撼訊 (6150)-富邦-台中券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.7
漲跌
▼2.1
漲幅
-2.63%
成交量
1,185張
產業
上櫃電腦及週邊類股
418人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	78.60	0	0.00	77.70	0	1,420	0.00%
2024/11/21	0	79.00	0	0.00	79.80	0	1,410	0.00%
2024/11/20	2.1	77.26	3	76.87	77.50	-1	1,388	-0.07%
2024/11/19	0	0.00	2	78.41	78.10	-2	1,379	-0.15%
2024/11/18	7	77.63	8	78.03	78.30	-1	1,358	-0.07%
2024/11/15	1	75.00	0	0.00	74.70	1	1,324	0.08%
2024/11/14	4	78.77	3	77.30	77.30	1	1,313	0.08%
2024/11/13	4	80.55	6	78.72	78.00	-2	1,286	-0.16%
2024/11/12	4	83.52	4	82.75	82.80	0	1,260	0.00%
2024/11/11	9	82.97	5	82.40	82.40	4	1,192	0.34%
2024/11/07	19	85.89	25.3	85.71	84.30	-6.3	1,054	-0.59%
2024/11/06	7	75.99	11	79.20	79.20	-4	857	-0.47%
2024/11/05	1	72.60	0	0.00	72.00	1	829	0.12%
2024/11/04	2	73.75	15	73.75	72.70	-13	844	-1.54%
2024/11/01	17	76.87	3	76.00	76.20	14	840	1.67%
2024/10/30	29	78.49	41	79.11	76.20	-12	811	-1.48%
2024/10/29	16	71.91	6	74.70	75.90	10	632	1.58%
2024/10/28	2	69.80	3	69.20	69.00	-1	582	-0.17%
2024/10/24	0	0.00	2	69.80	69.60	-2	614	-0.33%
2024/10/23	0	70.60	0	0.00	70.50	0	616	0.00%
2024/10/11	0	0.00	1	69.00	68.80	-1	742	-0.13%
2024/10/08	1	72.00	0.7	73.03	71.70	0.3	738	0.04%
2024/10/04	0	0.00	6	69.83	70.00	-6	706	-0.85%
2024/09/26	0	0.00	2	69.30	68.60	-2	711	-0.28%
2024/09/25	5	69.30	0	0.00	69.30	5	711	0.70%
2024/09/20	2	71.10	3	70.93	70.80	-1	709	-0.14%
2024/09/19	0	0.00	1	70.20	71.50	-1	708	-0.14%
2024/09/18	1	71.20	0	0.00	69.60	1	699	0.14%
2024/09/12	0	0.00	0	68.90	68.60	0	701	0.00%
2024/09/10	2	72.00	1	69.20	69.30	1	697	0.14%
2024/09/06	1	71.80	0	0.00	71.00	1	682	0.15%
2024/09/03	0.3	76.92	0.3	75.60	75.00	0.1	679	0.01%
2024/08/30	2.1	78.47	0	0.00	78.70	2.1	674	0.31%
2024/08/29	8	80.15	12	81.22	79.60	-4	658	-0.61%
2024/08/28	3.2	78.64	5	78.56	80.20	-1.8	625	-0.28%
2024/08/27	7.3	80.26	3	80.30	79.90	4.3	603	0.71%
2024/08/26	0	0.00	3	75.20	75.20	-3	536	-0.56%
2024/08/21	0	0.00	2	67.60	67.50	-2	526	-0.38%
2024/08/12	0	0.00	5	66.18	66.20	-5	555	-0.90%
2024/08/09	1	67.60	3	66.67	65.70	-2	561	-0.36%
2024/08/08	2	65.21	0	0.00	65.60	2	558	0.36%
2024/08/07	2	66.40	2	65.00	66.60	0	556	0.00%
2024/08/06	6	61.53	0	0.00	60.60	6	549	1.09%
2024/08/05	0	0.00	5	71.00	66.20	-5	531	-0.94%
2024/08/02	4	73.73	0	0.00	73.50	4	537	0.74%
2024/08/01	7	76.57	0	0.00	76.00	7	553	1.26%
2024/07/30	2	76.65	0	0.00	78.70	2	551	0.36%
2024/07/29	3	80.17	2	81.65	78.50	1	550	0.18%
2024/07/23	0	0.00	1	80.70	80.40	-1	561	-0.18%
2024/07/22	0	0.00	3	79.20	78.70	-3	552	-0.54%
2024/07/19	3	79.13	1.3	78.73	78.00	1.7	539	0.32%
2024/07/18	1	81.30	0	0.00	80.30	1	533	0.19%
2024/07/17	1.4	83.29	7	83.87	82.90	-5.6	525	-1.07%
2024/07/16	5	80.90	1	80.00	79.90	4	486	0.82%
2024/07/15	2	79.00	0	0.00	78.70	2	468	0.43%
2024/07/12	0	0.00	1	75.20	75.60	-1	449	-0.22%
2024/07/09	1	74.40	0	0.00	75.10	1	466	0.21%
2024/07/08	2	76.45	0	0.00	77.00	2	469	0.43%
2024/07/02	1	74.30	0	0.00	73.90	1	475	0.21%
2024/06/19	1	75.80	0	0.00	75.80	1	567	0.18%
2024/06/13	0	0.00	5	77.10	76.80	-5	610	-0.82%
2024/06/11	2	77.00	0	77.10	77.00	2	662	0.30%
2024/06/06	0	80.00	0	0.00	79.40	0	862	0.00%
2024/06/05	0	81.40	0	0.00	81.10	0	876	0.00%
2024/05/31	0	81.70	0	81.50	82.00	0	1,055	0.00%
2024/05/30	1	83.80	0	0.00	82.80	1	1,211	0.08%
2024/05/28	0	79.50	0	0.00	79.40	0	1,386	0.00%
2024/05/17	0	78.00	0	0.00	78.10	0	1,477	0.00%
2024/05/15	0	0.00	1	79.50	79.50	-1	1,524	-0.07%
2024/05/14	1	78.10	1	78.00	78.20	0	1,556	0.00%
2024/05/08	1	76.30	1	77.50	77.00	0	1,625	0.00%
2024/05/06	1	76.60	0	0.00	75.80	1	1,605	0.06%
2024/04/29	1	77.50	0	0.00	77.20	1	1,573	0.06%
2024/04/19	2	78.28	11	79.00	79.00	-9	1,605	-0.56%
2024/04/18	1	82.40	0	0.00	82.30	1	1,618	0.06%
2024/04/17	2	83.10	0	0.00	83.80	2	1,643	0.12%
2024/04/16	2	82.00	0	0.00	82.00	2	1,647	0.12%
2024/04/15	1	86.20	0	0.00	86.50	1	1,646	0.06%
2024/04/12	9	88.93	0	0.00	89.00	9	1,646	0.55%
2024/04/11	0	0.00	0	90.50	88.90	0	1,647	0.00%
2024/04/10	0	89.90	0	90.20	89.40	0	1,655	0.00%
2024/04/09	0	0.00	0.1	90.90	90.20	-0.1	1,665	0.00%
2024/04/08	0	90.30	0	0.00	90.80	0	1,675	0.00%
2024/04/03	1	90.20	2	91.15	92.00	-1	1,680	-0.06%
2024/04/02	1	92.20	1.1	92.00	92.00	-0.1	1,687	0.00%
2024/03/28	0	0.00	1	90.30	90.70	-1	1,658	-0.06%
2024/03/27	0	90.30	0.3	90.10	89.90	-0.3	1,660	-0.02%
2024/03/26	4	90.83	6	91.17	90.60	-2	1,662	-0.12%
2024/03/25	3	88.70	0	0.00	89.10	3	1,627	0.18%
2024/03/22	2	88.20	0	0.00	88.50	2	1,638	0.12%
2024/03/20	3.1	88.76	5	88.90	87.50	-1.9	1,649	-0.12%
2024/03/19	2.2	91.05	0	0.00	90.90	2.2	1,654	0.13%
2024/03/18	1	91.20	0	0.00	92.00	1	1,711	0.06%
2024/03/15	5	91.42	3	92.50	91.20	2	1,716	0.12%
2024/03/14	3	94.00	0	0.00	93.80	3	1,727	0.17%
2024/03/13	2	100.95	2	95.60	95.60	0	1,750	0.00%
2024/03/12	3.1	98.44	21	99.81	100.00	-18	1,864	-0.96%
2024/03/11	3	93.23	1	94.10	94.10	2	1,971	0.10%
2024/03/08	3	94.87	3	93.50	93.50	0	2,133	0.00%
2024/03/07	20	98.96	5	98.26	96.80	15	2,132	0.70%
2024/03/06	4	99.45	4	98.58	98.70	0	2,075	0.00%
2024/03/05	3	99.27	11.2	102.08	98.80	-8.2	2,055	-0.40%
2024/03/04	3	97.33	2	95.10	94.60	1	1,941	0.05%
2024/03/01	13.1	98.61	21	99.07	96.00	-8	1,910	-0.42%
2024/02/29	6	96.90	7.2	99.70	99.70	-1.2	1,729	-0.07%
2024/02/23	0	0.00	1	92.20	91.00	-1	1,716	-0.06%
2024/02/22	1	91.50	0	0.00	91.60	1	1,769	0.06%
2024/02/21	0	0.00	1	93.00	93.00	-1	1,776	-0.06%
2024/02/20	0	0.00	30	93.35	94.20	-30	1,778	-1.69%
2024/02/19	31	95.73	0	0.00	95.00	31	1,810	1.71%
2024/02/16	1	93.90	3.3	93.24	93.90	-2.3	1,813	-0.13%
2024/02/15	3	92.70	3	93.20	91.90	0	1,817	0.00%
2024/02/01	0	87.30	0	0.00	87.30	0	2,081	0.00%
2024/01/30	5	86.80	5	86.20	86.60	0	2,103	0.00%
2024/01/19	0	0.00	3	85.50	85.00	-3	2,427	-0.12%
2024/01/17	7	85.31	8	84.54	83.30	-1	2,663	-0.04%
2024/01/16	2	87.50	1	87.00	87.00	1	2,909	0.03%
2024/01/15	1	87.90	0	0.00	88.50	1	2,950	0.03%
2024/01/12	2	92.00	1	90.80	88.00	1	2,967	0.03%
2024/01/11	2	89.25	5	90.02	91.50	-3	2,959	-0.10%
2024/01/09	4	88.45	1	90.80	88.80	3	3,004	0.10%
2024/01/05	1	88.80	0	0.00	88.60	1	3,053	0.03%
2024/01/04	0	0.00	2	89.90	89.00	-2	3,134	-0.06%
2024/01/02	0	0.00	0.4	90.80	91.90	-0.4	3,259	-0.01%
2023/12/29	0.1	90.10	0	0.00	89.80	0.1	3,275	0.00%
2023/12/28	7	91.74	3	91.70	90.70	4	3,277	0.12%
2023/12/27	0.2	90.70	0	0.00	90.70	0.2	3,275	0.00%
2023/12/26	1	90.80	1	90.80	90.70	0	3,281	0.00%
2023/12/25	0.1	90.80	0.1	90.80	90.30	-0.1	3,288	0.00%
2023/12/22	0.2	92.20	0	0.00	91.60	0.2	3,294	0.00%
2023/12/21	1	92.20	1.3	92.32	91.60	-0.3	3,308	-0.01%
2023/12/20	1	92.30	1.1	91.90	91.80	-0.1	3,318	0.00%
2023/12/19	1.4	91.54	5.1	90.32	91.40	-3.7	3,347	-0.11%
2023/12/18	3.1	91.77	1	91.50	91.60	2.1	3,402	0.06%
2023/12/15	0	0.00	1	92.20	92.10	-1	3,433	-0.03%
2023/12/14	1	93.60	2	93.20	93.40	-1	3,552	-0.03%
2023/12/13	5	93.62	4	93.35	93.40	1	3,606	0.03%
2023/12/12	1	92.40	4	91.65	91.20	-3	3,550	-0.08%
2023/12/11	11.3	92.60	0	0.00	92.30	11.3	3,545	0.32%
2023/12/08	8.2	93.04	7	95.00	93.00	1.2	3,522	0.03%
2023/12/07	13.2	97.39	1	97.50	95.10	12.2	3,481	0.35%
2023/12/06	13.1	98.30	31.4	99.53	101.50	-18.3	3,333	-0.55%
2023/12/05	23	96.75	18	94.83	92.70	5	3,102	0.16%
2023/12/04	1	96.60	3	95.67	93.80	-2	2,926	-0.07%
2023/12/01	1	93.50	0	0.00	93.40	1	2,885	0.03%
2023/11/30	1.1	95.79	5	95.06	94.30	-4	2,879	-0.14%
2023/11/29	10	93.80	8	94.21	94.00	2	2,826	0.07%
2023/11/28	1	89.30	1	90.80	91.00	0	2,777	0.00%
2023/11/24	1	91.80	1	89.79	89.10	0	2,784	0.00%
2023/11/22	2	92.20	1	91.70	91.70	1	2,752	0.04%
2023/11/21	2	93.55	3	94.83	92.90	-1	2,740	-0.04%
2023/11/20	1	93.00	2	91.50	91.50	-1	2,690	-0.04%
2023/11/17	0	91.60	0	0.00	91.40	0	2,676	0.00%
2023/11/15	1	92.40	3	92.73	92.60	-2	2,632	-0.08%
2023/11/14	6	93.95	2	92.70	92.80	4	2,617	0.15%
2023/11/13	0.1	92.60	3	92.93	93.50	-2.9	2,600	-0.11%
2023/11/10	23	93.40	22	93.88	92.60	1	2,582	0.04%
2023/11/09	12	96.13	18	94.73	93.50	-6	2,520	-0.24%
2023/11/08	1	91.20	2	92.10	90.90	-1	2,279	-0.04%
2023/11/07	2	93.20	2	91.70	91.00	0	2,275	0.00%
2023/11/06	4	90.38	2	90.90	90.80	2	2,260	0.09%
2023/11/02	4	93.40	5.7	93.33	92.80	-1.7	2,260	-0.08%
2023/11/01	1.5	90.87	1	90.50	91.30	0.5	2,207	0.02%
2023/10/31	10.2	92.08	13.5	91.37	90.40	-3.3	2,161	-0.15%
2023/10/30	8.5	89.16	53	88.23	87.50	-44.5	2,088	-2.13%
2023/10/27	6	90.00	5	91.14	90.40	1	2,074	0.05%
2023/10/26	4	93.53	8	93.60	92.70	-4	2,032	-0.20%
2023/10/25	9	92.12	6	93.25	91.30	3	1,891	0.16%
2023/10/24	30	93.41	17	90.79	90.70	13	1,803	0.72%
2023/10/23	0	0.00	6.9	86.69	89.60	-6.9	1,561	-0.44%
2023/10/20	0.8	82.21	0	0.00	81.50	0.8	1,552	0.05%
2023/10/19	13.1	83.70	0	0.00	83.00	13.1	1,562	0.84%
2023/10/18	19	86.72	4.5	85.21	84.90	14.5	1,728	0.84%
2023/10/17	24	88.08	3	86.30	88.30	21	2,042	1.03%
2023/10/16	2.5	84.84	0	0.00	84.20	2.5	2,088	0.12%
2023/10/13	4	88.30	1	87.40	87.10	3	2,280	0.13%
2023/10/12	6	90.22	29	91.15	90.60	-23	2,289	-1.00%
2023/10/11	0	0.00	40	89.32	89.20	-40	2,333	-1.71%
2023/10/06	2	86.85	2	85.80	84.80	0	2,265	0.00%
2023/10/05	1	83.00	2.9	83.49	84.00	-1.9	2,240	-0.08%
2023/10/04	0.5	79.74	0	0.00	80.20	0.5	2,216	0.02%
2023/10/03	1	82.10	0	0.00	81.50	1	2,209	0.05%
2023/10/02	1	81.60	0	0.00	81.30	1	2,210	0.05%
2023/09/27	2	82.10	1	82.20	81.80	1	2,203	0.05%
2023/09/26	0	83.80	8.1	82.97	82.90	-8.1	2,205	-0.37%
2023/09/25	7.5	82.21	1.1	82.95	81.90	6.4	2,209	0.29%
2023/09/22	1	86.10	0	0.00	83.30	1	2,194	0.05%
2023/09/21	31	84.54	2	83.40	85.00	29	2,166	1.34%
2023/09/20	27	82.89	10.1	83.73	82.30	16.9	2,102	0.80%
2023/09/19	16	85.12	2	83.60	86.00	14	2,080	0.67%
2023/09/18	2.1	83.99	3	84.70	86.10	-0.9	1,968	-0.05%
2023/09/15	1	78.10	2	78.45	78.40	-1	1,902	-0.05%
2023/09/14	0	0.00	3	78.10	78.20	-3	1,897	-0.16%
2023/09/13	0	0.00	1	77.50	77.30	-1	1,892	-0.05%
2023/09/12	1	75.80	0	0.00	76.90	1	1,898	0.05%
2023/09/11	5	78.56	10.4	78.36	76.00	-5.4	1,907	-0.28%
2023/09/08	4	74.65	0	0.00	73.90	4	1,895	0.21%
2023/09/07	3	75.50	0	0.00	75.10	3	1,944	0.15%
2023/09/05	1	76.00	2	77.10	77.40	-1	2,161	-0.05%
2023/09/04	0.2	74.80	0	0.00	75.80	0.2	2,169	0.01%
2023/09/01	3.2	75.81	1	76.10	75.70	2.2	2,209	0.10%
2023/08/31	1	74.60	0	0.00	75.20	1	2,218	0.05%
2023/08/30	1	77.60	0	0.00	74.60	1	2,245	0.04%
2023/08/22	1	75.50	0	0.00	74.40	1	2,609	0.04%
2023/08/10	2	76.35	2	75.25	75.40	0	2,558	0.00%
2023/08/09	4	79.95	2	80.15	78.60	2	2,537	0.08%
2023/08/08	2	79.00	2	79.50	78.80	0	2,505	0.00%
2023/08/07	1	79.40	0	0.00	82.10	1	2,486	0.04%
2023/08/02	2	82.64	1	79.70	79.80	1	2,470	0.04%
2023/07/31	1.1	89.66	0	0.00	91.40	1.1	2,426	0.05%
2023/07/28	0.1	98.60	1	97.10	97.00	-0.9	2,406	-0.04%
2023/07/27	0	0.00	2	100.00	98.80	-2	2,395	-0.08%
2023/07/26	6.2	100.94	0	99.80	99.00	6.2	2,384	0.26%
2023/07/25	0	0.00	2	103.25	101.50	-2	2,374	-0.08%
2023/07/24	4	109.00	7	110.28	109.50	-3	2,343	-0.13%
2023/07/21	13.4	110.27	24	111.08	113.50	-10.7	2,319	-0.46%
2023/07/20	29	108.76	23	108.13	109.00	6	2,142	0.28%
2023/07/19	8	102.91	3	103.33	104.00	5	1,792	0.28%
2023/07/18	11	102.23	8	99.28	94.70	3	1,715	0.18%
2023/07/17	1	95.20	1	95.90	97.40	0	1,513	0.00%
2023/07/14	11	85.05	32	86.32	88.60	-21	1,466	-1.43%
2023/07/13	0	0.00	1.4	79.26	80.60	-1.4	1,340	-0.10%
2023/07/12	5.1	79.38	9	77.74	77.50	-4	1,301	-0.30%
2023/07/07	0.2	77.46	0	0.00	76.60	0.2	1,336	0.01%
2023/07/06	0.1	79.37	0	0.00	78.90	0.1	1,332	0.01%
2023/07/05	0.3	80.23	4	79.85	79.60	-3.7	1,326	-0.28%
2023/07/04	4.7	80.73	0	0.00	80.40	4.7	1,324	0.35%
2023/07/03	0.1	80.60	0	0.00	80.10	0.1	1,321	0.01%
2023/06/29	0	0.00	0.2	77.48	77.80	-0.2	1,305	-0.01%
2023/06/27	0.1	77.00	1	76.70	76.50	-0.9	1,313	-0.07%
2023/06/20	0.1	79.50	0	0.00	79.00	0.1	1,283	0.01%
2023/06/19	0	0.00	1	79.20	79.10	-1	1,283	-0.08%
2023/06/16	1	79.50	0.2	80.20	79.30	0.8	1,288	0.06%
2023/06/15	1	79.20	0	0.00	79.20	1	1,288	0.08%
2023/06/14	6	81.73	21	81.77	80.50	-15	1,269	-1.18%
2023/06/13	11	84.35	4	83.43	83.50	7	1,248	0.56%
2023/06/12	25	83.33	9	83.29	82.20	16	1,203	1.33%
2023/06/09	6	82.02	8	82.70	82.50	-2	1,141	-0.18%
2023/06/08	0.1	78.65	2	79.50	78.60	-1.9	1,040	-0.18%
2023/06/07	6.3	81.33	3	79.87	80.00	3.3	1,044	0.32%
2023/06/05	2	81.95	0	82.00	81.70	2	995	0.20%
2023/06/02	7	80.91	6	81.92	83.00	1	966	0.10%
2023/05/31	2	80.60	3	80.67	81.50	-1	897	-0.11%
2023/05/30	30	81.08	36	81.44	80.00	-6	812	-0.74%
2023/05/29	5	76.48	5	76.62	76.00	0	656	0.00%
2023/05/26	2	75.00	2	74.80	73.60	0	697	0.00%
2023/05/11	0	67.50	0	0.00	67.40	0	882	0.00%
2023/05/09	1.3	70.60	0	0.00	70.90	1.3	916	0.14%
2023/04/21	0	0.00	0	71.20	70.50	0	1,535	0.00%
2023/04/19	2	75.70	0	0.00	75.00	2	1,560	0.13%
2023/04/14	0	0.00	0	77.00	76.80	0	1,665	0.00%
2023/04/13	1	77.10	1	78.30	76.50	0	1,814	0.00%
2023/04/12	0	79.35	0	0.00	78.70	0	1,831	0.00%
2023/04/11	0	78.60	2	78.80	78.00	-2	1,839	-0.11%
2023/04/10	1	78.00	0	0.00	77.50	1	1,859	0.05%
2023/04/07	2	78.10	0	0.00	78.20	2	1,870	0.11%
2023/04/06	0	76.90	0	0.00	78.30	0	1,891	0.00%
2023/03/31	3	76.90	0	0.00	76.90	3	1,899	0.16%
2023/03/28	0	0.00	0	75.30	75.40	0	2,159	0.00%
2023/03/27	1	78.00	0	0.00	77.90	1	2,197	0.05%
2023/03/22	0	0.00	2	77.15	77.30	-2	2,983	-0.07%
2023/03/21	2	76.75	0	0.00	76.80	2	2,999	0.07%
2023/03/16	0	0.00	0.1	74.10	73.10	-0.1	3,010	0.00%
2023/03/14	2.1	76.76	2	75.70	75.10	0.1	3,078	0.00%
2023/03/10	0	75.80	0	0.00	73.80	0	3,162	0.00%
2023/03/09	1	77.30	0	0.00	77.30	1	3,202	0.03%
2023/03/08	1.1	78.09	0	0.00	77.90	1.1	3,213	0.03%
2023/03/06	0	0.00	4	78.65	78.60	-4	3,234	-0.12%
2023/03/02	0	80.00	0	0.00	78.70	0	3,313	0.00%
2023/02/23	3	81.33	5	81.30	81.40	-2	3,310	-0.06%
2023/02/22	1	78.20	1	79.10	78.20	0	3,313	0.00%
2023/02/16	1	81.90	1	81.50	80.40	0	3,496	0.00%
2023/02/14	0	0.00	1	78.10	78.30	-1	3,518	-0.03%
2023/02/13	1	78.90	1	78.30	78.00	0	3,612	0.00%
2023/02/10	3	77.43	3	78.30	77.10	0	3,883	0.00%
2023/02/09	0	0.00	1	79.60	79.30	-1	3,947	-0.03%
2023/02/08	0	0.00	3	80.17	80.00	-3	3,962	-0.08%
2023/02/03	1	79.90	1	79.20	79.00	0	4,031	0.00%
2023/02/02	2	81.95	4	81.28	81.60	-2	4,143	-0.05%
2023/02/01	6	80.38	2	80.85	80.10	4	4,192	0.10%
2023/01/31	4	79.70	7	79.16	81.10	-3	4,627	-0.06%
2023/01/30	6	79.72	5	79.96	80.80	1	4,860	0.02%
2023/01/17	0	0.00	1	75.00	75.00	-1	4,821	-0.02%
2023/01/16	12	75.00	12	74.76	75.70	0	4,832	0.00%
2023/01/13	16	75.91	14	75.44	73.30	2	4,796	0.04%
2023/01/11	0	0.00	2	76.39	74.30	-2	4,947	-0.04%
2023/01/10	1	73.50	0	0.00	73.10	1	4,914	0.02%
2023/01/09	1	75.00	0	0.00	74.70	1	4,901	0.02%
2023/01/05	5	75.30	5	73.04	73.10	0	4,880	0.00%
2023/01/04	1	71.90	0	0.00	74.20	1	4,830	0.02%
2023/01/03	4	73.65	6	73.62	72.50	-2	4,789	-0.04%
2022/12/30	1	70.90	0	0.00	69.20	1	4,642	0.02%
2022/12/29	4	70.63	5	70.66	70.40	-1	4,615	-0.02%
2022/12/28	1	70.00	2	71.10	68.30	-1	4,572	-0.02%
2022/12/26	1	74.80	0	73.10	72.30	1	4,543	0.02%
2022/12/23	2	72.60	3	70.98	73.10	-1	4,525	-0.02%
2022/12/22	3	73.03	0.3	72.00	73.00	2.7	4,515	0.06%
2022/12/21	3	73.50	0	0.00	72.00	3	4,502	0.07%
2022/12/20	8	79.43	8	78.04	72.40	0	4,463	0.00%
2022/12/19	4	77.23	6	76.53	77.40	-2	4,277	-0.05%
2022/12/16	11	79.60	20	78.71	78.90	-9	4,234	-0.21%
2022/12/15	44.3	79.00	10	78.05	81.00	34.3	4,075	0.84%
2022/12/14	12	71.59	4	72.80	74.20	8	3,547	0.23%
2022/12/07	0	65.65	0	0.00	64.90	0	3,412	0.00%
2022/12/06	1	67.20	0	0.00	67.20	1	3,419	0.03%
2022/12/05	1	70.50	6	69.92	69.10	-5	3,379	-0.15%
2022/12/02	3	67.23	3	66.80	66.60	0	3,274	0.00%
2022/12/01	8	68.03	1	68.00	68.40	7	3,249	0.22%
2022/11/25	1	66.80	1	66.50	64.70	0	3,179	0.00%
2022/11/24	1	63.40	1	63.60	64.60	0	3,112	0.00%
2022/11/23	3	64.84	3	64.60	63.80	0	3,103	0.00%
2022/11/22	1	62.80	1	62.90	62.80	0	3,068	0.00%
2022/11/21	4	64.53	3	64.33	64.10	1	3,060	0.03%
2022/11/18	11	67.38	14	66.49	66.00	-3	3,048	-0.10%
2022/11/17	2	65.70	2	65.50	65.40	0	2,984	0.00%
2022/11/16	5	66.10	7	65.43	65.80	-2	2,963	-0.07%
2022/11/15	0	0.00	0	62.80	62.70	0	2,832	0.00%
2022/11/14	0	0.00	0.1	60.50	62.90	-0.1	2,819	0.00%
2022/11/11	1	61.60	2	62.35	61.40	-1	2,801	-0.04%
2022/11/10	3.1	61.15	7	61.30	60.90	-3.9	2,766	-0.14%
2022/11/09	8	63.39	9.2	63.16	63.50	-1.2	2,727	-0.04%
2022/11/08	18	70.49	19	70.89	63.60	-1	2,648	-0.04%
2022/11/07	3	64.17	0	0.00	67.30	3	2,379	0.13%
2022/11/04	3	61.30	6	61.18	61.20	-3	2,313	-0.13%
2022/11/03	3	61.40	10	61.55	62.20	-7	2,294	-0.31%
2022/11/02	4	61.58	10	61.32	61.60	-6	2,293	-0.26%
2022/11/01	17	61.75	23	61.88	61.90	-6	2,270	-0.26%
2022/10/31	8	61.40	9	61.81	62.20	-1	2,230	-0.04%
2022/10/28	3	62.00	2	62.90	60.80	1	2,109	0.05%
2022/10/27	41.2	62.57	41	62.99	64.00	0.2	2,019	0.01%
2022/10/26	22	59.08	19	59.75	61.10	3	1,559	0.19%
2022/10/25	7	55.47	8	55.35	55.80	-1	1,306	-0.08%
2022/10/24	0	54.60	4	53.70	53.50	-4	1,314	-0.30%
2022/10/21	5	52.72	10	52.70	53.80	-5	1,320	-0.38%
2022/10/20	33	55.29	22	54.26	54.00	11	1,310	0.84%
2022/10/19	0	0.00	1	53.30	53.30	-1	1,143	-0.09%
2022/10/14	40	46.95	0	0.00	47.90	40	1,177	3.40%
2022/10/11	1	49.10	0	0.00	47.65	1	1,402	0.07%
2022/10/06	0	0.00	10	52.83	52.40	-10	1,424	-0.70%
2022/09/26	3	55.27	0	0.00	52.80	3	1,469	0.20%
2022/09/22	0	0.00	1	57.80	57.50	-1	1,480	-0.07%
2022/09/21	0	0.00	10	56.66	56.60	-10	1,480	-0.68%
2022/09/19	0	0.00	20	58.50	58.10	-20	1,494	-1.34%
2022/09/15	0	0.00	1	60.80	60.70	-1	1,506	-0.07%
2022/09/14	0	0.00	1	61.20	61.30	-1	1,512	-0.07%
2022/09/13	0	0.00	2	61.35	62.70	-2	1,509	-0.13%
2022/09/12	3	60.17	0	0.00	59.70	3	1,502	0.20%
2022/08/29	0	0.00	2	60.80	60.80	-2	1,531	-0.13%
2022/08/22	0	0.00	2	65.50	64.60	-2	1,531	-0.13%
2022/08/17	0	0.00	0	66.80	66.20	0	1,572	0.00%
2022/08/16	0	0.00	5	66.98	65.90	-5	1,581	-0.32%
2022/08/15	0	0.00	4	67.00	67.10	-4	1,580	-0.25%
2022/08/12	0	0.00	6	65.05	65.30	-6	1,560	-0.38%
2022/08/11	1	63.20	1	63.20	63.40	0	1,546	0.00%
2022/08/09	13	64.28	11	63.33	63.30	2	1,540	0.13%
2022/08/08	0	0.00	1	61.70	62.10	-1	1,523	-0.07%
2022/08/05	0	0.00	2	62.10	61.50	-2	1,529	-0.13%
2022/08/04	2	62.30	1	61.90	61.40	1	1,537	0.07%
2022/08/03	3	61.57	0	0.00	61.30	3	1,551	0.19%
2022/08/02	4	62.50	0	0.00	62.00	4	1,556	0.26%
2022/08/01	19	64.83	3	64.80	64.50	16	1,549	1.03%
2022/07/29	59	69.77	64	69.84	67.50	-5	1,534	-0.33%
2022/07/28	10	65.61	1	66.50	66.00	9	1,440	0.62%
2022/07/27	9	61.29	12	62.48	64.70	-3	1,412	-0.21%
2022/07/26	2	62.00	1	62.00	61.70	1	1,385	0.07%
2022/07/25	6	68.75	1	68.40	68.40	5	1,347	0.37%
2022/07/22	1	72.00	0	0.00	71.80	1	1,323	0.08%
2022/07/21	1	72.60	1	72.50	72.70	0	1,313	0.00%
2022/07/20	11	73.38	7	72.83	74.30	4	1,287	0.31%
2022/07/19	43	68.26	44	69.24	69.60	-1	1,172	-0.09%
2022/07/14	2	59.50	1	61.00	60.50	1	1,093	0.09%
2022/07/13	0	0.00	2	58.30	57.60	-2	1,101	-0.18%
2022/07/12	0	0.00	1	71.00	69.60	-1	1,101	-0.09%
2022/07/11	1	73.80	0	0.00	73.20	1	1,095	0.09%
2022/07/08	2	73.85	1	73.00	73.80	1	1,110	0.09%
2022/07/06	2	71.00	0	0.00	70.00	2	1,134	0.18%
2022/07/01	2	74.80	16	69.96	69.00	-14	1,242	-1.13%
2022/06/30	0	0.00	2	75.10	75.10	-2	1,224	-0.16%
2022/06/29	0	0.00	5	77.96	77.90	-5	1,220	-0.41%
2022/06/28	4	81.95	1	80.50	79.70	3	1,218	0.25%
2022/06/27	3	81.73	1	83.20	82.20	2	1,224	0.16%
2022/06/24	1	78.10	2	77.70	76.90	-1	1,227	-0.08%
2022/06/23	0	0.00	0	75.50	75.60	0	1,246	0.00%
2022/06/20	0	0.00	3	77.50	77.50	-3	1,255	-0.24%
2022/06/17	0	0.00	0	83.30	83.30	0	1,289	0.00%
2022/06/15	0	0.00	2	88.50	85.90	-2	1,312	-0.15%
2022/06/14	1	85.01	3.2	87.28	87.70	-2.2	1,329	-0.16%
2022/06/13	1	91.00	9	91.57	91.00	-8	1,316	-0.61%
2022/06/10	0	0.00	2	95.50	96.00	-2	1,322	-0.15%
2022/06/09	0	0.00	6	97.33	96.70	-6	1,327	-0.45%
2022/06/08	6	99.15	4	99.43	98.00	2	1,352	0.15%
2022/06/07	2	98.90	2	98.50	98.40	0	1,415	0.00%
2022/06/06	1	98.50	2	97.80	97.80	-1	1,432	-0.07%
2022/06/01	12	100.13	0	0.00	99.50	12	1,461	0.82%
2022/05/31	0	0.00	4	97.75	99.00	-4	1,463	-0.27%
2022/05/30	3	97.40	1	94.90	97.90	2	1,476	0.14%
2022/05/27	4	92.25	5	92.92	92.90	-1	1,481	-0.07%
2022/05/26	4	94.25	3	91.53	90.20	1	1,528	0.07%
2022/05/25	1	96.20	1	96.20	96.30	0	1,506	0.00%
2022/05/24	2	99.65	0	0.00	96.50	2	1,508	0.13%
2022/05/20	1	104.00	0	0.00	102.50	1	1,503	0.07%
2022/05/19	2	102.00	0	0.00	104.00	2	1,504	0.13%
2022/05/17	1	106.50	2	106.00	106.50	-1	1,516	-0.07%
2022/05/13	3	101.00	1	101.50	103.00	2	1,523	0.13%
2022/05/11	1	106.50	1	102.50	101.00	0	1,531	0.00%
2022/05/04	2	112.00	1	112.00	114.00	1	1,602	0.06%
2022/05/03	1	113.50	0	0.00	112.00	1	1,603	0.06%
2022/04/27	0	0.00	3	105.00	109.50	-3	1,616	-0.19%
2022/04/26	1	110.50	0	0.00	111.00	1	1,597	0.06%
2022/04/25	3	114.17	1	117.99	110.50	2	1,578	0.13%
2022/04/22	2	124.00	2	124.00	122.50	0	1,556	0.00%
2022/04/21	2	125.50	0	0.00	127.00	2	1,567	0.13%
2022/04/20	1	124.50	0	0.00	125.50	1	1,577	0.06%
2022/04/18	2	122.00	0	0.00	122.00	2	1,584	0.13%
2022/04/14	0	0.00	2	129.00	125.00	-2	1,619	-0.12%
2022/04/13	2	122.50	0	123.90	124.50	2	1,641	0.12%
2022/04/12	0	0.00	1	120.00	123.00	-1	1,650	-0.06%
2022/04/11	5	124.50	5	123.40	120.00	0	1,643	0.00%
2022/04/08	0	0.00	0	130.50	130.00	0	1,632	0.00%
2022/04/07	1	132.59	0	134.50	133.00	1	1,619	0.06%
2022/04/06	0	147.86	0	0.00	147.00	0	1,578	0.00%
2022/03/31	0	149.50	0	0.00	149.00	0	1,661	0.00%
2022/03/29	1	155.00	0	0.00	151.50	1	1,800	0.06%
2022/03/25	1	153.50	1	149.50	149.00	0	1,942	0.00%
2022/03/24	0	0.00	0	150.00	149.00	0	2,008	0.00%
2022/03/23	3	151.50	0	0.00	152.00	3	2,056	0.15%
2022/03/22	0	148.00	2	146.00	151.00	-2	2,090	-0.10%
2022/03/21	2	155.25	1	155.00	155.00	1	2,082	0.05%
2022/03/18	6	157.50	1	154.50	154.50	5	2,141	0.23%
2022/03/16	0	0.00	1	150.00	150.00	-1	2,491	-0.04%
2022/03/15	1	149.00	0	0.00	149.00	1	2,562	0.04%
2022/03/14	0	0.00	0.1	151.50	149.50	-0.1	2,701	0.00%
2022/03/11	0.1	151.00	1.1	149.93	151.50	-1	2,786	-0.04%
2022/03/10	6.1	155.98	7	154.86	154.00	-1	2,902	-0.03%
2022/03/09	1	144.00	0	0.00	147.00	1	3,099	0.03%
2022/03/08	1	145.00	0	0.00	143.50	1	3,354	0.03%
2022/03/04	0	0.00	5	158.00	156.00	-5	3,643	-0.14%
2022/03/03	0	0.00	2	166.75	161.00	-2	3,668	-0.05%
2022/03/01	2	162.50	3	166.17	163.00	-1	3,795	-0.03%
2022/02/25	0	0.00	1	150.50	152.50	-1	3,772	-0.03%
2022/02/24	1	145.50	0	0.00	145.00	1	3,774	0.03%
2022/02/11	1	159.00	17	159.29	160.00	-16	4,267	-0.37%
2022/02/09	1	161.00	1.1	163.62	166.00	-0.1	4,773	0.00%
2022/02/08	69	158.81	70	162.96	163.00	-1	4,896	-0.02%
2022/01/25	0	0.00	8	148.50	146.50	-8	4,957	-0.16%
2022/01/21	10	154.00	3	154.00	151.50	7	5,013	0.14%
2022/01/20	18	158.03	0	0.00	158.00	18	5,060	0.36%
2022/01/18	0	0.00	4	163.50	163.00	-4	5,350	-0.07%
2022/01/13	1	161.00	0	0.00	161.00	1	5,848	0.02%
2022/01/12	3	167.00	3	166.00	165.00	0	5,997	0.00%
2022/01/11	5	168.80	3	167.50	165.00	2	6,226	0.03%
2022/01/07	0.1	166.50	0	0.00	171.00	0.1	6,516	0.00%
2022/01/06	2.1	169.99	3	172.00	168.50	-1	6,568	-0.01%
2022/01/05	0	0.00	3	180.00	176.00	-3	6,550	-0.05%
2022/01/04	0.1	178.50	0	0.00	180.00	0.1	6,593	0.00%
2022/01/03	4	179.25	0	0.00	179.00	4	6,602	0.06%
2021/12/30	1	177.00	1	178.00	178.50	0	6,679	0.00%
2021/12/29	1	175.50	1	179.00	177.00	0	6,686	0.00%
2021/12/28	3.1	180.18	0	0.00	179.00	3.1	6,666	0.05%
2021/12/27	1.1	181.62	1	183.02	181.00	0	6,647	0.00%
2021/12/24	7	187.79	4	188.75	187.50	3	6,613	0.05%
2021/12/23	2	187.00	1	187.50	187.00	1	6,564	0.02%
2021/12/22	12	190.71	7	188.43	186.50	5	6,489	0.08%
2021/12/20	1	184.00	1	179.55	179.00	0	6,333	0.00%
2021/12/17	0	185.00	0	0.00	183.00	0	6,255	0.00%
2021/12/15	2	182.25	0	0.00	183.50	2	6,175	0.03%
2021/12/14	0	0.00	0	179.00	180.50	0	6,129	0.00%
2021/12/13	3	184.50	4.2	185.35	182.00	-1.2	6,059	-0.02%
2021/12/10	30.1	193.51	20	185.43	182.00	10.1	5,943	0.17%
2021/12/09	0	0.00	1	195.00	195.00	-1	5,640	-0.02%
2021/12/08	2	197.50	9	194.83	190.00	-7	5,559	-0.13%
2021/12/07	13	191.35	12	189.13	190.00	1	5,406	0.02%
2021/12/06	13	184.92	14	186.57	193.00	-1	5,344	-0.02%
2021/12/03	10	187.90	14	189.04	191.50	-4	5,293	-0.08%
2021/12/02	65	185.78	70.1	186.45	183.50	-5.1	5,077	-0.10%
2021/12/01	4	176.00	2	176.50	177.00	2	4,987	0.04%
2021/11/30	5	171.70	6	171.00	175.50	-1	4,867	-0.02%
2021/11/29	1	158.00	1	158.00	161.00	0	4,674	0.00%
2021/11/26	6	165.67	2	164.25	160.50	4	4,658	0.09%
2021/11/25	24	164.23	26	162.19	161.50	-2	4,575	-0.04%
2021/11/24	6.1	160.17	9	161.56	162.00	-3	4,486	-0.07%
2021/11/23	0.1	157.50	5	156.10	155.00	-5	4,444	-0.11%
2021/11/22	1	157.00	1	156.50	158.00	0	4,446	0.00%
2021/11/19	1	159.00	0	0.00	159.00	1	4,441	0.02%
2021/11/18	5	157.60	6	156.67	156.50	-1	4,460	-0.02%
2021/11/17	2	154.50	1	159.00	157.00	1	4,440	0.02%
2021/11/16	2	157.50	0	0.00	157.50	2	4,387	0.05%
2021/11/15	2	164.25	2	165.25	163.50	0	4,333	0.00%
2021/11/12	2	165.50	0	0.00	164.50	2	4,295	0.05%
2021/11/11	15	165.80	19	166.32	163.00	-4	4,223	-0.09%
2021/11/10	9	166.67	5	165.30	163.00	4	4,140	0.10%
2021/11/09	17	170.85	20	170.50	166.50	-3	4,040	-0.07%
2021/11/08	19.1	163.68	22	164.79	163.50	-2.9	3,798	-0.08%
2021/11/05	131	158.56	125	158.62	160.00	6	3,556	0.17%	大買/大賣/
2021/11/04	4	146.63	16	147.00	145.50	-12	3,393	-0.35%
2021/11/03	1	152.00	1	150.00	148.00	0	3,460	0.00%
2021/10/29	3	155.00	1	155.00	150.00	2	3,527	0.06%
2021/10/27	5.5	156.73	11	152.82	155.50	-5.5	3,532	-0.16%
2021/10/26	29	165.33	22	160.23	157.50	7	3,489	0.20%
2021/10/25	38	172.95	22	174.23	175.00	16	3,305	0.48%
2021/10/22	9	166.72	20.1	170.12	171.50	-11.1	3,268	-0.34%
2021/10/21	42	175.98	61	178.27	166.50	-19	3,297	-0.58%
2021/10/20	46	172.03	13.1	171.59	168.50	32.9	3,144	1.05%
2021/10/19	14	166.75	30	168.23	168.50	-16	3,000	-0.53%
2021/10/18	297	167.11	290.3	167.31	168.50	6.8	2,794	0.24%	大買/大賣/
2021/10/15	17	150.65	14	152.43	154.00	3	2,589	0.12%
2021/10/14	5	148.50	5	146.00	145.00	0	2,484	0.00%
2021/10/13	0	0.00	1	135.50	137.00	-1	2,409	-0.04%
2021/10/12	4	142.75	5	144.10	135.00	-1	2,391	-0.04%
2021/10/08	0	0.00	5	134.50	134.00	-5	2,341	-0.21%
2021/10/07	55	136.95	63	137.14	136.50	-8	2,337	-0.34%
2021/10/06	1	127.00	11	129.59	128.00	-10	2,259	-0.44%
2021/10/05	0	123.00	0	0.00	124.00	0	2,248	0.00%
2021/10/01	10	122.00	10	125.00	119.50	0	2,252	0.00%
2021/09/30	0	0.00	15	117.67	122.50	-15	2,251	-0.67%
2021/09/29	0	0.00	1	117.50	116.00	-1	2,283	-0.04%
2021/09/28	21	120.76	0	0.00	121.00	21	2,314	0.91%
2021/09/27	0	0.00	1	132.00	127.50	-1	2,312	-0.04%
2021/09/23	6	133.42	1	135.50	131.50	5	2,343	0.21%
2021/09/14	0	0.00	1	135.00	134.00	-1	2,537	-0.04%
2021/09/13	1	138.00	0	0.00	134.50	1	2,597	0.04%
2021/09/10	1	137.50	9	137.44	138.00	-8	2,664	-0.30%
2021/09/09	1	137.50	1	140.00	137.50	0	2,692	0.00%
2021/09/08	17	134.27	9	135.12	134.50	8	2,680	0.30%
2021/09/07	5	146.10	5	146.00	146.50	0	2,631	0.00%
2021/09/06	7	151.64	10	156.70	144.00	-3	2,650	-0.11%
2021/09/03	0	0.00	6	144.17	144.50	-6	2,560	-0.23%
2021/09/02	3	146.17	2	144.00	144.00	1	2,678	0.04%
2021/09/01	1	146.50	3	146.00	145.00	-2	2,756	-0.07%
2021/08/27	1	143.00	0	0.00	142.00	1	2,883	0.03%
2021/08/26	1	151.00	2	148.00	145.50	-1	2,946	-0.03%
2021/08/25	2	149.25	2	147.00	147.50	0	2,939	0.00%
2021/08/24	5	151.91	14	150.96	147.00	-9	2,934	-0.31%
2021/08/23	3	142.50	4	145.88	146.50	-1	2,878	-0.03%
2021/08/17	0	0.00	0.1	138.50	134.50	-0.1	2,838	0.00%
2021/08/16	3	138.50	3	139.00	139.00	0	2,835	0.00%
2021/08/13	1	137.00	8.1	137.56	137.50	-7.1	2,822	-0.25%
2021/08/11	14	144.18	5	142.00	140.50	9	2,988	0.30%
2021/08/10	6	153.58	10	153.85	150.50	-4	3,127	-0.13%
2021/08/09	10	163.10	10.1	159.52	157.50	-0.1	3,156	0.00%
2021/08/06	50	172.44	27.1	173.42	157.00	22.9	3,277	0.70%
2021/08/05	3	161.67	4	161.75	161.50	-1	3,235	-0.03%
2021/08/04	2	159.04	1.1	158.24	158.00	1	3,319	0.03%
2021/08/03	1.2	161.51	9	164.33	163.00	-7.9	3,431	-0.23%
2021/08/02	10.1	160.91	8.2	157.67	160.00	2	3,502	0.06%
2021/07/30	7	151.86	4	151.13	153.00	3	3,514	0.09%
2021/07/29	3	143.67	2	146.00	146.00	1	3,574	0.03%
2021/07/28	1	140.50	2	139.50	141.00	-1	3,635	-0.03%
2021/07/27	27.3	160.83	17	156.94	140.50	10.3	3,679	0.28%
2021/07/26	3	154.50	2	155.50	156.00	1	3,560	0.03%
2021/07/23	1	145.50	0	0.00	142.00	1	3,613	0.03%
2021/07/22	2	143.75	2	144.00	139.00	0	3,726	0.00%
2021/07/21	0	0.00	0.1	138.00	137.50	-0.1	3,798	0.00%
2021/07/20	0	0.00	1	146.00	143.50	-1	3,875	-0.03%
2021/07/19	0.3	144.60	7	143.37	144.50	-6.8	3,955	-0.17%
2021/07/16	5	138.80	1	139.00	139.00	4	3,939	0.10%
2021/07/15	1	141.00	2	138.25	141.00	-1	3,939	-0.03%
2021/07/14	0	137.00	2	140.50	135.50	-2	3,935	-0.05%
2021/07/13	0	144.25	4	140.88	140.00	-4	3,923	-0.10%
2021/07/12	0	0.00	1	145.50	145.00	-1	3,909	-0.03%
2021/07/08	4	152.75	6	150.67	149.00	-2	3,900	-0.05%
2021/07/07	3	148.33	2	149.25	150.50	1	3,900	0.03%
2021/07/06	9	152.72	5	150.80	151.00	4	3,899	0.10%
2021/07/05	2	149.00	2	149.75	152.50	0	3,868	0.00%
2021/07/02	6	140.42	5	140.20	139.00	1	3,978	0.03%
2021/07/01	3	140.83	1	141.50	140.50	2	4,044	0.05%
2021/06/30	6	142.75	0	0.00	143.00	6	4,033	0.15%
2021/06/29	3	143.33	2	144.00	142.50	1	4,150	0.02%
2021/06/28	3	147.00	1	148.00	148.00	2	4,156	0.05%
2021/06/25	6.1	156.98	12	153.08	151.50	-6	4,127	-0.14%
2021/06/24	4	150.38	2	155.75	154.50	2	4,081	0.05%
2021/06/23	4	144.63	11	143.18	143.00	-7	4,030	-0.17%
2021/06/22	4	147.88	6	147.83	143.50	-2	3,985	-0.05%
2021/06/21	7	156.07	12	158.83	153.50	-5	3,922	-0.13%
2021/06/18	2	171.75	4	168.38	166.50	-2	3,849	-0.05%
2021/06/17	4	166.63	2	166.75	168.50	2	3,827	0.05%
2021/06/16	3	171.33	3	170.00	165.50	0	3,819	0.00%
2021/06/15	9	171.83	12	172.46	174.00	-3	3,782	-0.08%
2021/06/11	13	173.85	69.1	170.52	166.50	-56.1	3,760	-1.49%
2021/06/10	14.1	187.06	10.2	186.61	181.00	3.9	3,775	0.10%
2021/06/09	20	175.43	19.2	174.06	178.00	0.8	3,777	0.02%
2021/06/08	80	173.54	28	174.13	176.50	52	3,731	1.39%
2021/06/07	5	159.90	6	158.58	160.50	-1	3,699	-0.03%
2021/06/04	7	167.71	8	164.19	161.50	-1	3,678	-0.03%
2021/06/03	28.5	175.54	18	175.08	173.50	10.5	3,655	0.29%
2021/05/25	0	0.00	1	152.50	151.00	-1	3,792	-0.03%
2021/05/24	0	144.00	0.8	132.00	142.00	-0.8	3,930	-0.02%
2021/05/21	0	0.00	2	140.75	143.00	-2	4,091	-0.05%
2021/05/20	1	134.00	0	133.00	133.00	1	4,122	0.02%
2021/05/19	26.1	142.99	31	142.81	138.00	-4.9	4,252	-0.11%
2021/05/18	24	145.65	49	141.78	145.00	-25	4,083	-0.61%
2021/05/17	13	145.15	38.8	140.43	139.00	-25.8	3,894	-0.66%
2021/05/14	27	165.09	91.2	165.06	154.00	-64.2	3,862	-1.66%
2021/05/13	38	177.50	17	175.73	171.00	21	3,723	0.56%
2021/05/12	33.2	200.10	127	196.07	190.00	-93.9	3,718	-2.52%	大賣/
2021/05/11	33	217.26	15	219.13	211.00	18	3,819	0.47%
2021/05/10	55	227.58	30	233.67	234.00	25	3,787	0.66%
2021/05/07	10	201.60	5.1	204.13	213.00	4.9	3,813	0.13%
2021/05/06	36	198.72	30	192.73	194.00	6	3,752	0.16%
2021/05/05	15	201.13	24	200.46	197.50	-9	3,695	-0.24%
2021/05/04	69.3	193.73	115	200.03	188.50	-45.7	3,727	-1.23%	大賣/
2021/05/03	34	216.12	26	214.40	207.00	8	3,692	0.22%
2021/04/29	58.4	219.48	94	222.93	211.00	-35.7	3,725	-0.96%
2021/04/28	58.5	224.76	33	222.43	222.00	25.5	3,678	0.69%
2021/04/27	66	224.82	37	226.50	217.00	29	3,643	0.80%
2021/04/26	55	211.09	19	212.24	220.00	36	3,606	1.00%
2021/04/23	15	195.00	10.6	194.75	200.00	4.5	3,581	0.12%
2021/04/22	4.1	191.90	2	189.00	182.00	2.1	3,495	0.06%
2021/04/21	1.1	210.23	0	0.00	202.00	1.1	3,492	0.03%
2021/04/20	6	209.25	2	203.50	210.00	4	3,494	0.11%
2021/04/19	5.2	219.00	0	0.00	219.00	5.2	3,495	0.15%
2021/04/16	6.1	239.98	0	0.00	243.00	6.1	3,492	0.17%
2021/04/14	0	0.00	3.2	195.06	215.50	-3.2	3,533	-0.09%
2021/04/13	0	0.00	1	211.50	214.00	-1	3,544	-0.03%
2021/04/12	1	220.00	3	220.00	220.00	-2	3,560	-0.06%
2021/04/09	0	0.00	8	187.00	200.00	-8	3,557	-0.22%
2021/04/08	21.1	205.19	26.2	202.98	197.00	-5.1	3,714	-0.14%
2021/04/07	26.3	201.82	35	201.43	202.00	-8.7	3,660	-0.24%
2021/04/06	1	184.00	13	184.00	184.00	-12	3,768	-0.32%
2021/04/01	54.3	166.30	37	164.73	167.50	17.3	3,979	0.43%
2021/03/31	5	143.00	2	152.50	152.50	3	4,130	0.07%
2021/03/30	0	0.00	1	139.00	139.00	-1	4,108	-0.02%
2021/03/29	1	135.50	0	0.00	136.00	1	4,121	0.02%
2021/03/25	0	0.00	1	128.00	128.50	-1	4,123	-0.02%
2021/03/23	1	125.50	0	0.00	126.00	1	4,172	0.02%
2021/03/22	1	132.00	1	131.50	132.50	0	4,174	0.00%
2021/03/19	0	0.00	1	126.00	128.00	-1	4,174	-0.02%
2021/03/18	0	0.00	3	123.67	122.50	-3	4,189	-0.07%
2021/03/17	22	125.36	15	122.87	122.00	7	4,207	0.17%
2021/03/16	28.2	126.08	38.4	125.72	124.50	-10.2	4,558	-0.22%
2021/03/15	19	138.32	26	140.13	133.50	-7	4,822	-0.15%
2021/03/12	39	132.26	9	133.00	134.00	30	4,812	0.62%
2021/03/11	28.1	125.54	44	126.06	129.50	-15.9	4,858	-0.33%
2021/03/10	2	122.98	5	120.00	122.00	-3	5,010	-0.06%
2021/03/09	0	120.83	1	122.00	122.00	-1	5,006	-0.02%
2021/03/08	10	118.05	6	118.17	117.00	4	4,999	0.08%
2021/03/05	12	116.17	3.1	117.81	117.00	8.9	4,994	0.18%
2021/03/04	12	123.46	11	123.68	120.50	1	4,996	0.02%
2021/03/03	0	118.00	3	113.50	118.50	-3	4,981	-0.06%
2021/03/02	5	118.10	0	0.00	114.50	5	4,986	0.10%
2021/02/26	13	115.73	3.1	115.69	116.50	9.9	5,001	0.20%
2021/02/25	32.2	122.72	34	124.12	121.00	-1.8	5,001	-0.04%
2021/02/24	55.1	113.50	31.2	110.45	115.00	24	4,884	0.49%
2021/02/23	42.2	117.32	20	115.55	112.50	22.2	4,811	0.46%
2021/02/22	11	123.55	7	123.29	124.50	4	4,793	0.08%
2021/02/19	25	112.30	24	113.08	113.50	1	4,858	0.02%
2021/02/18	0	0.00	3	103.50	103.50	-3	4,837	-0.06%
2021/02/17	1	94.20	2	94.20	94.20	-1	4,966	-0.02%
2021/02/05	27	84.41	29.2	84.13	85.70	-2.2	5,089	-0.04%
2021/02/04	31	85.77	29.3	85.87	85.60	1.7	5,255	0.03%
2021/02/03	31	86.06	38	85.97	84.40	-7	5,638	-0.12%
2021/02/02	82.5	84.34	65	84.27	82.40	17.5	5,957	0.29%
2021/02/01	54	94.60	23	94.16	91.40	31	5,780	0.54%
2021/01/29	53	97.81	66	98.48	101.50	-13	5,736	-0.23%
2021/01/28	8	94.04	11	93.01	92.60	-3	5,621	-0.05%
2021/01/27	13	96.42	7	96.83	96.50	6	5,619	0.11%
2021/01/26	47	98.20	61	96.66	97.80	-14	5,605	-0.25%
2021/01/25	23	94.00	20	95.20	98.20	3	5,504	0.05%
2021/01/22	32	90.29	29	91.26	89.30	3	5,502	0.05%
2021/01/21	40	98.35	43	98.06	98.00	-3	5,498	-0.05%
2021/01/20	7	101.14	19	100.59	97.20	-12	5,535	-0.22%
2021/01/19	22.2	113.63	22	110.02	108.00	0.2	5,462	0.00%
2021/01/18	31	118.55	15	112.90	112.50	16	5,457	0.29%
2021/01/15	2	123.00	2	125.00	125.00	0	5,450	0.00%
2021/01/14	10	116.00	0	0.00	119.00	10	5,627	0.18%
2021/01/13	0	0.00	25	105.90	108.50	-25	5,682	-0.44%
2021/01/12	2	107.00	0	0.00	108.00	2	5,678	0.04%
2021/01/08	3	123.33	2	121.50	121.00	1	5,670	0.02%
2021/01/07	10	112.40	0	0.00	117.50	10	5,660	0.18%
2021/01/06	2	116.25	20.3	113.10	111.50	-18.3	5,630	-0.32%
2021/01/05	0	0.00	20	128.00	123.50	-20	5,659	-0.35%
2021/01/04	1	137.50	1	137.00	137.00	0	5,640	0.00%
2020/12/31	19	139.50	15	136.87	135.00	4	5,629	0.07%
2020/12/30	20.5	142.46	19	142.18	142.00	1.5	5,459	0.03%
2020/12/29	26	139.29	36	141.72	142.50	-10	5,358	-0.19%
2020/12/28	17	139.68	31	140.65	144.00	-14	5,167	-0.27%
2020/12/25	24	136.44	27	139.76	131.00	-3	4,941	-0.06%
2020/12/24	4	135.25	0	0.00	135.50	4	4,656	0.09%
2020/12/23	7	128.00	4	129.00	132.00	3	4,643	0.06%
2020/12/22	0	0.00	5	120.50	120.00	-5	4,634	-0.11%
2020/12/18	35	132.76	4	133.50	125.00	31	4,630	0.67%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/16	1	117.50	1	117.00	116.00	0	4,603	0.00%
2020/12/15	1	112.00	3	118.00	112.00	-2	4,606	-0.04%
2020/12/14	0	0.00	5	117.40	119.50	-5	4,600	-0.11%
2020/12/11	0	0.00	8	109.00	109.00	-8	4,587	-0.17%
2020/12/10	68	118.99	44	117.99	116.50	24	4,571	0.52%
2020/12/09	60	131.99	40	130.88	121.50	20	4,192	0.48%
2020/12/08	4	129.25	2	133.75	134.50	2	3,903	0.05%
2020/12/07	3	121.50	32	120.28	122.50	-29	3,833	-0.76%
2020/12/04	35	110.06	13	110.46	111.50	22	3,828	0.57%
2020/12/03	2	99.50	0	0.00	101.50	2	3,775	0.05%
2020/12/02	0	0.00	1	97.50	97.10	-1	3,860	-0.03%
2020/11/26	1	96.50	0	0.00	99.00	1	4,198	0.02%
2020/11/25	1	96.70	1	99.60	96.50	0	4,204	0.00%
2020/11/24	20	95.20	1	95.50	95.50	19	4,190	0.45%
2020/11/23	21	96.64	2	96.80	98.50	19	4,180	0.45%
2020/11/20	12	98.75	52	94.06	94.00	-40	4,171	-0.96%
2020/11/19	42	103.13	2	104.25	104.00	40	4,109	0.97%
2020/11/18	3	97.23	9	94.80	97.50	-6	3,982	-0.15%
2020/11/17	7	91.64	22.2	92.12	88.70	-15.2	3,889	-0.39%
2020/11/16	18	85.22	20	83.82	89.90	-2	3,808	-0.05%
2020/11/13	26	80.77	10.3	79.19	82.00	15.7	3,754	0.42%
2020/11/12	14	75.08	21	75.11	74.60	-7	3,670	-0.19%
2020/11/11	49	74.05	114	74.22	75.70	-65	3,475	-1.87%	大賣/
2020/11/10	151	71.48	80.3	70.72	73.30	70.7	3,045	2.32%	大買/
2020/11/09	0	0.00	1	66.70	66.70	-1	2,636	-0.04%
2020/11/06	40	60.00	27	60.03	60.70	13	2,612	0.50%
2020/11/05	1	55.90	16	55.28	55.20	-15	2,569	-0.58%
2020/11/04	10	54.80	0	0.00	54.30	10	2,553	0.39%
2020/11/02	0	0.00	4	55.35	54.70	-4	2,564	-0.16%
2020/10/30	10	56.75	2	56.00	56.20	8	2,562	0.31%
2020/10/29	10	55.55	16	56.05	57.20	-6	2,556	-0.23%
2020/10/28	14	56.09	14	55.53	55.00	0	2,477	0.00%
2020/10/27	9	54.18	2	53.80	53.80	7	2,394	0.29%
2020/10/26	10	55.42	7	54.41	53.70	3	2,431	0.12%
2020/10/23	5	54.32	19	54.83	55.40	-14	2,610	-0.54%
2020/10/22	34	54.79	29	54.75	54.50	5	2,666	0.19%
2020/10/21	21	51.31	21	51.68	51.90	0	2,497	0.00%
2020/10/20	3	49.70	0	0.00	48.90	3	2,435	0.12%
2020/10/16	0	0.00	11	50.70	49.35	-11	2,430	-0.45%
2020/10/15	2	51.10	0	0.00	50.60	2	2,425	0.08%
2020/10/13	25	52.84	3	51.47	51.20	22	2,422	0.91%
2020/09/30	0	0.00	1	49.75	49.75	-1	2,391	-0.04%
2020/09/25	0	0.00	1	50.10	49.00	-1	2,464	-0.04%
2020/09/24	0	0.00	1	50.30	50.00	-1	2,453	-0.04%
2020/09/23	1	51.40	0	0.00	50.60	1	2,451	0.04%
2020/09/22	1	51.60	2	51.50	51.90	-1	2,451	-0.04%
2020/09/21	1	51.00	0	0.00	50.90	1	2,444	0.04%
2020/09/18	2	52.25	1	51.90	51.80	1	2,438	0.04%
2020/09/17	0	0.00	1	52.40	52.30	-1	2,433	-0.04%
2020/09/16	0	0.00	1	53.30	52.20	-1	2,436	-0.04%
2020/09/15	2	52.25	0	0.00	52.20	2	2,428	0.08%
2020/09/14	0	0.00	1	52.90	52.60	-1	2,426	-0.04%
2020/09/11	2	52.15	4	54.00	52.10	-2	2,415	-0.08%
2020/09/10	1	57.90	1	56.80	57.10	0	2,340	0.00%
2020/09/09	3	57.47	20	58.57	57.00	-17	2,314	-0.73%
2020/09/08	57	57.54	37	57.58	58.60	20	2,237	0.89%
2020/09/07	2	53.65	12	54.14	55.00	-10	2,111	-0.47%
2020/09/04	8	50.86	9	51.21	52.10	-1	2,083	-0.05%
2020/09/03	12	54.98	11	55.80	54.20	1	2,030	0.05%
2020/09/02	13	53.14	33.1	53.55	55.30	-20.1	1,891	-1.06%
2020/09/01	10	50.40	0	0.00	50.30	10	1,757	0.57%
2020/08/31	10	50.15	10	49.65	50.00	0	1,775	0.00%
2020/08/26	0	0.00	5	48.50	48.75	-5	1,880	-0.27%
2020/08/25	1	49.00	0	0.00	49.30	1	1,881	0.05%
2020/08/24	4	47.80	5	48.30	48.50	-1	1,950	-0.05%
2020/08/20	3	48.35	3	44.80	46.20	0	1,922	0.00%
2020/08/19	10	51.30	4	51.40	49.60	6	1,892	0.32%
2020/08/18	12	50.13	7	49.97	49.20	5	1,813	0.28%
2020/08/17	4	48.10	4	48.40	48.10	0	1,771	0.00%
2020/08/14	0	0.00	4	47.10	47.00	-4	1,758	-0.23%
2020/08/13	3	46.30	3	46.52	46.15	0	1,741	0.00%
2020/08/12	3	45.22	0	0.00	45.70	3	1,734	0.17%
2020/08/11	10	46.80	2	48.20	46.25	8	1,723	0.46%
2020/08/10	4	47.18	4	47.99	47.65	0	1,722	0.00%
2020/08/07	5	47.86	3	47.83	47.90	2	1,763	0.11%
2020/08/06	4	49.90	1	50.70	49.10	3	1,800	0.17%
2020/08/05	0	0.00	7	49.39	48.80	-7	1,785	-0.39%
2020/08/04	7	49.10	0	0.00	48.85	7	1,804	0.39%
2020/08/03	0	0.00	7	53.84	53.00	-7	1,802	-0.39%
2020/07/31	6	53.62	5	54.10	54.10	1	1,787	0.06%
2020/07/30	3	53.87	2	54.00	53.10	1	1,772	0.06%
2020/07/29	107	55.06	104.5	55.18	53.80	2.5	1,784	0.14%	大買/大賣/
2020/07/28	1	50.90	4	50.78	51.80	-3	1,620	-0.19%
2020/07/27	0	0.00	1	47.55	47.15	-1	1,537	-0.07%
2020/07/23	1	46.50	5	47.57	46.50	-4	1,548	-0.26%
2020/07/22	0	0.00	0.1	46.35	46.35	-0.1	1,557	-0.01%
2020/07/21	0	0.00	2	45.60	45.50	-2	1,559	-0.13%
2020/07/17	3	46.10	0	0.00	45.30	3	1,562	0.19%
2020/07/16	2	47.70	0	0.00	47.50	2	1,561	0.13%
2020/07/15	0	0.00	3	48.30	47.40	-3	1,575	-0.19%
2020/07/13	0	0.00	2	49.90	48.75	-2	1,587	-0.13%
2020/07/10	1	48.00	1	48.30	48.60	0	1,592	0.00%
2020/07/09	1	49.95	0	0.00	49.60	1	1,584	0.06%
2020/07/08	1	50.10	1	49.90	50.70	0	1,600	0.00%
2020/07/07	4	51.35	4	50.85	51.60	0	1,581	0.00%
2020/07/06	3	49.42	0	0.00	49.10	3	1,533	0.20%
2020/07/03	0	0.00	1	48.90	48.85	-1	1,524	-0.07%
2020/07/01	0	0.00	17	49.29	49.35	-17	1,510	-1.13%
2020/06/30	5	48.33	1	49.20	48.45	4	1,500	0.27%
2020/06/29	8	47.87	1	48.30	48.30	7	1,493	0.47%
2020/06/24	0	0.00	1	48.95	48.55	-1	1,482	-0.07%
2020/06/23	1	49.10	0	0.00	48.85	1	1,479	0.07%
2020/06/16	0	0.00	1	51.80	51.70	-1	1,442	-0.07%
2020/06/15	0	0.00	1	50.50	50.40	-1	1,424	-0.07%
2020/06/12	1	50.00	0	0.00	50.30	1	1,424	0.07%
2020/06/11	19	54.09	27	54.04	51.40	-8	1,420	-0.56%
2020/06/10	8	50.38	0	0.00	51.50	8	1,362	0.59%
2020/06/09	0	0.00	10	51.84	51.30	-10	1,347	-0.74%
2020/06/08	1	51.60	1	51.10	51.10	0	1,349	0.00%
2020/06/05	2	53.60	2	52.60	52.20	0	1,332	0.00%
2020/06/04	0	0.00	3	51.77	51.70	-3	1,300	-0.23%
2020/06/03	1	51.20	0	0.00	51.90	1	1,291	0.08%
2020/06/02	38	54.19	26	54.52	52.00	12	1,268	0.95%
2020/06/01	4	50.00	4	50.70	50.00	0	1,152	0.00%
2020/05/29	84	52.09	84	51.91	50.70	0	1,145	0.00%
2020/05/26	0	0.00	1	49.35	48.00	-1	1,071	-0.09%
2020/05/25	5	48.00	3	48.40	47.35	2	1,099	0.18%
2020/05/20	0	0.00	2	49.95	49.55	-2	1,092	-0.18%
2020/05/19	2	49.78	0	0.00	48.95	2	1,093	0.18%
2020/05/18	0	0.00	1	51.90	50.60	-1	1,091	-0.09%
2020/05/15	5	50.98	18	51.29	50.90	-13	1,106	-1.17%
2020/05/14	6	53.28	4	53.45	53.70	2	1,094	0.18%
2020/05/13	20	53.07	14	52.80	51.20	6	1,090	0.55%
2020/05/12	5	50.92	6	50.80	50.30	-1	1,045	-0.10%
2020/05/11	7	51.53	8	51.80	52.60	-1	1,067	-0.09%
2020/05/08	6	52.72	13	51.91	52.80	-7	1,125	-0.62%
2020/05/07	8	49.99	2	49.70	48.00	6	1,066	0.56%
2020/05/06	15	49.70	9	48.57	48.90	6	1,042	0.58%
2020/05/05	8	51.15	10	51.57	49.25	-2	1,027	-0.19%
2020/05/04	2	49.45	6	49.93	50.00	-4	955	-0.42%
2020/04/30	4	44.98	13	45.12	45.50	-9	879	-1.02%
2020/04/29	3	44.40	5	43.30	43.80	-2	853	-0.23%
2020/04/27	0	0.00	1	41.85	41.90	-1	834	-0.12%
2020/04/24	0	0.00	6	41.45	40.50	-6	819	-0.73%
2020/04/23	4	41.10	9	40.91	40.60	-5	816	-0.61%
2020/04/22	0	0.00	3	40.08	40.00	-3	811	-0.37%
2020/04/21	4	39.45	4	39.75	39.75	0	816	0.00%
2020/04/20	5	40.30	3	39.98	40.25	2	810	0.25%
2020/04/17	6	41.95	1	43.25	41.55	5	797	0.63%
2020/04/16	5	43.04	1	42.80	42.80	4	808	0.50%
2020/04/14	0	0.00	10	43.25	43.30	-10	835	-1.20%
2020/04/13	0	0.00	2	45.43	44.00	-2	900	-0.22%
2020/04/10	0	0.00	8	40.36	42.55	-8	878	-0.91%
2020/04/09	10	38.70	0	0.00	38.70	10	880	1.14%
2020/03/27	0	0.00	2	31.80	31.80	-2	929	-0.22%
2020/03/20	2	31.55	1	32.95	31.60	1	946	0.11%
2020/03/19	0	0.00	2	30.85	30.80	-2	940	-0.21%
2020/03/18	0	0.00	1	35.50	34.20	-1	943	-0.11%
2020/03/16	2	41.35	0	0.00	38.70	2	925	0.22%
2020/03/11	1	54.00	0	0.00	52.50	1	900	0.11%
2020/03/10	1	52.60	1	53.30	53.80	0	898	0.00%
2020/03/09	1	55.50	2	53.35	54.00	-1	894	-0.11%
2020/03/06	6	56.53	1	57.60	57.20	5	889	0.56%
2020/03/05	1	56.60	1	57.20	57.00	0	887	0.00%
2020/03/04	1	56.20	0	0.00	56.50	1	885	0.11%
2020/03/03	2	58.50	1	58.00	58.00	1	878	0.11%
2020/03/02	0	0.00	4	57.93	57.70	-4	875	-0.46%
2020/02/27	6	61.55	3	61.00	59.00	3	873	0.34%
2020/02/26	13	64.32	19	64.32	62.80	-6	858	-0.70%
2020/02/25	1	61.70	2	61.90	61.50	-1	820	-0.12%
2020/02/24	5	62.50	3	62.50	62.20	2	818	0.24%
2020/02/21	4	61.80	6	62.00	61.80	-2	816	-0.24%
2020/02/20	0	0.00	2	62.70	62.70	-2	813	-0.25%
2020/02/19	1	63.60	0	0.00	63.50	1	820	0.12%
2020/02/18	4	64.30	6	65.60	63.50	-2	817	-0.24%
2020/02/17	2	64.15	0	0.00	64.60	2	805	0.25%
2020/02/14	9	65.66	19	64.91	64.60	-10	799	-1.25%
2020/02/13	1	62.50	0	0.00	63.40	1	747	0.13%
2020/02/12	7	63.57	3	64.70	63.70	4	754	0.53%
2020/02/11	20	62.63	21	62.88	63.00	-1	710	-0.14%
2020/02/10	1	58.10	1	57.50	59.50	0	611	0.00%
2020/02/07	2	53.85	0	0.00	54.10	2	592	0.34%
2020/02/06	9	55.94	10	55.34	55.30	-1	598	-0.17%
2020/02/05	0	0.00	3	52.87	53.10	-3	594	-0.50%
2020/02/04	2	52.00	4	51.73	51.90	-2	598	-0.33%
2020/02/03	4	50.38	0	0.00	50.30	4	615	0.65%
2020/01/30	1	59.50	1	57.20	56.80	0	798	0.00%
2020/01/17	0	0.00	2	63.10	63.40	-2	872	-0.23%
2020/01/16	0	0.00	1	64.30	63.50	-1	876	-0.11%
2020/01/15	1	65.00	1	64.70	64.00	0	879	0.00%
2020/01/14	1	63.20	0	0.00	63.20	1	878	0.11%
2020/01/13	0	0.00	2	63.00	63.10	-2	879	-0.23%
2020/01/10	4.1	63.24	2	62.50	62.60	2.1	881	0.24%
2020/01/09	3	65.37	0	0.00	65.40	3	861	0.35%
2020/01/08	3	68.73	2	68.35	66.60	1	858	0.12%
2020/01/07	3	68.20	2	68.60	67.00	1	834	0.12%
2020/01/06	1	66.50	0	0.00	65.70	1	800	0.12%
2020/01/03	0	0.00	5	65.70	65.40	-5	826	-0.61%
2020/01/02	5	67.70	1	67.00	66.80	4	843	0.47%
2019/12/20	0	0.00	1	64.70	64.80	-1	954	-0.10%
2019/12/19	7	64.30	11	64.46	64.40	-4	953	-0.42%
2019/12/18	1	63.30	0	0.00	62.80	1	946	0.11%
2019/12/17	0	0.00	3	62.90	62.80	-3	949	-0.32%
2019/12/12	0	0.00	1	62.80	62.80	-1	959	-0.10%
2019/12/11	5	63.80	0	0.00	63.50	5	958	0.52%
2019/12/10	0	0.00	1	64.00	63.70	-1	960	-0.10%
2019/12/06	0	0.00	2	63.85	64.10	-2	966	-0.21%
2019/11/28	0	0.00	1	64.60	64.10	-1	994	-0.10%
2019/11/26	0	0.00	10	64.00	63.90	-10	1,005	-0.99%
2019/11/22	0	0.00	1	64.40	64.20	-1	1,019	-0.10%
2019/11/20	1	64.80	0	0.00	64.80	1	1,055	0.09%
2019/11/19	0	0.00	1	66.10	65.70	-1	1,062	-0.09%
2019/11/18	2	66.80	3	66.50	66.20	-1	1,065	-0.09%
2019/11/14	2	65.40	1	65.80	65.30	1	1,071	0.09%
2019/11/12	1	67.10	0	0.00	67.50	1	1,112	0.09%
2019/11/07	2	66.50	2	66.30	66.30	0	1,160	0.00%
2019/11/06	0	0.00	1	68.00	67.20	-1	1,167	-0.09%
2019/11/05	8	67.80	2	67.75	67.80	6	1,178	0.51%
2019/11/04	5	68.32	1	68.20	68.20	4	1,225	0.33%
2019/11/01	8	68.66	4	68.90	69.00	4	1,247	0.32%
2019/10/31	5	69.82	2	70.10	68.50	3	1,288	0.23%
2019/10/30	5	69.30	0	0.00	69.10	5	1,300	0.38%
2019/10/29	22	74.70	16	73.79	70.00	6	1,285	0.47%
2019/10/28	7	71.36	19	71.26	72.20	-12	1,133	-1.06%
2019/10/25	0	0.00	1	65.70	65.70	-1	1,084	-0.09%
2019/10/24	1	66.10	1	66.10	66.10	0	1,086	0.00%
2019/10/17	1	66.00	1	66.00	65.90	0	1,069	0.00%
2019/10/16	2	65.90	0	0.00	65.90	2	1,067	0.19%
2019/10/15	6	65.50	1	66.40	65.50	5	1,062	0.47%
2019/10/14	8	67.81	2	68.45	67.20	6	1,047	0.57%
2019/10/09	2	68.25	8	68.51	69.00	-6	1,017	-0.59%
2019/10/07	2	66.90	12	66.78	66.90	-10	1,262	-0.79%
2019/10/04	15	63.72	17	63.95	65.40	-2	1,370	-0.15%
2019/10/03	0	0.00	3	64.37	64.60	-3	1,407	-0.21%
2019/10/01	0	0.00	2	61.25	61.80	-2	1,450	-0.14%
2019/09/27	18	60.49	11	60.25	60.60	7	1,441	0.49%
2019/09/26	1	63.80	0	0.00	63.50	1	1,411	0.07%
2019/09/25	9	67.33	0	0.00	66.70	9	1,401	0.64%
2019/09/24	1	68.50	10	68.03	68.20	-9	1,400	-0.64%
2019/09/18	4	67.33	4	67.50	67.60	0	1,413	0.00%
2019/09/16	0	0.00	2	67.50	67.60	-2	1,614	-0.12%
2019/09/12	2	67.70	0	0.00	67.60	2	1,701	0.12%
2019/09/10	8	67.93	4	68.30	68.40	4	1,956	0.20%
2019/09/09	4	69.10	2	69.90	69.40	2	1,997	0.10%
2019/09/06	0	0.00	1	69.70	69.30	-1	2,003	-0.05%
2019/09/05	6	69.27	0	0.00	69.10	6	2,031	0.30%
2019/09/04	1	69.10	0	0.00	69.00	1	2,032	0.05%
2019/09/03	0	0.00	4	70.05	69.20	-4	2,036	-0.20%
2019/08/28	2	67.80	0	0.00	68.00	2	2,056	0.10%
2019/08/27	0	0.00	1	69.40	68.90	-1	2,055	-0.05%
2019/08/26	11	69.15	9	69.80	69.10	2	2,053	0.10%
2019/08/21	0	0.00	1	69.50	69.70	-1	2,083	-0.05%
2019/08/20	10	70.29	2	71.00	69.60	8	2,090	0.38%
2019/08/19	0	0.00	7	69.00	68.70	-7	2,082	-0.34%
2019/08/16	3	68.30	6	68.12	68.20	-3	2,081	-0.14%
2019/08/15	9	67.31	8	68.50	67.30	1	2,073	0.05%
2019/08/14	9	75.29	5	75.00	71.40	4	2,048	0.20%
2019/08/13	11	76.83	12	76.38	76.10	-1	2,052	-0.05%
2019/08/12	4	77.08	13	76.81	77.60	-9	2,085	-0.43%
2019/08/08	2	76.50	1	77.10	76.30	1	2,124	0.05%
2019/08/07	12	77.21	9	76.48	76.30	3	2,215	0.14%
2019/08/06	3	78.77	5	79.70	76.90	-2	2,353	-0.08%
2019/08/05	1	76.60	1	78.10	78.10	0	2,387	0.00%
2019/08/02	23	79.95	19	78.67	76.00	4	2,383	0.17%
2019/08/01	3	79.43	10	79.36	78.10	-7	2,371	-0.30%
2019/07/31	1	76.70	11	76.60	76.90	-10	2,344	-0.43%
2019/07/30	14	76.35	1	80.00	76.80	13	2,352	0.55%
2019/07/29	1	80.90	4	82.10	79.70	-3	2,370	-0.13%
2019/07/25	0	0.00	3	81.00	81.80	-3	2,355	-0.13%
2019/07/24	0	0.00	1	78.20	78.00	-1	2,361	-0.04%
2019/07/22	0	0.00	1	78.00	78.00	-1	2,385	-0.04%
2019/07/19	0	0.00	2	77.10	77.00	-2	2,396	-0.08%
2019/07/18	3	74.60	0	0.00	74.70	3	2,434	0.12%
2019/07/15	0	0.00	1	76.00	75.70	-1	2,519	-0.04%
2019/07/12	32	81.27	39	80.88	80.20	-7	2,520	-0.28%
2019/07/11	50	86.59	20	87.27	85.00	30	2,417	1.24%
2019/07/10	17	86.06	46	84.17	87.40	-29	2,238	-1.30%
2019/07/09	26	80.83	4	80.60	79.50	22	2,132	1.03%
2019/07/08	1	77.40	7	81.29	81.70	-6	2,117	-0.28%
2019/07/05	0	0.00	1	76.80	77.90	-1	2,078	-0.05%
2019/07/04	1	77.70	0	0.00	77.90	1	2,170	0.05%
2019/07/03	0	0.00	5	79.90	79.90	-5	2,239	-0.22%
2019/07/02	2	78.50	1	78.30	78.50	1	2,470	0.04%
2019/06/28	0	0.00	1	77.80	77.80	-1	2,720	-0.04%
2019/06/27	4	81.10	3	82.70	80.00	1	2,754	0.04%
2019/06/26	0	0.00	4	79.35	81.10	-4	2,769	-0.14%
2019/06/25	8	76.90	10	76.10	76.10	-2	2,892	-0.07%
2019/06/24	0	0.00	3.2	81.32	80.50	-3.2	2,897	-0.11%
2019/06/21	40	82.01	26	81.89	79.50	14	2,915	0.48%
2019/06/20	7	78.53	10	78.40	78.00	-3	2,763	-0.11%
2019/06/19	7	75.84	5	76.16	76.00	2	2,715	0.07%
2019/06/18	21	77.87	26	77.78	76.00	-5	2,719	-0.18%
2019/06/17	4	72.85	7	73.04	72.90	-3	2,678	-0.11%
2019/06/14	5	69.84	0	0.00	69.70	5	2,680	0.19%
2019/06/13	4	71.60	8	70.71	70.40	-4	2,680	-0.15%
2019/06/10	2	66.70	2	67.80	68.50	0	2,661	0.00%
2019/06/06	12	68.15	0	0.00	68.00	12	2,661	0.45%
2019/06/05	4	68.95	0	0.00	69.30	4	2,673	0.15%
2019/06/04	6	69.17	15	70.20	69.10	-9	2,677	-0.34%
2019/06/03	2	72.50	1	71.80	72.10	1	2,669	0.04%
2019/05/31	1	70.40	1	71.40	71.60	0	2,673	0.00%
2019/05/30	1	71.40	8	72.18	72.10	-7	2,703	-0.26%
2019/05/29	3	73.60	2	73.30	71.60	1	2,705	0.04%
2019/05/28	14	73.69	4	73.55	75.00	10	2,701	0.37%
2019/05/27	3	69.60	18	69.32	69.90	-15	2,683	-0.56%
2019/05/24	3	67.70	0	0.00	67.70	3	2,698	0.11%
2019/05/23	7	67.20	1	68.00	67.90	6	2,724	0.22%
2019/05/22	1	69.00	1	70.60	68.70	0	2,770	0.00%
2019/05/21	2	67.95	3	68.27	68.20	-1	2,819	-0.04%
2019/05/20	12	69.06	4	68.78	69.90	8	2,976	0.27%
2019/05/17	10	68.94	8	68.99	67.80	2	3,038	0.07%
2019/05/16	12	74.42	12	75.03	73.20	0	3,008	0.00%
2019/05/15	21	74.88	12	76.98	73.80	9	3,107	0.29%
2019/05/14	17	74.89	23.1	75.17	75.80	-6.1	3,044	-0.20%
2019/05/13	7	70.91	9	71.07	70.00	-2	2,900	-0.07%
2019/05/10	2	65.35	3	68.97	66.10	-1	2,822	-0.04%
2019/05/09	2	68.70	2	68.40	68.00	0	2,808	0.00%
2019/05/08	4	67.85	3	67.90	68.20	1	2,783	0.04%
2019/05/07	0	0.00	1	69.10	68.60	-1	2,790	-0.04%
2019/05/06	2	69.75	3	69.77	68.00	-1	2,815	-0.04%
2019/05/03	4	68.20	2	68.15	67.80	2	2,821	0.07%
2019/05/02	0	0.00	1	66.40	66.30	-1	2,810	-0.04%
2019/04/30	1	65.20	1	66.20	65.60	0	2,821	0.00%
2019/04/29	4	65.33	0	0.00	65.20	4	2,844	0.14%
2019/04/26	5	67.90	5	67.56	67.90	0	2,934	0.00%
2019/04/25	2	69.50	2	69.70	69.70	0	2,990	0.00%
2019/04/24	10	72.60	10	72.43	70.90	0	3,009	0.00%
2019/04/23	5	70.14	9	70.27	70.10	-4	2,980	-0.13%
2019/04/19	5	69.22	0	0.00	69.00	5	2,978	0.17%
2019/04/18	1	71.00	1	70.80	71.00	0	2,966	0.00%
2019/04/17	2	73.85	0	0.00	73.20	2	3,017	0.07%
2019/04/16	2	73.35	1	73.70	73.20	1	3,023	0.03%
2019/04/15	4	73.93	7	73.24	74.50	-3	3,037	-0.10%
2019/04/12	9	71.31	6	71.30	71.90	3	3,034	0.10%
2019/04/11	3	73.73	5	73.80	73.50	-2	3,027	-0.07%
2019/04/10	23	75.67	34	73.95	72.90	-11	3,024	-0.36%
2019/04/09	7	82.10	8	83.20	81.00	-1	2,995	-0.03%
2019/04/08	44	83.96	27	83.77	83.40	17	3,035	0.56%
2019/04/03	37	78.10	53	77.82	79.30	-16	2,943	-0.54%
2019/04/02	10	71.58	40	71.39	72.10	-30	3,016	-0.99%
2019/04/01	3	69.77	1	70.70	68.70	2	3,087	0.06%
2019/03/29	6	69.33	8	68.61	69.60	-2	3,202	-0.06%
2019/03/28	31	70.17	31	70.69	68.20	0	3,261	0.00%
2019/03/27	2	68.15	4	68.58	67.90	-2	3,153	-0.06%
2019/03/26	3	70.03	4	69.85	69.00	-1	3,159	-0.03%
2019/03/25	13	68.72	15	69.17	69.10	-2	3,183	-0.06%
2019/03/22	4	68.90	1	71.50	68.50	3	3,151	0.10%
2019/03/21	14	70.26	26	70.63	69.40	-12	3,124	-0.38%
2019/03/20	59	70.28	45	70.68	68.70	14	3,073	0.46%
2019/03/19	2	66.90	8	68.28	69.80	-6	2,923	-0.21%
2019/03/18	0	0.00	1	63.50	63.50	-1	2,876	-0.03%
2019/03/15	1	63.50	1	64.30	63.40	0	2,877	0.00%
2019/03/14	6	64.25	1	65.20	64.10	5	2,875	0.17%
2019/03/13	1	64.80	0	0.00	64.60	1	2,887	0.03%
2019/03/12	1	65.50	0	0.00	65.20	1	2,893	0.03%
2019/03/11	5	66.42	11	66.85	65.90	-6	2,903	-0.21%
2019/03/08	5	63.02	4	62.95	65.30	1	2,926	0.03%
2019/03/07	3	65.67	0	0.00	63.50	3	2,924	0.10%
2019/03/06	4	66.50	1	66.30	66.60	3	2,962	0.10%
2019/03/05	12	68.02	1	67.50	66.10	11	3,018	0.36%
2019/03/04	0	0.00	4	65.70	66.90	-4	2,989	-0.13%
2019/02/27	5	63.76	3	63.80	64.50	2	2,984	0.07%
2019/02/26	12	68.18	7	67.17	65.80	5	2,978	0.17%
2019/02/22	10	68.25	12	67.63	67.90	-2	2,984	-0.07%
2019/02/21	6	69.40	11	69.75	69.60	-5	2,964	-0.17%
2019/02/20	24	70.03	4	69.18	68.70	20	2,922	0.68%
2019/02/19	17	69.58	25	69.59	68.40	-8	2,892	-0.28%
2019/02/18	28	65.50	20.3	65.57	67.80	7.7	2,736	0.28%
2019/02/15	5	62.44	15	62.41	61.70	-10	2,665	-0.38%
2019/02/14	50	67.35	41	66.90	64.10	9	2,651	0.34%
2019/02/13	1	59.10	4	61.18	63.20	-3	2,495	-0.12%
2019/02/12	0	0.00	20	57.12	57.50	-20	2,481	-0.81%
2019/02/11	5	56.88	1	57.70	56.40	4	2,528	0.16%
2019/01/30	14	57.11	0	0.00	57.00	14	2,544	0.55%
2019/01/29	3	57.33	24	57.55	57.00	-21	2,570	-0.82%
2019/01/28	5	58.22	6	57.40	57.60	-1	2,600	-0.04%
2019/01/25	34	60.08	4	60.25	58.50	30	2,728	1.10%
2019/01/24	13	59.27	24	58.85	59.50	-11	2,718	-0.40%
2019/01/23	6	57.10	24	57.30	57.20	-18	2,681	-0.67%
2019/01/22	14	57.53	36	57.61	57.10	-22	2,681	-0.82%
2019/01/21	42	58.48	37	57.84	57.40	5	2,675	0.19%
2019/01/18	62	59.48	41	59.56	59.00	21	2,658	0.79%
2019/01/17	25	58.90	19	58.48	57.10	6	2,570	0.23%
2019/01/16	4	55.43	7	55.80	55.00	-3	2,512	-0.12%
2019/01/15	2	53.55	1	54.20	54.20	1	2,492	0.04%
2019/01/14	27	54.50	5	54.30	53.10	22	2,490	0.88%
2019/01/11	4	52.53	6	52.75	53.50	-2	2,484	-0.08%
2019/01/10	5	53.84	1	54.30	54.40	4	2,453	0.16%
2019/01/09	9	55.11	11	55.79	54.10	-2	2,461	-0.08%
2019/01/08	2	52.00	5	52.38	52.80	-3	2,471	-0.12%
2019/01/07	4	52.58	3	53.00	52.90	1	2,467	0.04%
2019/01/04	2	51.00	0	0.00	50.80	2	2,465	0.08%
2019/01/03	2	54.35	5	54.82	53.20	-3	2,462	-0.12%
2019/01/02	3	56.07	8	56.00	54.50	-5	2,451	-0.20%
2018/12/28	6	54.90	2	55.70	56.60	4	2,435	0.16%
2018/12/27	15	56.97	9	57.02	55.20	6	2,398	0.25%
2018/12/26	21	58.80	26	59.69	56.40	-5	2,310	-0.22%
2018/12/25	32	63.37	40	62.93	62.60	-8	2,180	-0.37%
2018/12/24	15	58.87	9	59.73	61.10	6	1,941	0.31%
2018/12/22	12	55.21	34	55.69	55.60	-22	1,804	-1.22%
2018/12/21	20	51.03	13	50.94	52.50	7	1,708	0.41%
2018/12/20	2	47.65	0	0.00	47.80	2	1,691	0.12%
2018/12/19	1	48.80	2	48.05	47.30	-1	1,702	-0.06%
2018/12/18	2	47.73	7	47.48	47.05	-5	1,706	-0.29%
2018/12/17	1	45.00	0	0.00	44.70	1	1,712	0.06%
2018/12/14	2	45.10	5	46.50	45.35	-3	1,727	-0.17%
2018/12/13	8	47.04	2	49.25	46.50	6	1,741	0.34%
2018/12/12	1	47.70	0	0.00	47.80	1	1,759	0.06%
2018/12/11	2	47.33	1	47.20	47.20	1	1,763	0.06%
2018/12/10	2	47.20	8	46.87	46.70	-6	1,779	-0.34%
2018/12/07	4	48.95	0	0.00	48.20	4	1,783	0.22%
2018/12/06	3	49.80	8	49.44	48.00	-5	1,802	-0.28%
2018/12/05	8	50.81	3	51.40	51.30	5	1,807	0.28%
2018/12/04	8	52.89	4	53.15	52.50	4	1,816	0.22%
2018/12/03	6	53.05	8	53.36	53.00	-2	1,827	-0.11%
2018/11/30	3	51.57	2	51.90	51.40	1	1,836	0.05%
2018/11/29	12	52.33	4	52.95	51.00	8	1,863	0.43%
2018/11/28	8	51.03	15	51.05	51.20	-7	1,826	-0.38%
2018/11/27	1	48.00	2	48.45	48.60	-1	1,808	-0.06%
2018/11/26	1	47.85	0	0.00	47.85	1	1,899	0.05%
2018/11/23	2	47.65	0	0.00	47.85	2	1,986	0.10%
2018/11/22	3	49.43	12	50.46	48.20	-9	2,028	-0.44%
2018/11/21	0	0.00	1	47.75	48.20	-1	2,004	-0.05%
2018/11/20	6	47.95	1	48.90	48.30	5	2,010	0.25%
2018/11/19	4	48.58	2	48.58	48.55	2	2,017	0.10%
2018/11/16	12	46.93	12	47.08	47.85	0	2,028	0.00%
2018/11/15	5	47.74	2	47.73	47.80	3	2,051	0.15%
2018/11/14	0	0.00	2	49.70	49.10	-2	2,106	-0.09%
2018/11/13	0	0.00	1	47.30	48.40	-1	2,123	-0.05%
2018/11/09	12	48.98	10	48.95	48.70	2	2,215	0.09%
2018/11/08	11	51.19	18	51.53	51.00	-7	2,241	-0.31%
2018/11/07	8	47.70	7	47.79	48.95	1	2,226	0.04%
2018/11/06	2	48.25	3	50.03	46.75	-1	2,204	-0.05%
2018/11/05	2	48.75	0.1	48.95	48.95	1.9	2,190	0.08%
2018/11/02	31	50.58	31	50.30	51.40	0	2,166	0.00%
2018/11/01	0	0.00	5	45.60	46.75	-5	2,038	-0.25%
2018/10/31	3	42.58	2	42.50	42.50	1	2,044	0.05%
2018/10/30	5	40.90	5	40.90	40.80	0	2,073	0.00%
2018/10/29	15	42.17	5	42.00	41.45	10	2,084	0.48%
2018/10/26	5	44.75	5.4	44.30	41.50	-0.4	2,131	-0.02%
2018/10/25	0	0.00	2	45.63	44.00	-2	2,151	-0.09%
2018/10/24	0	0.00	1	48.90	48.15	-1	2,158	-0.05%
2018/10/23	1	50.10	0	0.00	48.15	1	2,205	0.05%
2018/10/22	2	49.98	4.1	50.53	50.80	-2.1	2,276	-0.09%
2018/10/19	8	48.80	0	0.00	49.40	8	2,407	0.33%
2018/10/18	4	50.63	1	52.60	50.70	3	2,497	0.12%
2018/10/17	2	52.60	0	0.00	52.00	2	2,557	0.08%
2018/10/16	2	53.15	3	52.60	52.00	-1	2,571	-0.04%
2018/10/15	3	51.00	1	50.00	49.90	2	2,556	0.08%
2018/10/12	6.1	49.70	7	50.09	50.80	-0.9	2,625	-0.03%
2018/10/09	11	55.65	10.2	55.86	53.60	0.8	2,846	0.03%
2018/10/08	28	56.66	18	56.38	55.30	10	2,836	0.35%
2018/10/05	16	60.95	12	59.86	58.20	4	2,839	0.14%
2018/10/04	5	64.76	9	64.47	64.40	-4	2,837	-0.14%
2018/10/03	1	65.50	4	65.63	65.10	-3	2,858	-0.10%
2018/10/02	10	67.98	13	68.43	68.50	-3	2,883	-0.10%
2018/10/01	7	69.71	12	69.00	68.00	-5	2,901	-0.17%
2018/09/28	30.1	72.14	15	71.07	70.10	15.1	2,966	0.51%
2018/09/27	14	69.19	14	69.66	70.00	0	3,110	0.00%
2018/09/26	16	68.08	16	68.91	67.50	0	3,063	0.00%
2018/09/25	22	65.39	10	66.20	66.70	12	3,051	0.39%
2018/09/21	6.2	67.13	23	68.36	67.80	-16.8	3,045	-0.55%
2018/09/20	1	66.00	11	64.65	63.00	-10	3,004	-0.33%
2018/09/19	3	66.10	3	65.67	65.00	0	3,007	0.00%
2018/09/18	6	67.25	8	66.14	65.50	-2	3,015	-0.07%
2018/09/17	2	71.80	0	0.00	72.00	2	3,041	0.07%
2018/09/14	3	72.60	6	72.67	73.20	-3	3,094	-0.10%
2018/09/13	4	71.88	3	71.50	70.50	1	3,108	0.03%
2018/09/12	4	72.70	1	71.80	71.60	3	3,144	0.10%
2018/09/11	7	75.00	3	73.40	74.30	4	3,144	0.13%
2018/09/10	0	0.00	2	75.75	71.50	-2	3,144	-0.06%
2018/09/07	3	77.30	3	78.20	76.60	0	3,153	0.00%
2018/09/06	5	83.02	10	81.71	81.00	-5	3,167	-0.16%
2018/09/05	11	90.14	1	89.50	87.60	10	3,161	0.32%
2018/09/04	0	0.00	1	89.10	88.50	-1	3,171	-0.03%
2018/09/03	2	89.20	1	90.30	88.50	1	3,249	0.03%
2018/08/31	4	90.60	1	92.00	88.20	3	3,279	0.09%
2018/08/30	4	90.25	1	92.00	87.70	3	3,228	0.09%
2018/08/29	0	0.00	7	86.26	89.90	-7	3,273	-0.21%
2018/08/27	2	80.20	2	81.00	81.80	0	3,371	0.00%
2018/08/24	1	81.00	2	80.45	79.60	-1	3,432	-0.03%
2018/08/23	3	83.07	1	83.60	81.60	2	3,532	0.06%
2018/08/22	4	83.03	6	83.10	81.50	-2	3,609	-0.06%
2018/08/21	7	79.19	6	79.03	81.00	1	3,594	0.03%
2018/08/20	5	83.56	4	83.65	83.10	1	3,567	0.03%
2018/08/17	2	88.50	1	84.50	82.80	1	3,577	0.03%
2018/08/16	6	89.65	5	87.80	90.00	1	3,620	0.03%
2018/08/15	2	90.15	2	90.20	88.10	0	3,572	0.00%
2018/08/14	5	99.30	4	99.50	97.80	1	3,615	0.03%
2018/08/13	3	107.50	0	0.00	107.50	3	3,632	0.08%
2018/08/10	5	137.10	5	136.50	136.00	0	3,675	0.00%
2018/08/09	2	138.00	1	138.00	137.00	1	3,702	0.03%
2018/08/08	2	138.00	3	136.83	136.00	-1	3,773	-0.03%
2018/08/07	4	134.38	9	138.28	140.00	-5	3,857	-0.13%
2018/08/06	1	132.50	2	132.50	132.50	-1	3,942	-0.03%
2018/08/03	0	0.00	10	142.00	142.00	-10	4,055	-0.25%
2018/08/02	5	142.50	3	142.50	143.50	2	4,334	0.05%
2018/08/01	2	144.50	1	146.50	146.50	1	4,300	0.02%
2018/07/31	2	145.50	0	0.00	144.00	2	4,278	0.05%
2018/07/30	2	150.00	4	148.50	142.50	-2	4,266	-0.05%
2018/07/27	10	145.15	12	147.92	147.50	-2	4,229	-0.05%
2018/07/26	12	148.58	7	151.36	144.50	5	4,175	0.12%
2018/07/25	7	149.29	6	148.83	151.00	1	4,059	0.02%
2018/07/24	13	138.54	4	138.50	137.50	9	3,983	0.23%
2018/07/23	6	132.58	5	133.80	132.00	1	3,931	0.03%
2018/07/20	7	136.78	14	133.39	130.50	-7	3,915	-0.18%
2018/07/19	4	140.00	1	140.50	140.00	3	3,891	0.08%
2018/07/18	9	137.44	16	136.75	140.00	-7	3,829	-0.18%
2018/07/17	20	129.90	6	129.92	131.00	14	3,711	0.38%
2018/07/16	0	0.00	1	121.00	119.50	-1	3,613	-0.03%
2018/07/13	1	122.00	1	123.50	120.00	0	3,634	0.00%
2018/07/12	2	120.25	3	119.67	121.00	-1	3,954	-0.03%
2018/07/11	2	119.00	1	120.50	122.00	1	4,061	0.02%
2018/07/10	2	116.75	1	115.00	117.50	1	4,104	0.02%
2018/07/09	2	124.00	12	122.92	119.50	-10	4,169	-0.24%
2018/07/06	23	126.07	12	125.79	128.00	11	4,224	0.26%
2018/07/05	24	128.04	19	127.34	125.00	5	4,153	0.12%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	4	114.13	6	113.67	112.00	-2	3,942	-0.05%
2018/07/02	10	116.50	11	113.41	113.00	-1	3,933	-0.03%
2018/06/29	2	116.50	0	0.00	114.50	2	3,919	0.05%
2018/06/28	1	121.00	1	117.00	116.50	0	3,901	0.00%
2018/06/27	10	125.50	12	126.79	123.00	-2	3,892	-0.05%
2018/06/26	5	113.90	5	118.80	123.00	0	3,858	0.00%
2018/06/25	1	120.00	2	122.00	117.50	-1	3,808	-0.03%
2018/06/22	1	132.50	6	132.08	130.00	-5	3,758	-0.13%
2018/06/21	5	137.10	11	138.00	137.00	-6	3,903	-0.15%
2018/06/20	1	145.00	2	150.50	144.50	-1	3,996	-0.03%
2018/06/19	1	151.00	1	149.00	149.00	0	4,048	0.00%
2018/06/15	17	150.85	18	148.61	148.50	-1	4,170	-0.02%
2018/06/14	3	144.83	2	145.25	145.00	1	4,140	0.02%
2018/06/13	12	155.92	2	152.25	150.50	10	4,117	0.24%
2018/06/12	1	159.00	1	156.50	156.50	0	4,086	0.00%
2018/06/11	3	168.83	4	167.13	163.50	-1	4,045	-0.02%
2018/06/08	13	167.08	14	165.04	165.00	-1	3,959	-0.03%
2018/06/07	4	165.50	1	164.50	162.00	3	3,906	0.08%
2018/06/06	21	167.55	13	169.27	165.00	8	3,866	0.21%
2018/06/05	0	0.00	4	161.50	169.00	-4	3,737	-0.11%
2018/06/04	3	154.83	0	0.00	154.00	3	3,640	0.08%
2018/06/01	1	146.00	1	152.00	152.00	0	3,588	0.00%
2018/05/31	11	152.91	12	147.42	143.00	-1	3,520	-0.03%
2018/05/30	4	144.88	7	141.36	149.00	-3	3,421	-0.09%
2018/05/29	7	137.50	6	138.33	135.50	1	3,347	0.03%
2018/05/28	4	146.50	6	145.92	145.00	-2	3,324	-0.06%
2018/05/25	14	145.14	6	144.83	143.50	8	3,335	0.24%
2018/05/24	7.5	142.17	20	141.48	143.50	-12.5	3,291	-0.38%
2018/05/23	0.5	150.50	1	150.50	150.50	-0.5	3,190	-0.02%
2018/05/22	6	176.17	3	169.67	167.00	3	3,275	0.09%
2018/05/21	6	168.50	2	167.00	166.00	4	3,266	0.12%
2018/05/18	4	161.63	10	161.00	161.00	-6	3,534	-0.17%
2018/05/17	5	158.50	9	160.00	157.50	-4	3,751	-0.11%
2018/05/16	12	165.54	9	165.56	162.00	3	3,886	0.08%
2018/05/15	13	154.42	14	155.54	159.00	-1	3,991	-0.03%
2018/05/14	16	152.59	12	156.21	147.50	4	4,003	0.10%
2018/05/11	17	163.00	17	163.85	162.00	0	4,077	0.00%
2018/05/10	28	183.36	30	184.03	180.00	-2	4,111	-0.05%
2018/05/09	5	170.00	2	173.00	176.00	3	3,853	0.08%
2018/05/08	1	162.00	2	171.50	160.00	-1	3,884	-0.03%
2018/05/07	2	162.50	4	162.13	168.00	-2	3,943	-0.05%
2018/05/04	0	0.00	1	167.00	167.00	-1	3,997	-0.03%
2018/05/03	1	150.50	0	0.00	152.00	1	4,039	0.02%
2018/05/02	3	161.00	0	0.00	156.50	3	4,078	0.07%
2018/04/30	3	177.00	5	197.80	173.50	-2	4,146	-0.05%
2018/04/27	1	182.50	0	0.00	192.50	1	4,199	0.02%
2018/04/26	5	179.40	3	176.00	175.00	2	4,227	0.05%
2018/04/25	10	164.40	1	170.00	178.50	9	4,295	0.21%
2018/04/24	6	176.67	0	0.00	163.00	6	4,496	0.13%
2018/04/23	0	0.00	2	185.75	181.00	-2	4,843	-0.04%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/19	1	238.50	3	242.50	211.50	-2	5,128	-0.04%
2018/04/18	36	239.57	29	237.98	235.00	7	5,335	0.13%
2018/04/17	3	252.33	1	263.00	249.50	2	5,068	0.04%
2018/04/16	1	280.50	0	0.00	277.00	1	4,999	0.02%
2018/04/13	6	332.83	3	332.00	307.50	3	4,988	0.06%
2018/04/12	5	359.90	3	373.67	341.50	2	4,988	0.04%
2018/04/03	3	395.67	1	415.00	415.00	2	5,411	0.04%
2018/04/02	0	0.00	0.2	379.50	380.00	-0.2	5,440	0.00%
2018/03/29	0	0.00	5	360.00	360.00	-5	5,479	-0.09%
2018/03/28	1	353.00	1	350.00	350.00	0	5,507	0.00%
2018/03/26	14	409.68	10	403.80	369.00	4	5,587	0.07%
2018/03/23	12	365.67	13.2	366.37	388.50	-1.2	5,446	-0.02%
2018/03/22	14	355.18	19	354.50	353.50	-5	5,351	-0.09%
2018/03/21	5	351.30	5	341.90	342.00	0	5,287	0.00%
2018/03/20	0	0.00	5	326.50	326.50	-5	5,155	-0.10%
2018/03/19	1	280.00	0	0.00	297.00	1	5,179	0.02%
2018/03/15	0	0.00	1	275.50	279.00	-1	5,208	-0.02%
2018/03/13	0	0.00	1	257.00	272.00	-1	5,285	-0.02%
2018/03/09	0	0.00	7	268.21	275.00	-7	5,370	-0.13%
2018/03/08	1	282.00	0	0.00	280.00	1	5,476	0.02%
2018/03/06	0	0.00	0.5	304.00	307.00	-0.5	5,854	-0.01%
2018/03/05	2	335.50	1	335.50	305.00	1	6,048	0.02%
2018/03/02	0	0.00	7.5	276.85	305.00	-7.5	6,125	-0.12%
2018/03/01	1	279.00	1	294.00	277.50	0	6,177	0.00%
2018/02/27	4	299.75	6	270.92	308.00	-2	6,183	-0.03%
2018/02/23	0	0.00	1	260.00	260.00	-1	6,173	-0.02%
2018/02/22	6	230.83	10	231.45	236.50	-4	6,229	-0.06%
2018/02/21	9	210.83	10	213.25	215.00	-1	6,185	-0.02%
2018/02/12	48	189.26	49.1	190.24	195.50	-1.1	6,108	-0.02%
2018/02/09	35	174.56	38	174.00	178.00	-3	5,806	-0.05%
2018/02/08	20	156.65	25	153.30	162.00	-5	5,565	-0.09%
2018/02/07	25	164.42	26	167.67	161.50	-1	5,401	-0.02%
2018/02/06	17	159.53	10	161.45	157.50	7	5,232	0.13%
2018/02/05	23	185.02	32	184.86	175.00	-9	5,153	-0.17%
2018/02/02	26	181.19	21	178.29	191.00	5	4,990	0.10%
2018/02/01	14	173.57	1	175.00	174.00	13	4,841	0.27%
2018/01/31	2	169.25	9	172.00	170.50	-7	4,806	-0.15%
2018/01/30	5	176.60	15	178.07	176.50	-10	4,760	-0.21%
2018/01/29	5	174.00	18	167.89	174.00	-13	4,697	-0.28%
2018/01/26	10	158.05	2	155.25	158.50	8	4,640	0.17%
2018/01/25	1	153.00	4	152.00	144.50	-3	4,582	-0.07%
2018/01/24	5	154.20	7	150.21	147.00	-2	4,520	-0.04%
2018/01/23	17	139.38	5	135.70	143.00	12	4,436	0.27%
2018/01/22	5	129.30	6	129.50	130.00	-1	4,367	-0.02%
2018/01/19	10	127.10	15	131.50	126.50	-5	4,344	-0.12%
2018/01/18	36	138.29	41	139.26	140.50	-5	4,263	-0.12%
2018/01/17	101	135.06	104	132.83	135.50	-3	4,042	-0.07%	大買/大賣/
2018/01/16	9	130.00	7	131.14	134.00	2	3,690	0.05%
2018/01/15	38	117.72	20	117.85	122.00	18	3,563	0.51%
2018/01/12	12	108.21	21	108.45	111.00	-9	3,374	-0.27%
2018/01/11	10	101.00	5	101.00	101.00	5	3,179	0.16%
2018/01/10	12	93.23	20	93.93	92.00	-8	3,152	-0.25%
2018/01/09	25	93.38	29.5	92.52	93.20	-4.5	3,088	-0.14%
2018/01/08	23	95.84	21	96.99	92.00	2	3,018	0.07%
2018/01/05	27	91.37	32	91.90	94.90	-5	2,944	-0.17%
2018/01/04	27	91.61	33	89.93	87.70	-6	2,848	-0.21%
2018/01/03	18	84.26	32	84.62	88.40	-14	2,705	-0.52%
2018/01/02	17	76.99	4	75.73	80.40	13	2,579	0.50%