95.20	-2	2,202	-0.09%
2018/04/11	6	96.80	1	96.50	96.10	5	2,193	0.23%
2018/04/10	1	105.00	0	0.00	105.50	1	2,129	0.05%
2018/04/09	1	109.50	1	106.50	109.50	0	2,097	0.00%
2018/04/03	2	104.00	3	104.67	103.50	-1	2,043	-0.05%
2018/04/02	6	106.75	6	105.83	103.50	0	2,010	0.00%
2018/03/31	6	105.00	5	105.30	105.00	1	1,899	0.05%
2018/03/29	2	99.25	1.1	99.38	100.00	0.9	1,675	0.05%
2018/03/28	1	96.60	0	0.00	96.80	1	1,586	0.06%
2018/03/27	52	99.95	55	99.96	100.00	-3	1,511	-0.20%
2018/03/23	1	91.50	0	0.00	90.50	1	1,324	0.08%
2018/03/22	1	92.90	0	0.00	94.40	1	1,302	0.08%
2018/03/21	3	93.50	6	94.47	94.00	-3	1,259	-0.24%
2018/03/19	1	92.50	0	0.00	92.50	1	1,281	0.08%
2018/03/13	1	89.40	0	0.00	89.20	1	1,286	0.08%
2018/03/09	0	0.00	1	91.00	91.00	-1	1,300	-0.08%
2018/03/06	3	94.53	1	95.40	91.90	2	1,313	0.15%
2018/03/05	5	92.56	3	92.60	92.90	2	1,266	0.16%
2018/02/26	0	0.00	3	92.40	91.30	-3	1,240	-0.24%
2018/02/23	1	90.00	1	90.80	90.30	0	1,215	0.00%
2018/02/21	1	88.00	1	88.40	88.20	0	1,178	0.00%
2018/02/08	0	0.00	80	83.03	83.00	-80	1,214	-6.59%
2018/02/07	0	0.00	1	83.50	82.70	-1	1,232	-0.08%
2018/02/06	2	83.60	2	83.50	81.00	0	1,233	0.00%
2018/02/05	0	0.00	1	82.70	86.20	-1	1,234	-0.08%
2018/02/01	1	86.50	0	0.00	85.60	1	1,256	0.08%
2018/01/31	1	85.40	0	0.00	85.40	1	1,258	0.08%
2018/01/30	2	86.55	3	87.07	86.50	-1	1,271	-0.08%
2018/01/25	2	89.85	6	89.38	87.90	-4	1,347	-0.30%
2018/01/24	1	89.90	1	91.50	90.30	0	1,333	0.00%
2018/01/23	3	92.57	1	92.00	90.50	2	1,319	0.15%
2018/01/22	8	94.25	3	94.77	93.80	5	1,288	0.39%
2018/01/19	24	91.44	7	93.43	93.90	17	1,215	1.40%
2018/01/18	12	88.32	2	88.35	88.80	10	1,082	0.92%
2018/01/16	0	0.00	3	88.00	87.80	-3	1,105	-0.27%
2018/01/15	10	87.88	0	0.00	88.10	10	1,117	0.89%
2018/01/09	42	90.31	0	0.00	88.80	42	1,117	3.76%
2018/01/08	3	89.43	1	88.20	88.20	2	1,124	0.18%
2018/01/03	3	86.70	0	0.00	86.90	3	1,127	0.27%