撼訊 (6150)-永豐金-竹科券商分點個股進出

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
77.1
漲跌
▼1.0
漲幅
-1.28%
成交量
214張
產業
上櫃電腦及週邊類股
411人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	24	78.05	77.10	-24	1,461	-1.64%
2024/05/17	1	77.70	10	77.87	78.10	-9	1,477	-0.61%
2024/05/16	0	78.50	0	0.00	77.80	0	1,512	0.00%
2024/05/09	1	77.30	0	0.00	77.50	1	1,601	0.06%
2024/05/08	6.1	79.06	4	77.00	77.00	2.1	1,625	0.13%
2024/05/07	36.2	76.89	36	79.56	80.00	0.2	1,624	0.01%
2024/05/06	0	0.00	1	76.30	75.80	-1	1,605	-0.06%
2024/05/03	1	75.30	0	0.00	75.70	1	1,602	0.06%
2024/05/02	5	73.64	4	74.95	75.50	1	1,602	0.06%
2024/04/29	1	77.50	0	0.00	77.20	1	1,573	0.06%
2024/04/23	0	0.00	0	78.00	78.40	0	1,603	0.00%
2024/04/18	0	0.00	29	82.70	82.30	-29	1,618	-1.79%
2024/04/16	3	81.70	0	0.00	82.00	3	1,647	0.18%
2024/04/15	0	0.00	1	86.70	86.50	-1	1,646	-0.06%
2024/04/11	0	0.00	0	89.00	88.90	0	1,647	0.00%
2024/04/10	0	89.80	2	90.00	89.40	-2	1,655	-0.12%
2024/04/03	0	0.00	1	91.20	92.00	-1	1,680	-0.06%
2024/03/29	1	92.50	1	93.40	90.80	0	1,672	0.00%
2024/03/27	0	89.90	15	90.24	89.90	-15	1,660	-0.90%
2024/03/26	15	90.63	0	0.00	90.60	15	1,662	0.90%
2024/03/25	2	89.40	0	0.00	89.10	2	1,627	0.12%
2024/03/20	1	89.20	1	88.20	87.50	0	1,649	0.00%
2024/03/19	1	91.14	0	0.00	90.90	1	1,654	0.06%
2024/03/18	1	91.40	0	0.00	92.00	1	1,711	0.06%
2024/03/15	1.1	91.50	0	0.00	91.20	1.1	1,716	0.06%
2024/03/14	3	93.77	0	0.00	93.80	3	1,727	0.17%
2024/03/13	13	98.85	4	98.78	95.60	9	1,750	0.51%
2024/03/12	6	98.27	17.1	100.77	100.00	-11.1	1,864	-0.60%
2024/03/11	0	94.40	0	0.00	94.10	0	1,971	0.00%
2024/03/08	10	95.15	0	0.00	93.50	10	2,133	0.47%
2024/03/07	40	97.99	0	0.00	96.80	40	2,132	1.88%
2024/03/06	14	99.16	0	0.00	98.70	14	2,075	0.67%
2024/03/05	40	99.65	7	102.67	98.80	33	2,055	1.61%
2024/03/04	2	96.40	0.1	96.10	94.60	1.9	1,941	0.10%
2024/03/01	15.1	103.19	14	97.33	96.00	1.1	1,910	0.05%
2024/02/29	0	0.00	0.1	99.70	99.70	-0.1	1,729	0.00%
2024/02/27	0.1	91.80	0	0.00	90.70	0.1	1,703	0.01%
2024/02/22	0.1	93.00	0	0.00	91.60	0.1	1,769	0.01%
2024/02/16	0	0.00	11	92.60	93.90	-11	1,813	-0.61%
2024/02/15	13	92.12	2	92.10	91.90	11	1,817	0.61%
2024/02/05	1	91.10	1	90.30	90.30	0	1,804	0.00%
2024/02/02	1	89.80	1	89.00	89.70	0	1,848	0.00%
2024/01/30	1	86.10	1	86.80	86.60	0	2,103	0.00%
2024/01/23	1	87.00	2	86.80	87.40	-1	2,363	-0.04%
2024/01/22	1	88.20	0.1	86.00	87.30	0.9	2,379	0.04%
2024/01/19	0.1	85.60	0	0.00	85.00	0.1	2,427	0.00%
2024/01/10	0	0.00	5	88.60	86.90	-5	2,970	-0.17%
2024/01/09	10	88.76	5	88.72	88.80	5	3,004	0.17%
2024/01/05	7	89.50	7	89.30	88.60	0	3,053	0.00%
2024/01/03	0	0.00	15	91.30	91.20	-15	3,229	-0.46%
2024/01/02	15	91.95	0	0.00	91.90	15	3,259	0.46%
2023/12/29	2	90.50	2	90.10	89.80	0	3,275	0.00%
2023/12/25	0	90.80	0	0.00	90.30	0	3,288	0.00%
2023/12/22	2	92.00	0	0.00	91.60	2	3,294	0.06%
2023/12/15	0	0.00	1	92.30	92.10	-1	3,433	-0.03%
2023/12/14	0	0.00	3	92.90	93.40	-3	3,552	-0.08%
2023/12/13	4	92.60	1	93.40	93.40	3	3,606	0.08%
2023/12/12	0	0.00	2	91.85	91.20	-2	3,550	-0.06%
2023/12/11	1	92.21	2	92.30	92.30	-1	3,545	-0.03%
2023/12/08	4	95.63	7	94.80	93.00	-3	3,522	-0.09%
2023/12/07	10	99.05	4	97.30	95.10	6	3,481	0.17%
2023/12/06	16	99.15	28.1	98.90	101.50	-12.1	3,333	-0.36%
2023/12/05	11	96.51	11	93.99	92.70	0	3,102	0.00%
2023/12/04	7	95.67	1	95.00	93.80	6	2,926	0.21%
2023/12/01	1	94.20	0	0.00	93.40	1	2,885	0.03%
2023/11/30	6	95.42	7	95.90	94.30	-1	2,879	-0.03%
2023/11/29	2	93.80	0	0.00	94.00	2	2,826	0.07%
2023/11/27	0	0.00	5	88.64	88.00	-5	2,773	-0.18%
2023/11/24	0	89.93	1	90.00	89.10	-1	2,784	-0.03%
2023/11/22	1	92.00	1	91.90	91.70	0	2,752	0.00%
2023/11/21	4	94.40	0	0.00	92.90	4	2,740	0.15%
2023/11/20	1	93.20	2	92.05	91.50	-1	2,690	-0.04%
2023/11/16	7	94.14	7	92.59	92.20	0	2,670	0.00%
2023/11/15	1	93.40	1	93.10	92.60	0	2,632	0.00%
2023/11/10	2	93.50	1	94.50	92.60	1	2,582	0.04%
2023/11/09	5	95.40	5	95.34	93.50	0	2,520	0.00%
2023/11/08	1	92.00	0	0.00	90.90	1	2,279	0.04%
2023/11/07	1	91.30	0	0.00	91.00	1	2,275	0.04%
2023/11/06	1	90.40	0	0.00	90.80	1	2,260	0.04%
2023/11/02	1.2	93.52	3	93.10	92.80	-1.8	2,260	-0.08%
2023/11/01	6.1	90.72	4	90.70	91.30	2.1	2,207	0.10%
2023/10/31	10	90.32	15	91.45	90.40	-5	2,161	-0.23%
2023/10/30	0	0.00	28	88.37	87.50	-28	2,088	-1.34%
2023/10/27	4	91.90	5	88.16	90.40	-1	2,074	-0.05%
2023/10/26	14	93.11	10	92.68	92.70	4	2,032	0.20%
2023/10/25	10	91.96	17	91.50	91.30	-7	1,891	-0.37%
2023/10/24	32	94.00	27	93.51	90.70	5	1,803	0.28%
2023/10/23	3	83.77	11	88.30	89.60	-8	1,561	-0.51%
2023/10/20	3	83.23	0	0.00	81.50	3	1,552	0.19%
2023/10/18	10	86.31	4	88.20	84.90	6	1,728	0.35%
2023/10/17	3	87.17	4	87.68	88.30	-1	2,042	-0.05%
2023/10/16	1	84.50	0	0.00	84.20	1	2,088	0.05%
2023/10/13	1	90.00	3	89.27	87.10	-2	2,280	-0.09%
2023/10/12	0	0.00	0.2	88.80	90.60	-0.2	2,289	-0.01%
2023/10/11	20.2	87.43	4	89.90	89.20	16.2	2,333	0.69%
2023/10/06	10	86.35	1	85.50	84.80	9	2,265	0.40%
2023/10/05	7	83.83	1	83.90	84.00	6	2,240	0.27%
2023/10/02	1	82.10	0	0.00	81.30	1	2,210	0.05%
2023/09/28	1	82.70	1	82.40	80.70	0	2,206	0.00%
2023/09/25	0	0.00	1	82.00	81.90	-1	2,209	-0.05%
2023/09/22	7	85.24	7	84.11	83.30	0	2,194	0.00%
2023/09/21	9	84.66	5	84.90	85.00	4	2,166	0.18%
2023/09/20	1	82.30	0	0.00	82.30	1	2,102	0.05%
2023/09/19	4	87.08	5	87.02	86.00	-1	2,080	-0.05%
2023/09/18	1	84.60	1	85.10	86.10	0	1,968	0.00%
2023/09/13	0	0.00	1	77.50	77.30	-1	1,892	-0.05%
2023/09/11	3	77.37	2	77.40	76.00	1	1,907	0.05%
2023/08/21	0	0.00	1	75.50	74.80	-1	2,620	-0.04%
2023/08/18	11	78.56	10	77.45	76.70	1	2,610	0.04%
2023/08/10	0	0.00	0.1	75.50	75.40	-0.1	2,558	0.00%
2023/08/09	0.1	80.50	0	0.00	78.60	0.1	2,537	0.00%
2023/08/08	0	0.00	1	80.30	78.80	-1	2,505	-0.04%
2023/08/07	0	82.50	0	0.00	82.10	0	2,486	0.00%
2023/08/04	0	82.60	0.5	80.99	81.40	-0.4	2,476	-0.02%
2023/08/02	2	79.80	0	0.00	79.80	2	2,470	0.08%
2023/08/01	1	88.40	0	0.00	88.50	1	2,435	0.04%
2023/07/27	0	0.00	2	98.00	98.80	-2	2,395	-0.08%
2023/07/26	0	0.00	0.1	99.70	99.00	-0.1	2,384	0.00%
2023/07/25	2	105.50	0	0.00	101.50	2	2,374	0.08%
2023/07/24	2.5	111.63	4	109.88	109.50	-1.6	2,343	-0.07%
2023/07/21	7.1	110.99	6	111.42	113.50	1.1	2,319	0.05%
2023/07/20	14	108.11	75	105.96	109.00	-61	2,142	-2.85%
2023/07/19	15	99.76	15	102.33	104.00	0	1,792	0.00%
2023/07/18	7	99.86	152	97.23	94.70	-145	1,715	-8.45%	大賣/鉅額交易
2023/07/17	0	0.00	6	97.40	97.40	-6	1,513	-0.40%
2023/07/14	16	88.48	19	85.58	88.60	-3	1,466	-0.20%
2023/07/13	1	78.00	4	81.18	80.60	-3	1,340	-0.22%
2023/07/11	1	78.50	1	78.30	78.20	0	1,287	0.00%
2023/07/07	1	78.10	6	77.60	76.60	-5	1,336	-0.37%
2023/07/06	2	79.60	0	0.00	78.90	2	1,332	0.15%
2023/07/04	0	0.00	0.1	80.70	80.40	-0.1	1,324	-0.01%
2023/07/03	3	80.10	0	0.00	80.10	3	1,321	0.23%
2023/06/28	0	0.00	1	76.90	76.60	-1	1,304	-0.08%
2023/06/26	0	0.00	4	79.10	79.50	-4	1,305	-0.31%
2023/06/15	3	80.50	1	81.70	79.20	2	1,288	0.16%
2023/06/14	1	80.70	0	0.00	80.50	1	1,269	0.08%
2023/06/13	0.1	82.90	0	0.00	83.50	0.1	1,248	0.01%
2023/06/12	10	84.96	8	82.00	82.20	2	1,203	0.17%
2023/06/09	10	82.90	12	82.63	82.50	-2	1,141	-0.18%
2023/06/07	212	81.27	6	83.50	80.00	206	1,044	19.73%	大買/鉅額交易
2023/06/06	2	79.70	3	80.00	80.10	-1	1,003	-0.10%
2023/06/05	5	82.20	3	82.57	81.70	2	995	0.20%
2023/06/02	7	81.17	13	82.38	83.00	-6	966	-0.62%
2023/06/01	3	79.83	3	79.20	79.10	0	908	0.00%
2023/05/31	32	80.79	22	80.35	81.50	10	897	1.11%
2023/05/30	32	79.51	32	80.13	80.00	0	812	0.00%
2023/05/29	1	76.00	0	0.00	76.00	1	656	0.15%
2023/05/23	1	72.10	0	0.00	71.80	1	743	0.13%
2023/05/17	0	0.00	1	68.40	69.20	-1	827	-0.12%
2023/05/03	0	0.00	1	71.60	71.50	-1	1,057	-0.09%
2023/04/26	20	70.02	0	0.00	71.40	20	1,356	1.47%
2023/04/20	0	0.00	20	73.33	73.20	-20	1,545	-1.29%
2023/04/12	0	0.00	1	79.30	78.70	-1	1,831	-0.05%
2023/04/10	0	78.05	0	0.00	77.50	0	1,859	0.00%
2023/04/06	1	76.70	3	76.70	78.30	-2	1,891	-0.11%
2023/03/31	0	76.90	0	0.00	76.90	0	1,899	0.00%
2023/03/29	3	75.30	0	0.00	74.80	3	1,964	0.15%
2023/03/28	0	75.70	0	0.00	75.40	0	2,159	0.00%
2023/03/21	0	76.30	0	0.00	76.80	0	2,999	0.00%
2023/03/16	0	0.00	5	72.80	73.10	-5	3,010	-0.17%
2023/03/14	1	76.80	0	0.00	75.10	1	3,078	0.03%
2023/03/13	0	73.90	0	0.00	75.30	0	3,140	0.00%
2023/03/10	0	0.00	1	73.40	73.80	-1	3,162	-0.03%
2023/03/09	0	80.00	0	0.00	77.30	0	3,202	0.00%
2023/03/08	2	78.00	0	0.00	77.90	2	3,213	0.06%
2023/03/01	0	0.00	2	78.70	79.00	-2	3,355	-0.06%
2023/02/24	6	81.97	6	80.20	80.40	0	3,355	0.00%
2023/02/23	1	81.40	1	80.70	81.40	0	3,310	0.00%
2023/02/22	0	0.00	33	80.37	78.20	-33	3,313	-1.00%
2023/02/20	0	0.00	1	81.00	81.00	-1	3,467	-0.03%
2023/02/17	0	0.00	2	81.00	81.00	-2	3,483	-0.06%
2023/02/16	3	81.60	3	80.90	80.40	0	3,496	0.00%
2023/02/15	0	0.00	1	77.90	77.70	-1	3,471	-0.03%
2023/02/14	0	0.00	1	78.10	78.30	-1	3,518	-0.03%
2023/02/13	0	78.50	0	0.00	78.00	0	3,612	0.00%
2023/02/09	0	0.00	6	80.00	79.30	-6	3,947	-0.15%
2023/02/08	2	80.20	0	0.00	80.00	2	3,962	0.05%
2023/02/07	7	80.00	0	0.00	80.40	7	3,971	0.18%
2023/02/06	17	78.78	0	0.00	79.20	17	3,990	0.43%
2023/02/03	10	79.90	6	79.67	79.00	4	4,031	0.10%
2023/02/02	2	81.50	17	81.54	81.60	-15	4,143	-0.36%
2023/02/01	6	79.87	4	80.08	80.10	2	4,192	0.05%
2023/01/31	10	79.45	2	79.15	81.10	8	4,627	0.17%
2023/01/30	16	80.63	9	80.77	80.80	7	4,860	0.14%
2023/01/17	1	75.30	10	75.20	75.00	-9	4,821	-0.19%
2023/01/16	0	0.00	1	75.70	75.70	-1	4,832	-0.02%
2023/01/13	11	75.25	8	75.80	73.30	3	4,796	0.06%
2023/01/12	0	0.00	1	74.70	73.90	-1	4,905	-0.02%
2023/01/11	7	74.76	0	0.00	74.30	7	4,947	0.14%
2023/01/09	0	0.00	1	75.40	74.70	-1	4,901	-0.02%
2023/01/05	1	75.60	1	73.00	73.10	0	4,880	0.00%
2023/01/04	1	72.20	1	72.80	74.20	0	4,830	0.00%
2023/01/03	9	73.20	7	74.26	72.50	2	4,789	0.04%
2022/12/30	3	70.63	3	69.07	69.20	0	4,642	0.00%
2022/12/29	7	71.46	7	70.90	70.40	0	4,615	0.00%
2022/12/22	0	0.00	0.5	73.00	73.00	-0.5	4,515	-0.01%
2022/12/21	10	72.60	0	0.00	72.00	10	4,502	0.22%
2022/12/20	15	79.22	21	77.24	72.40	-6	4,463	-0.13%
2022/12/19	0	0.00	3	76.70	77.40	-3	4,277	-0.07%
2022/12/16	3	79.63	1	79.10	78.90	2	4,234	0.05%
2022/12/15	85	77.39	71	78.55	81.00	14	4,075	0.34%
2022/12/14	8	71.65	14	72.99	74.20	-6	3,547	-0.17%
2022/12/13	3	67.90	3	67.10	67.50	0	3,440	0.00%
2022/12/12	2	65.80	2	66.50	65.80	0	3,426	0.00%
2022/12/09	3	67.17	2	67.20	66.60	1	3,421	0.03%
2022/12/07	0	0.00	10	65.06	64.90	-10	3,412	-0.29%
2022/12/06	12	69.45	3	68.07	67.20	9	3,419	0.26%
2022/12/05	4	69.10	8.1	71.29	69.10	-4.1	3,379	-0.12%
2022/12/02	1	67.60	0	0.00	66.60	1	3,274	0.03%
2022/12/01	0.1	67.80	1	66.80	68.40	-0.9	3,249	-0.03%
2022/11/29	0	0.00	0.3	64.22	64.50	-0.3	3,205	-0.01%
2022/11/28	4	65.20	4	66.12	65.60	0	3,197	0.00%
2022/11/25	1	65.80	1	66.70	64.70	0	3,179	0.00%
2022/11/24	0	0.00	0.2	63.60	64.60	-0.2	3,112	-0.01%
2022/11/21	1	65.00	1	64.00	64.10	0	3,060	0.00%
2022/11/18	6	66.15	4	66.85	66.00	2	3,048	0.07%
2022/11/17	2	65.25	4	65.63	65.40	-2	2,984	-0.07%
2022/11/16	3	65.97	1	64.80	65.80	2	2,963	0.07%
2022/11/15	0	0.00	2	62.65	62.70	-2	2,832	-0.07%
2022/11/14	0	0.00	1	61.20	62.90	-1	2,819	-0.04%
2022/11/11	2	61.50	0	0.00	61.40	2	2,801	0.07%
2022/11/10	2	61.15	4	61.20	60.90	-2	2,766	-0.07%
2022/11/09	1	63.30	2	63.30	63.50	-1	2,727	-0.04%
2022/11/08	28	69.00	18	67.13	63.60	10	2,648	0.38%
2022/11/07	0	0.00	2	63.45	67.30	-2	2,379	-0.08%
2022/11/04	1	60.80	0	0.00	61.20	1	2,313	0.04%
2022/11/03	3	62.00	1	61.20	62.20	2	2,294	0.09%
2022/11/01	1	62.00	3	61.87	61.90	-2	2,270	-0.09%
2022/10/31	13	61.79	3	62.27	62.20	10	2,230	0.45%
2022/10/28	0	0.00	1	62.40	60.80	-1	2,109	-0.05%
2022/10/27	20.2	62.02	22	62.00	64.00	-1.8	2,019	-0.09%
2022/10/26	5.1	59.32	2	59.40	61.10	3.1	1,559	0.20%
2022/10/25	3	55.70	5	56.04	55.80	-2	1,306	-0.15%
2022/10/24	1	54.20	1	54.00	53.50	0	1,314	0.00%
2022/10/20	10	56.21	8	56.81	54.00	2	1,310	0.15%
2022/10/19	0	0.00	3	52.50	53.30	-3	1,143	-0.26%
2022/10/18	0	48.40	0	0.00	48.50	0	1,119	0.00%
2022/10/14	0	0.00	1	47.75	47.90	-1	1,177	-0.08%
2022/10/07	2	51.20	0	0.00	50.90	2	1,406	0.14%
2022/09/30	0	0.00	2	49.20	51.80	-2	1,465	-0.14%
2022/09/29	0	0.00	2	50.40	50.50	-2	1,468	-0.14%
2022/09/28	2	49.55	0.1	51.00	49.55	1.9	1,469	0.13%
2022/09/26	1	54.90	0	0.00	52.80	1	1,469	0.07%
2022/09/22	0	0.00	2	55.70	57.50	-2	1,480	-0.14%
2022/09/20	0	0.00	1	57.40	57.70	-1	1,485	-0.07%
2022/09/19	0	0.00	2	58.45	58.10	-2	1,494	-0.13%
2022/09/14	1	61.30	1	60.60	61.30	0	1,512	0.00%
2022/09/13	0	0.00	1	62.50	62.70	-1	1,509	-0.07%
2022/09/12	1	59.50	2	60.50	59.70	-1	1,502	-0.07%
2022/09/08	2	56.00	0	0.00	56.80	2	1,507	0.13%
2022/09/07	0	0.00	1	56.00	55.70	-1	1,520	-0.07%
2022/09/02	0.2	61.70	0	0.00	61.10	0.2	1,537	0.01%
2022/08/26	0	64.00	0	0.00	63.30	0	1,523	0.00%
2022/08/19	1	67.50	0	0.00	66.30	1	1,548	0.06%
2022/08/15	0	0.00	1	66.80	67.10	-1	1,580	-0.06%
2022/08/09	2	63.85	1	63.10	63.30	1	1,540	0.06%
2022/08/03	0	0.00	2	62.50	61.30	-2	1,551	-0.13%
2022/08/02	2	61.00	0	0.00	62.00	2	1,556	0.13%
2022/08/01	0	0.00	1	64.60	64.50	-1	1,549	-0.06%
2022/07/29	4.4	70.02	4	69.33	67.50	0.4	1,534	0.03%
2022/07/27	1	60.10	2	63.65	64.70	-1	1,412	-0.07%
2022/07/26	1	63.00	0	0.00	61.70	1	1,385	0.07%
2022/07/25	1	69.30	0	70.00	68.40	1	1,347	0.07%
2022/07/21	1	74.00	0	0.00	72.70	1	1,313	0.08%
2022/07/20	4	72.03	5	73.22	74.30	-1	1,287	-0.08%
2022/07/19	1	68.30	2	67.50	69.60	-1	1,172	-0.09%
2022/07/14	3	58.67	2	61.05	60.50	1	1,093	0.09%
2022/07/11	0	74.00	0	0.00	73.20	0	1,095	0.00%
2022/07/04	0	0.00	1	69.60	69.80	-1	1,182	-0.08%
2022/06/30	0	75.60	0	0.00	75.10	0	1,224	0.00%
2022/06/22	1	77.50	0	0.00	77.10	1	1,250	0.08%
2022/06/21	0	80.80	0	0.00	80.50	0	1,248	0.00%
2022/06/17	0	0.00	2	80.30	83.30	-2	1,289	-0.16%
2022/06/15	0	0.00	1	87.60	85.90	-1	1,312	-0.08%
2022/06/14	1	85.90	0	0.00	87.70	1	1,329	0.08%
2022/06/13	1	92.20	1	91.30	91.00	0	1,316	0.00%
2022/06/09	1	97.40	0	0.00	96.70	1	1,327	0.08%
2022/06/07	1	98.60	0	0.00	98.40	1	1,415	0.07%
2022/06/06	2	98.30	0	0.00	97.80	2	1,432	0.14%
2022/06/02	0	98.90	2	98.80	98.20	-2	1,452	-0.14%
2022/06/01	0	0.00	2	100.00	99.50	-2	1,461	-0.14%
2022/05/31	0	0.00	1	98.00	99.00	-1	1,463	-0.07%
2022/05/23	0	0.00	0	101.00	99.50	0	1,500	0.00%
2022/05/20	2	103.50	0.1	103.50	102.50	1.9	1,503	0.13%
2022/05/19	1	102.00	0	0.00	104.00	1	1,504	0.07%
2022/05/16	0	0.00	2	103.00	103.00	-2	1,522	-0.13%
2022/05/12	0	0.00	1	100.50	98.60	-1	1,527	-0.07%
2022/05/10	0	0.00	5	107.00	108.50	-5	1,524	-0.33%
2022/05/09	0	0.00	2	107.00	105.50	-2	1,597	-0.13%
2022/05/06	0	0.00	0.1	110.50	114.00	-0.1	1,612	-0.01%
2022/04/27	1	106.00	0	0.00	109.50	1	1,616	0.06%
2022/04/25	1	111.00	0	0.00	110.50	1	1,578	0.06%
2022/04/19	0	125.00	0	0.00	123.00	0	1,572	0.00%
2022/04/18	0	0.00	1	122.00	122.00	-1	1,584	-0.06%
2022/04/14	1	126.00	0	0.00	125.00	1	1,619	0.06%
2022/04/13	1.1	123.91	1	123.50	124.50	0.1	1,641	0.01%
2022/04/12	1.1	121.91	0	0.00	123.00	1.1	1,650	0.07%
2022/04/11	2	124.25	7	125.14	120.00	-5	1,643	-0.30%
2022/04/08	1	134.50	1	129.50	130.00	0	1,632	0.00%
2022/04/07	12	136.88	2	133.00	133.00	10	1,619	0.62%
2022/04/06	0	148.00	1	147.50	147.00	-1	1,578	-0.06%
2022/04/01	0	148.50	0	0.00	147.50	0	1,612	0.00%
2022/03/31	0	0.00	2	150.25	149.00	-2	1,661	-0.12%
2022/03/30	2	149.50	1	150.00	149.50	1	1,719	0.06%
2022/03/29	1	151.50	5	151.60	151.50	-4	1,800	-0.22%
2022/03/28	0	0.00	2.1	153.45	153.50	-2.1	1,943	-0.11%
2022/03/25	0	150.00	1	149.50	149.00	-1	1,942	-0.05%
2022/03/23	1	151.50	2	152.00	152.00	-1	2,056	-0.05%
2022/03/22	4	146.00	2	147.00	151.00	2	2,090	0.10%
2022/03/21	1	155.50	1	155.00	155.00	0	2,082	0.00%
2022/03/18	8	156.94	4	155.88	154.50	4	2,141	0.19%
2022/03/17	1	154.50	1	155.50	156.00	0	2,210	0.00%
2022/03/16	0	0.00	1	150.50	150.00	-1	2,491	-0.04%
2022/03/14	2	149.50	4	148.88	149.50	-2	2,701	-0.07%
2022/03/11	5	149.30	1	149.50	151.50	4	2,786	0.14%
2022/03/10	1	154.00	1	154.00	154.00	0	2,902	0.00%
2022/03/04	2	158.00	0	0.00	156.00	2	3,643	0.05%
2022/03/02	0	0.00	0	162.50	165.50	0	3,729	0.00%
2022/03/01	1	166.00	2	166.00	163.00	-1	3,795	-0.03%
2022/02/25	0	0.00	1	148.00	152.50	-1	3,772	-0.03%
2022/02/24	1	145.00	0	0.00	145.00	1	3,774	0.03%
2022/02/23	0	0.00	1	150.50	152.00	-1	3,782	-0.03%
2022/02/22	1	149.00	1	150.00	149.00	0	3,817	0.00%
2022/02/18	2	155.25	1	154.00	158.50	1	3,905	0.03%
2022/02/17	1	159.00	2	160.50	158.50	-1	3,959	-0.03%
2022/02/16	1	160.00	1	159.50	160.00	0	4,008	0.00%
2022/02/15	1	157.50	0	0.00	155.00	1	4,078	0.02%
2022/02/11	1	158.50	0	0.00	160.00	1	4,267	0.02%
2022/02/10	1	163.06	0	0.00	164.00	1	4,495	0.02%
2022/02/09	3.1	164.30	2	164.00	166.00	1.1	4,773	0.02%
2022/02/07	0	149.50	1	152.00	148.50	-1	4,879	-0.02%
2022/01/26	0	0.00	1	146.00	148.00	-1	4,906	-0.02%
2022/01/25	1	148.00	0	0.00	146.50	1	4,957	0.02%
2022/01/24	8	146.75	11	147.50	152.00	-3	4,985	-0.06%
2022/01/21	3	153.17	0	0.00	151.50	3	5,013	0.06%
2022/01/20	1	157.50	0	0.00	158.00	1	5,060	0.02%
2022/01/17	0	0.00	1	164.00	166.50	-1	5,461	-0.02%
2022/01/13	2	162.25	0	0.00	161.00	2	5,848	0.03%
2022/01/11	3	166.67	2	170.25	165.00	1	6,226	0.02%
2022/01/07	2.1	164.68	1	163.50	171.00	1.1	6,516	0.02%
2022/01/06	5	170.10	1	169.00	168.50	4	6,568	0.06%
2022/01/05	0	0.00	10	179.00	176.00	-10	6,550	-0.15%
2022/01/04	0	0.00	3	179.00	180.00	-3	6,593	-0.05%
2022/01/03	1	178.50	1	182.00	179.00	0	6,602	0.00%
2021/12/30	2	175.50	0	0.00	178.50	2	6,679	0.03%
2021/12/29	3	175.33	3	176.50	177.00	0	6,686	0.00%
2021/12/28	2	180.50	0	0.00	179.00	2	6,666	0.03%
2021/12/27	6	184.17	2	182.50	181.00	4	6,647	0.06%
2021/12/24	0.1	188.50	1	190.50	187.50	-0.9	6,613	-0.01%
2021/12/23	5	187.20	2	187.00	187.00	3	6,564	0.05%
2021/12/22	10	191.65	10	187.85	186.50	0	6,489	0.00%
2021/12/20	2	187.50	1	183.00	179.00	1	6,333	0.02%
2021/12/17	11	183.23	1	181.00	183.00	10	6,255	0.16%
2021/12/16	1.1	184.50	1	181.00	181.00	0.1	6,204	0.00%
2021/12/15	13	180.38	3	182.50	183.50	10	6,175	0.16%
2021/12/14	2	180.50	4	179.63	180.50	-2	6,129	-0.03%
2021/12/13	11	184.73	5	184.70	182.00	6	6,059	0.10%
2021/12/10	27	190.98	6	191.42	182.00	21	5,943	0.35%
2021/12/09	3	194.33	2	194.00	195.00	1	5,640	0.02%
2021/12/08	13	191.42	13	196.27	190.00	0	5,559	0.00%
2021/12/07	8	189.38	4.1	189.99	190.00	4	5,406	0.07%
2021/12/06	4	183.25	5	187.00	193.00	-1	5,344	-0.02%
2021/12/03	9	188.61	24.1	188.35	191.50	-15.1	5,293	-0.29%
2021/12/02	21	179.71	22	178.52	183.50	-1	5,077	-0.02%
2021/12/01	2	175.75	1	173.00	177.00	1	4,987	0.02%
2021/11/30	21	169.26	24	170.69	175.50	-3	4,867	-0.06%
2021/11/29	3	154.67	4.2	158.17	161.00	-1.2	4,674	-0.03%
2021/11/26	18	166.00	30.1	162.04	160.50	-12.1	4,658	-0.26%
2021/11/25	5	162.60	2	167.50	161.50	3	4,575	0.07%
2021/11/24	1	160.00	1	160.50	162.00	0	4,486	0.00%
2021/11/23	8	157.81	0.2	157.00	155.00	7.8	4,444	0.18%
2021/11/22	1	157.00	0	0.00	158.00	1	4,446	0.02%
2021/11/19	3	160.83	12.1	160.54	159.00	-9.1	4,441	-0.20%
2021/11/18	1	156.00	0	0.00	156.50	1	4,460	0.02%
2021/11/17	22	153.95	30	157.68	157.00	-8	4,440	-0.18%
2021/11/16	8	160.75	4	159.75	157.50	4	4,387	0.09%
2021/11/15	3	165.83	6	165.08	163.50	-3	4,333	-0.07%
2021/11/12	3	162.33	37	167.77	164.50	-34	4,295	-0.79%
2021/11/11	7	166.64	43	164.50	163.00	-36	4,223	-0.85%
2021/11/10	13.3	167.30	11	165.59	163.00	2.3	4,140	0.06%
2021/11/09	10.2	170.74	9	170.50	166.50	1.2	4,040	0.03%
2021/11/08	51	163.24	24	163.71	163.50	27	3,798	0.71%
2021/11/05	24	157.98	9	157.06	160.00	15	3,556	0.42%
2021/11/04	2	147.25	0	0.00	145.50	2	3,393	0.06%
2021/11/02	4	147.00	2	146.50	146.00	2	3,572	0.06%
2021/11/01	0	0.00	2	152.75	154.00	-2	3,541	-0.06%
2021/10/29	5	152.30	1	153.00	150.00	4	3,527	0.11%
2021/10/28	13	150.50	22	149.23	150.00	-9	3,518	-0.26%
2021/10/27	8	154.25	8	155.31	155.50	0	3,532	0.00%
2021/10/26	68	163.29	3	160.83	157.50	65	3,489	1.86%
2021/10/25	12	175.46	12.1	172.18	175.00	-0.1	3,305	0.00%
2021/10/22	7	166.43	8	166.06	171.50	-1	3,268	-0.03%
2021/10/21	14.1	172.01	25	171.94	166.50	-10.9	3,297	-0.33%
2021/10/20	13	171.08	20	170.43	168.50	-7	3,144	-0.22%
2021/10/19	13.1	167.22	10	168.70	168.50	3.1	3,000	0.10%
2021/10/18	19	167.18	50.2	167.92	168.50	-31.2	2,794	-1.12%
2021/10/15	4	147.63	2	146.25	154.00	2	2,589	0.08%
2021/10/12	10	138.80	8	138.31	135.00	2	2,391	0.08%
2021/10/07	25	134.20	2	136.75	136.50	23	2,337	0.98%
2021/10/06	2	127.50	2	126.51	128.00	0	2,259	0.00%
2021/10/05	3	120.33	5	121.50	124.00	-2	2,248	-0.09%
2021/10/04	7	121.64	3	118.33	119.50	4	2,255	0.18%
2021/10/01	6	120.83	5	121.80	119.50	1	2,252	0.04%
2021/09/30	4	121.38	7	121.29	122.50	-3	2,251	-0.13%
2021/09/29	1	119.00	3	116.00	116.00	-2	2,283	-0.09%
2021/09/28	2	122.99	8	123.13	121.00	-6	2,314	-0.26%
2021/09/27	2	131.25	6	128.42	127.50	-4	2,312	-0.17%
2021/09/24	11	131.64	8	132.63	131.50	3	2,328	0.13%
2021/09/23	16	132.72	11	133.91	131.50	5	2,343	0.21%
2021/09/22	1	125.50	7	126.50	132.00	-6	2,370	-0.25%
2021/09/16	10	134.85	8	133.88	135.50	2	2,440	0.08%
2021/09/15	15	134.73	14	134.32	134.00	1	2,492	0.04%
2021/09/14	8	134.50	14	135.07	134.00	-6	2,537	-0.24%
2021/09/13	2	137.50	2	138.25	134.50	0	2,597	0.00%
2021/09/10	7	136.29	1	137.50	138.00	6	2,664	0.23%
2021/09/09	17	136.56	34	136.75	137.50	-17	2,692	-0.63%
2021/09/08	4	137.63	2	133.50	134.50	2	2,680	0.07%
2021/09/07	8	147.00	2	147.00	146.50	6	2,631	0.23%
2021/09/06	21	154.52	13	150.23	144.00	8	2,650	0.30%
2021/09/03	5	144.20	4	144.38	144.50	1	2,560	0.04%
2021/09/02	6	146.42	10	144.70	144.00	-4	2,678	-0.15%
2021/09/01	5	145.20	5	145.80	145.00	0	2,756	0.00%
2021/08/31	3	140.33	13	139.73	140.00	-10	2,809	-0.36%
2021/08/30	1	143.00	3	142.33	141.00	-2	2,845	-0.07%
2021/08/27	4	143.00	4	143.38	142.00	0	2,883	0.00%
2021/08/26	3	148.17	5	148.00	145.50	-2	2,946	-0.07%
2021/08/25	6	148.00	6	148.33	147.50	0	2,939	0.00%
2021/08/24	26.2	150.54	3	150.83	147.00	23.2	2,934	0.79%
2021/08/23	3	141.50	3	146.17	146.50	0	2,878	0.00%
2021/08/20	3	136.83	3	138.00	137.00	0	2,863	0.00%
2021/08/19	1	138.00	1	140.50	135.00	0	2,853	0.00%
2021/08/18	10	137.40	10	135.10	141.00	0	2,847	0.00%
2021/08/17	10	137.80	8	136.69	134.50	2	2,838	0.07%
2021/08/16	3	138.00	2	136.00	139.00	1	2,835	0.04%
2021/08/13	2	137.00	3	138.50	137.50	-1	2,822	-0.04%
2021/08/12	5	142.00	1	140.00	140.00	4	2,819	0.14%
2021/08/11	1	145.00	21	142.83	140.50	-20	2,988	-0.67%
2021/08/10	7	158.93	7	155.00	150.50	0	3,127	0.00%
2021/08/09	15	162.27	9.1	161.23	157.50	6	3,156	0.19%
2021/08/06	30.2	170.65	30	168.55	157.00	0.2	3,277	0.00%
2021/08/05	7	161.14	0.2	163.00	161.50	6.8	3,235	0.21%
2021/08/04	13	161.19	4	163.00	158.00	9	3,319	0.27%
2021/08/03	1	162.50	7	162.57	163.00	-6	3,431	-0.17%
2021/08/02	8	160.19	7	158.36	160.00	1	3,502	0.03%
2021/07/30	13	145.08	8	145.44	153.00	5	3,514	0.14%
2021/07/29	7	142.36	11	144.45	146.00	-4	3,574	-0.11%
2021/07/28	13	140.77	13	140.73	141.00	0	3,635	0.00%
2021/07/27	25.2	154.13	14	155.32	140.50	11.2	3,679	0.30%
2021/07/26	9	147.50	13	153.04	156.00	-4	3,560	-0.11%
2021/07/23	12	143.00	11	143.32	142.00	1	3,613	0.03%
2021/07/22	9	144.61	10	143.55	139.00	-1	3,726	-0.03%
2021/07/21	4	137.63	4	142.50	137.50	0	3,798	0.00%
2021/07/20	6	145.33	4	145.75	143.50	2	3,875	0.05%
2021/07/19	0	0.00	1	146.00	144.50	-1	3,955	-0.03%
2021/07/16	2	139.00	0	0.00	139.00	2	3,939	0.05%
2021/07/15	0	0.00	1	136.00	141.00	-1	3,939	-0.03%
2021/07/14	9	136.11	15	138.20	135.50	-6	3,935	-0.15%
2021/07/13	0	0.00	6	141.50	140.00	-6	3,923	-0.15%
2021/07/12	2	148.00	3	145.33	145.00	-1	3,909	-0.03%
2021/07/09	1	148.00	2	146.00	147.00	-1	3,898	-0.03%
2021/07/08	3	149.67	3	150.67	149.00	0	3,900	0.00%
2021/07/07	1	143.50	0	0.00	150.50	1	3,900	0.03%
2021/07/06	8	154.50	0	0.00	151.00	8	3,899	0.21%
2021/07/05	2	148.50	4	150.25	152.50	-2	3,868	-0.05%
2021/07/02	2	138.75	0	0.00	139.00	2	3,978	0.05%
2021/06/29	3	147.00	13	143.31	142.50	-10	4,150	-0.24%
2021/06/28	3	148.33	2	145.00	148.00	1	4,156	0.02%
2021/06/25	3	154.33	7.1	153.58	151.50	-4.1	4,127	-0.10%
2021/06/24	1	157.00	6	148.42	154.50	-5	4,081	-0.12%
2021/06/23	1	142.00	0	0.00	143.00	1	4,030	0.02%
2021/06/22	2	147.00	0	0.00	143.50	2	3,985	0.05%
2021/06/21	6	157.25	12	156.79	153.50	-6	3,922	-0.15%
2021/06/18	4	169.75	0	0.00	166.50	4	3,849	0.10%
2021/06/16	1	170.50	6	167.42	165.50	-5	3,819	-0.13%
2021/06/15	4	171.75	7	174.00	174.00	-3	3,782	-0.08%
2021/06/11	8	171.81	45	174.78	166.50	-37	3,760	-0.98%
2021/06/10	21	183.86	14.1	184.50	181.00	6.9	3,775	0.18%
2021/06/09	16	174.06	13	175.92	178.00	3	3,777	0.08%
2021/06/08	0	175.25	8	168.69	176.50	-8	3,731	-0.21%
2021/06/07	5.1	156.65	6	161.50	160.50	-0.9	3,699	-0.03%
2021/06/04	15	168.80	5	171.30	161.50	10	3,678	0.27%
2021/06/03	9	176.17	6	175.83	173.50	3	3,655	0.08%
2021/06/02	6	175.17	1	177.00	174.00	5	3,599	0.14%
2021/06/01	1	174.00	1	174.00	174.00	0	3,600	0.00%
2021/05/27	1.1	151.96	0	0.00	152.00	1.1	3,638	0.03%
2021/05/26	1	155.00	0	0.00	155.00	1	3,660	0.03%
2021/05/25	2	147.75	2	150.25	151.00	0	3,792	0.00%
2021/05/19	25	143.56	20	142.73	138.00	5	4,252	0.12%
2021/05/18	39	142.41	26	146.65	145.00	13	4,083	0.32%
2021/05/17	9	140.00	9	139.61	139.00	0	3,894	0.00%
2021/05/14	25.1	165.10	41	171.41	154.00	-16	3,862	-0.41%
2021/05/13	14	175.18	4	172.00	171.00	10	3,723	0.27%
2021/05/12	18	196.50	10	198.00	190.00	8	3,718	0.22%
2021/05/11	26.1	219.06	14.1	223.16	211.00	12	3,819	0.31%
2021/05/10	11.1	232.79	14	230.21	234.00	-2.9	3,787	-0.08%
2021/05/07	3	205.67	8	203.25	213.00	-5	3,813	-0.13%
2021/05/06	12	196.08	7	195.07	194.00	5	3,752	0.13%
2021/05/05	8	203.94	14	192.64	197.50	-6	3,695	-0.16%
2021/05/04	15	195.17	5.2	200.54	188.50	9.8	3,727	0.26%
2021/05/03	11	213.59	6	217.42	207.00	5	3,692	0.14%
2021/04/29	19	223.61	3	223.67	211.00	16	3,725	0.43%
2021/04/28	29	229.62	14	226.36	222.00	15	3,678	0.41%
2021/04/27	22	228.05	27	228.70	217.00	-5	3,643	-0.14%
2021/04/26	14	207.75	10	216.05	220.00	4	3,606	0.11%
2021/04/23	19	197.21	8	198.13	200.00	11	3,581	0.31%
2021/04/22	4	182.00	0	0.00	182.00	4	3,495	0.11%
2021/04/21	1	200.50	2	208.00	202.00	-1	3,492	-0.03%
2021/04/20	3	206.00	0	0.00	210.00	3	3,494	0.09%
2021/04/19	4	219.00	0	0.00	219.00	4	3,495	0.11%
2021/04/16	4	243.00	5	240.90	243.00	-1	3,492	-0.03%
2021/04/15	2	224.00	0	0.00	225.00	2	3,499	0.06%
2021/04/14	6	203.67	0	0.00	215.50	6	3,533	0.17%
2021/04/13	25	223.12	4	233.25	214.00	21	3,544	0.59%
2021/04/12	22	220.00	15	220.00	220.00	7	3,560	0.20%
2021/04/09	2	196.00	0	0.00	200.00	2	3,557	0.06%
2021/04/08	28.2	203.52	45	203.91	197.00	-16.8	3,714	-0.45%
2021/04/07	11	200.36	7.5	201.47	202.00	3.5	3,660	0.10%
2021/04/01	5	162.70	37	164.00	167.50	-32	3,979	-0.80%
2021/03/30	2	139.50	0	0.00	139.00	2	4,108	0.05%
2021/03/29	0	0.00	1	134.00	136.00	-1	4,121	-0.02%
2021/03/23	3	125.67	0	0.00	126.00	3	4,172	0.07%
2021/03/22	5	127.50	0	0.00	132.50	5	4,174	0.12%
2021/03/17	0	0.00	1	125.00	122.00	-1	4,207	-0.02%
2021/03/16	4	123.51	5	129.00	124.50	-1	4,558	-0.02%
2021/03/15	3	137.33	7	136.64	133.50	-4	4,822	-0.08%
2021/03/12	3	131.83	1	134.50	134.00	2	4,812	0.04%
2021/03/11	1	128.00	3	127.50	129.50	-2	4,858	-0.04%
2021/03/10	1	126.00	0	0.00	122.00	1	5,010	0.02%
2021/03/08	1	123.00	1	117.50	117.00	0	4,999	0.00%
2021/03/05	0	0.00	2	118.50	117.00	-2	4,994	-0.04%
2021/03/04	1	120.00	0	0.00	120.50	1	4,996	0.02%
2021/03/02	1	122.50	0	121.00	114.50	1	4,986	0.02%
2021/02/25	5	123.50	6	124.33	121.00	-1	5,001	-0.02%
2021/02/24	1	114.00	6	112.50	115.00	-5	4,884	-0.10%
2021/02/23	6	117.92	9	115.94	112.50	-3	4,811	-0.06%
2021/02/22	3	123.50	2	123.50	124.50	1	4,793	0.02%
2021/02/19	11	111.82	7	112.36	113.50	4	4,858	0.08%
2021/02/05	1	85.20	4	83.33	85.70	-3	5,089	-0.06%
2021/02/03	5	85.64	1	86.40	84.40	4	5,638	0.07%
2021/02/02	8	84.88	11	84.27	82.40	-3	5,957	-0.05%
2021/02/01	2	95.80	1	93.30	91.40	1	5,780	0.02%
2021/01/29	1	98.30	0	0.00	101.50	1	5,736	0.02%
2021/01/28	2	93.60	2	93.40	92.60	0	5,621	0.00%
2021/01/27	5	96.78	5	97.32	96.50	0	5,619	0.00%
2021/01/26	8	98.96	6	97.00	97.80	2	5,605	0.04%
2021/01/25	11	94.43	10	93.70	98.20	1	5,504	0.02%
2021/01/22	13	89.62	19	91.22	89.30	-6	5,502	-0.11%
2021/01/21	10	97.63	12	97.80	98.00	-2	5,498	-0.04%
2021/01/20	6	98.87	3	101.23	97.20	3	5,535	0.05%
2021/01/19	7	113.00	5	109.00	108.00	2	5,462	0.04%
2021/01/18	4	117.00	0	0.00	112.50	4	5,457	0.07%
2021/01/14	2	113.00	0	0.00	119.00	2	5,627	0.04%
2021/01/13	0	0.00	1	112.00	108.50	-1	5,682	-0.02%
2021/01/12	4	107.63	0.2	108.50	108.00	3.8	5,678	0.07%
2021/01/07	1	117.50	2	114.50	117.50	-1	5,660	-0.02%
2021/01/06	6	111.92	1	123.49	111.50	5	5,630	0.09%
2021/01/05	3	124.17	0	0.00	123.50	3	5,659	0.05%
2021/01/04	0	0.00	2	137.00	137.00	-2	5,640	-0.04%
2020/12/31	15	140.93	1	135.50	135.00	14	5,629	0.25%
2020/12/30	23	142.63	6	142.92	142.00	17	5,459	0.31%
2020/12/29	5.1	145.18	116	139.71	142.50	-110.9	5,358	-2.07%	大賣/鉅額交易
2020/12/28	9	140.50	25	140.92	144.00	-16	5,167	-0.31%
2020/12/25	22	137.27	30	138.34	131.00	-8	4,941	-0.16%
2020/12/24	4	134.50	0	0.00	135.50	4	4,656	0.09%
2020/12/23	0	0.00	4	127.00	132.00	-4	4,643	-0.09%
2020/12/22	0	0.00	1	123.00	120.00	-1	4,634	-0.02%
2020/12/21	1	120.00	0	0.00	120.50	1	4,633	0.02%
2020/12/18	7	128.21	0	0.00	125.00	7	4,630	0.15%
2020/12/17	0	0.00	12	127.50	127.50	-12	4,610	-0.26%
2020/12/15	1	111.50	0	0.00	112.00	1	4,606	0.02%
2020/12/14	0	0.00	7	119.14	119.50	-7	4,600	-0.15%
2020/12/10	179.1	117.68	160	121.56	116.50	19.1	4,571	0.42%	大買/大賣/
2020/12/09	157	135.63	147	138.94	121.50	10	4,192	0.24%	大買/大賣/
2020/12/08	7	130.93	6	132.42	134.50	1	3,903	0.03%
2020/12/07	1	121.50	11	121.86	122.50	-10	3,833	-0.26%
2020/12/04	59	107.69	5	110.60	111.50	54	3,828	1.41%
2020/12/03	60	99.32	1	99.80	101.50	59	3,775	1.56%
2020/12/02	1	98.70	0	0.00	97.10	1	3,860	0.03%
2020/12/01	2	102.75	3	102.83	101.50	-1	3,923	-0.03%
2020/11/30	1	97.20	2	98.90	101.00	-1	4,060	-0.02%
2020/11/27	1	93.90	1	95.00	95.00	0	4,199	0.00%
2020/11/26	1	96.50	0	0.00	99.00	1	4,198	0.02%
2020/11/25	0	0.00	136	96.13	96.50	-136	4,204	-3.23%	大賣/鉅額交易
2020/11/24	1	94.90	0	0.00	95.50	1	4,190	0.02%
2020/11/23	0	0.00	1	96.80	98.50	-1	4,180	-0.02%
2020/11/20	2	95.00	0	0.00	94.00	2	4,171	0.05%
2020/11/19	3	103.33	3	103.67	104.00	0	4,109	0.00%
2020/11/18	0	0.00	5.2	96.92	97.50	-5.2	3,982	-0.13%
2020/11/17	6	92.72	0	0.00	88.70	6	3,889	0.15%
2020/11/16	1	86.10	3	85.83	89.90	-2	3,808	-0.05%
2020/11/13	1	81.00	2	80.05	82.00	-1	3,754	-0.03%
2020/11/12	12	74.82	7	75.30	74.60	5	3,670	0.14%
2020/11/11	53	74.39	57	73.89	75.70	-4	3,475	-0.12%
2020/11/10	150	71.50	12	71.83	73.30	138	3,045	4.53%	大買/鉅額交易
2020/11/06	0	0.00	1	60.70	60.70	-1	2,612	-0.04%
2020/11/02	0	0.00	3	54.90	54.70	-3	2,564	-0.12%
2020/10/30	0	0.00	1	54.80	56.20	-1	2,562	-0.04%
2020/10/29	24	56.10	19	57.05	57.20	5	2,556	0.20%
2020/10/27	0	0.00	1	54.70	53.80	-1	2,394	-0.04%
2020/10/26	0	0.00	1	56.20	53.70	-1	2,431	-0.04%
2020/10/23	0	0.00	2	53.50	55.40	-2	2,610	-0.08%
2020/10/22	11	54.69	6	54.40	54.50	5	2,666	0.19%
2020/10/21	2	51.60	1	50.70	51.90	1	2,497	0.04%
2020/10/20	1	49.80	0	0.00	48.90	1	2,435	0.04%
2020/10/14	0	0.00	2	51.00	50.80	-2	2,424	-0.08%
2020/10/13	2	52.60	4	52.38	51.20	-2	2,422	-0.08%
2020/10/12	1	51.40	2	52.00	50.50	-1	2,364	-0.04%
2020/10/06	1	50.90	2	51.25	50.90	-1	2,371	-0.04%
2020/09/25	1	47.80	4	47.94	49.00	-3	2,464	-0.12%
2020/09/24	1	50.00	1	50.50	50.00	0	2,453	0.00%
2020/09/23	5	52.02	0	0.00	50.60	5	2,451	0.20%
2020/09/22	0	0.00	11	50.21	51.90	-11	2,451	-0.45%
2020/09/21	3	50.97	1	51.00	50.90	2	2,444	0.08%
2020/09/17	1	52.50	0	0.00	52.30	1	2,433	0.04%
2020/09/15	0	0.00	4	52.10	52.20	-4	2,428	-0.16%
2020/09/14	7	52.84	0	0.00	52.60	7	2,426	0.29%
2020/09/11	7	53.19	5	53.22	52.10	2	2,415	0.08%
2020/09/10	2	58.60	0	0.00	57.10	2	2,340	0.09%
2020/09/09	4	57.83	0	0.00	57.00	4	2,314	0.17%
2020/09/08	7	56.20	3	56.17	58.60	4	2,237	0.18%
2020/09/07	3	54.57	3	54.53	55.00	0	2,111	0.00%
2020/09/04	1	50.50	7	50.67	52.10	-6	2,083	-0.29%
2020/09/03	54	55.11	51	54.85	54.20	3	2,030	0.15%
2020/09/02	2	54.15	2	52.90	55.30	0	1,891	0.00%
2020/09/01	1	51.00	0	0.00	50.30	1	1,757	0.06%
2020/08/28	2	49.20	0	0.00	49.15	2	1,766	0.11%
2020/08/27	2	49.53	1	49.00	49.20	1	1,775	0.06%
2020/08/24	1	48.30	1	48.00	48.50	0	1,950	0.00%
2020/08/21	1	46.20	0	0.00	46.50	1	1,931	0.05%
2020/08/19	0	0.00	3	50.90	49.60	-3	1,892	-0.16%
2020/08/18	4	50.30	1	49.30	49.20	3	1,813	0.17%
2020/08/14	1	46.90	1	47.30	47.00	0	1,758	0.00%
2020/08/06	0	0.00	1	49.65	49.10	-1	1,800	-0.06%
2020/08/05	3.1	49.42	5	49.28	48.80	-1.9	1,785	-0.11%
2020/07/30	0	0.00	3.1	52.23	53.10	-3.1	1,772	-0.17%
2020/07/29	2	54.25	2	55.40	53.80	0	1,784	0.00%
2020/07/28	1	50.30	0	0.00	51.80	1	1,620	0.06%
2020/07/22	0	0.00	1	46.50	46.35	-1	1,557	-0.06%
2020/07/16	0	0.00	1	47.50	47.50	-1	1,561	-0.06%
2020/07/14	0	0.00	1	48.55	48.05	-1	1,583	-0.06%
2020/07/07	1	50.20	0	0.00	51.60	1	1,581	0.06%
2020/07/01	0	0.00	1	48.90	49.35	-1	1,510	-0.07%
2020/06/11	1	52.00	0	0.00	51.40	1	1,420	0.07%
2020/06/10	1	50.40	0	0.00	51.50	1	1,362	0.07%
2020/06/08	2	51.80	0	0.00	51.10	2	1,349	0.15%
2020/06/05	0	0.00	1	53.20	52.20	-1	1,332	-0.08%
2020/06/02	1	52.50	0	0.00	52.00	1	1,268	0.08%
2020/05/29	0	0.00	1	53.10	50.70	-1	1,145	-0.09%
2020/05/13	0	0.00	1	54.30	51.20	-1	1,090	-0.09%
2020/05/08	0	0.00	17	50.66	52.80	-17	1,125	-1.51%
2020/05/07	0	0.00	1	50.50	48.00	-1	1,066	-0.09%
2020/05/05	25	52.43	6	51.90	49.25	19	1,027	1.85%
2020/05/04	1	49.80	1	49.10	50.00	0	955	0.00%
2020/04/30	0	0.00	1	44.75	45.50	-1	879	-0.11%
2020/04/27	1	42.30	0	0.00	41.90	1	834	0.12%
2020/04/21	0	0.00	1	39.50	39.75	-1	816	-0.12%
2020/04/15	2	45.00	0	0.00	43.85	2	811	0.25%
2020/03/31	1	31.20	0	0.00	32.90	1	924	0.11%
2020/02/26	1	64.20	1	63.30	62.80	0	858	0.00%
2020/02/17	0	0.00	1	63.80	64.60	-1	805	-0.12%
2020/02/13	0	0.00	4	62.50	63.40	-4	747	-0.54%
2020/02/12	5	63.46	1	64.00	63.70	4	754	0.53%
2020/02/11	5	62.08	7	62.64	63.00	-2	710	-0.28%
2020/02/07	0	0.00	1	54.60	54.10	-1	592	-0.17%
2020/02/06	0	0.00	1	55.80	55.30	-1	598	-0.17%
2020/02/05	2	53.20	0	0.00	53.10	2	594	0.34%
2020/02/04	1	51.90	1	51.00	51.90	0	598	0.00%
2020/01/13	2	63.10	0	0.00	63.10	2	879	0.23%
2020/01/08	6	69.67	0	0.00	66.60	6	858	0.70%
2020/01/07	1	67.50	0	0.00	67.00	1	834	0.12%
2019/12/31	0	0.00	1	64.50	64.10	-1	832	-0.12%
2019/12/10	0	0.00	1	63.90	63.70	-1	960	-0.10%
2019/11/27	0	0.00	1	64.00	64.00	-1	998	-0.10%
2019/11/18	1	67.00	0	0.00	66.20	1	1,065	0.09%
2019/10/29	4	72.95	1	74.40	70.00	3	1,285	0.23%
2019/10/28	1	70.60	1	70.70	72.20	0	1,133	0.00%
2019/10/16	1	66.20	0	0.00	65.90	1	1,067	0.09%
2019/10/14	1	69.70	1	70.00	67.20	0	1,047	0.00%
2019/10/09	0	0.00	0.5	69.00	69.00	-0.5	1,017	-0.05%
2019/10/08	2	67.85	3	67.53	67.90	-1	1,096	-0.09%
2019/10/07	3	65.50	2	66.60	66.90	1	1,262	0.08%
2019/10/02	0	0.00	1	62.20	62.40	-1	1,459	-0.07%
2019/10/01	1	61.90	0	0.00	61.80	1	1,450	0.07%
2019/09/27	1	59.50	1	61.30	60.60	0	1,441	0.00%
2019/09/25	2	66.70	2	66.75	66.70	0	1,401	0.00%
2019/09/10	1	68.40	1	68.00	68.40	0	1,956	0.00%
2019/09/05	0	0.00	6	69.23	69.10	-6	2,031	-0.30%
2019/09/04	0	0.00	3	68.90	69.00	-3	2,032	-0.15%
2019/08/23	0	0.00	4	67.93	67.60	-4	2,032	-0.20%
2019/08/19	0	0.00	2	68.90	68.70	-2	2,082	-0.10%
2019/08/15	1	68.00	0	0.00	67.30	1	2,073	0.05%
2019/08/14	2	72.45	6	73.27	71.40	-4	2,048	-0.20%
2019/08/08	0	0.00	3	77.40	76.30	-3	2,124	-0.14%
2019/08/02	31	79.97	31	77.33	76.00	0	2,383	0.00%
2019/07/29	2	82.45	2	81.60	79.70	0	2,370	0.00%
2019/07/19	0	0.00	1	76.30	77.00	-1	2,396	-0.04%
2019/07/18	1	74.50	0	0.00	74.70	1	2,434	0.04%
2019/07/12	7	80.53	14	81.76	80.20	-7	2,520	-0.28%
2019/07/11	29	86.61	14	84.59	85.00	15	2,417	0.62%
2019/07/10	0	0.00	5	84.92	87.40	-5	2,238	-0.22%
2019/07/09	2	80.70	0	0.00	79.50	2	2,132	0.09%
2019/07/08	1	82.00	2	83.05	81.70	-1	2,117	-0.05%
2019/07/03	2	79.50	0	0.00	79.90	2	2,239	0.09%
2019/07/02	0	0.00	1	78.30	78.50	-1	2,470	-0.04%
2019/06/28	1	77.50	0	0.00	77.80	1	2,720	0.04%
2019/06/25	1	77.00	0	0.00	76.10	1	2,892	0.03%
2019/06/21	4	81.65	9	81.57	79.50	-5	2,915	-0.17%
2019/06/20	3	77.73	0	0.00	78.00	3	2,763	0.11%
2019/06/19	4	76.38	1	77.00	76.00	3	2,715	0.11%
2019/06/18	34	74.51	46	75.73	76.00	-12	2,719	-0.44%
2019/06/17	12	72.55	11	72.70	72.90	1	2,678	0.04%
2019/06/14	1	71.00	2	70.60	69.70	-1	2,680	-0.04%
2019/06/13	3	70.93	0	0.00	70.40	3	2,680	0.11%
2019/05/29	0	0.00	9	74.19	71.60	-9	2,705	-0.33%
2019/05/28	9	75.00	14	73.50	75.00	-5	2,701	-0.19%
2019/05/27	14	69.77	0	0.00	69.90	14	2,683	0.52%
2019/05/17	49	69.87	49	71.48	67.80	0	3,038	0.00%
2019/05/16	0	0.00	1	76.00	73.20	-1	3,008	-0.03%
2019/05/15	2	77.30	8	77.19	73.80	-6	3,107	-0.19%
2019/05/14	7	73.93	0	0.00	75.80	7	3,044	0.23%
2019/05/13	1	69.60	0	0.00	70.00	1	2,900	0.03%
2019/05/10	4	66.48	0	0.00	66.10	4	2,822	0.14%
2019/05/09	2	70.30	3	69.83	68.00	-1	2,808	-0.04%
2019/05/08	2	68.05	0	0.00	68.20	2	2,783	0.07%
2019/05/06	2	70.25	1	68.50	68.00	1	2,815	0.04%
2019/04/26	4	68.03	0	0.00	67.90	4	2,934	0.14%
2019/04/25	0	0.00	8	69.40	69.70	-8	2,990	-0.27%
2019/04/24	8	71.00	10	71.81	70.90	-2	3,009	-0.07%
2019/04/23	14	69.91	6	70.28	70.10	8	2,980	0.27%
2019/04/22	1	68.80	3	69.53	67.70	-2	2,949	-0.07%
2019/04/19	1	69.00	4	69.93	69.00	-3	2,978	-0.10%
2019/04/18	0	0.00	1	73.80	71.00	-1	2,966	-0.03%
2019/04/17	1	73.30	0	0.00	73.20	1	3,017	0.03%
2019/04/16	3	73.20	0	0.00	73.20	3	3,023	0.10%
2019/04/15	11	73.54	5	73.98	74.50	6	3,037	0.20%
2019/04/12	4	71.53	1	72.10	71.90	3	3,034	0.10%
2019/04/10	3	75.33	24	75.36	72.90	-21	3,024	-0.69%
2019/04/09	6	83.47	0	0.00	81.00	6	2,995	0.20%
2019/04/08	20	83.82	14	83.71	83.40	6	3,035	0.20%
2019/04/03	17	77.84	17	78.02	79.30	0	2,943	0.00%
2019/04/02	7	70.46	7	70.60	72.10	0	3,016	0.00%
2019/03/28	3	70.07	1	69.60	68.20	2	3,261	0.06%
2019/03/25	1	67.90	1	68.70	69.10	0	3,183	0.00%
2019/03/22	1	70.80	3	68.90	68.50	-2	3,151	-0.06%
2019/03/21	7	70.14	4	70.88	69.40	3	3,124	0.10%
2019/03/20	11	70.73	4	70.33	68.70	7	3,073	0.23%
2019/03/19	2	68.40	1	65.40	69.80	1	2,923	0.03%
2019/03/08	2	64.40	2	61.70	65.30	0	2,926	0.00%
2019/03/07	1	66.30	11	63.85	63.50	-10	2,924	-0.34%
2019/03/06	1	65.90	1	66.80	66.60	0	2,962	0.00%
2019/03/05	0	0.00	3	68.37	66.10	-3	3,018	-0.10%
2019/03/04	1	67.00	0	0.00	66.90	1	2,989	0.03%
2019/02/26	0	0.00	1	66.80	65.80	-1	2,978	-0.03%
2019/02/25	2	69.45	1	68.80	68.80	1	3,000	0.03%
2019/02/22	1	68.30	0	0.00	67.90	1	2,984	0.03%
2019/02/21	4	69.43	2	70.05	69.60	2	2,964	0.07%
2019/02/20	7	69.36	3	69.73	68.70	4	2,922	0.14%
2019/02/19	7	69.91	0	0.00	68.40	7	2,892	0.24%
2019/02/15	3	63.63	2	62.80	61.70	1	2,665	0.04%
2019/02/14	10	66.24	4	66.88	64.10	6	2,651	0.23%
2019/01/25	0	0.00	1	60.20	58.50	-1	2,728	-0.04%
2019/01/24	1	59.60	0	0.00	59.50	1	2,718	0.04%
2019/01/23	2	57.70	0	0.00	57.20	2	2,681	0.07%
2019/01/18	1	58.90	1	60.30	59.00	0	2,658	0.00%
2019/01/14	0	0.00	0.1	53.00	53.10	-0.1	2,490	0.00%
2019/01/11	0	0.00	1	52.40	53.50	-1	2,484	-0.04%
2019/01/10	0	0.00	4	54.00	54.40	-4	2,453	-0.16%
2018/12/28	4	54.98	6	54.28	56.60	-2	2,435	-0.08%
2018/12/27	43	57.69	41	56.35	55.20	2	2,398	0.08%
2018/12/26	54	59.31	53	60.52	56.40	1	2,310	0.04%
2018/12/25	6	63.73	5	63.94	62.60	1	2,180	0.05%
2018/12/24	51	56.91	69	58.97	61.10	-18	1,941	-0.93%
2018/12/22	59	55.52	50.3	55.77	55.60	8.7	1,804	0.48%
2018/12/21	1	51.00	2	50.40	52.50	-1	1,708	-0.06%
2018/12/18	10	47.65	0	0.00	47.05	10	1,706	0.59%
2018/12/13	0	0.00	2	49.10	46.50	-2	1,741	-0.11%
2018/12/12	1	47.80	0	0.00	47.80	1	1,759	0.06%
2018/12/11	1	47.20	2	47.48	47.20	-1	1,763	-0.06%
2018/12/10	1	47.00	0	0.00	46.70	1	1,779	0.06%
2018/12/07	2	48.20	3	49.17	48.20	-1	1,783	-0.06%
2018/12/06	3	48.00	1	50.70	48.00	2	1,802	0.11%
2018/12/05	1	51.30	2	50.85	51.30	-1	1,807	-0.06%
2018/12/04	2	52.50	2	53.60	52.50	0	1,816	0.00%
2018/12/03	4	53.25	0	0.00	53.00	4	1,827	0.22%
2018/11/23	0	0.00	1	47.35	47.85	-1	1,986	-0.05%
2018/11/22	1	48.20	0	0.00	48.20	1	2,028	0.05%
2018/11/09	0	0.00	1	50.10	48.70	-1	2,215	-0.05%
2018/11/07	0	0.00	0.2	48.75	48.95	-0.2	2,226	-0.01%
2018/11/06	1	49.40	1	47.50	46.75	0	2,204	0.00%
2018/11/05	5	50.12	6	50.48	48.95	-1	2,190	-0.05%
2018/11/02	1	50.10	0	0.00	51.40	1	2,166	0.05%
2018/10/30	1	40.90	3	40.98	40.80	-2	2,073	-0.10%
2018/10/29	0	0.00	1.1	40.68	41.45	-1.1	2,084	-0.05%
2018/10/25	44	44.81	44	45.22	44.00	0	2,151	0.00%
2018/10/17	0	0.00	1	53.40	52.00	-1	2,557	-0.04%
2018/10/15	0	0.00	2	49.90	49.90	-2	2,556	-0.08%
2018/10/12	3	51.00	2.1	50.39	50.80	0.9	2,625	0.03%
2018/10/11	0	0.00	1	49.50	48.25	-1	2,763	-0.04%
2018/10/09	2	55.65	0	0.00	53.60	2	2,846	0.07%
2018/10/08	1	57.80	2	55.65	55.30	-1	2,836	-0.04%
2018/10/05	17	62.05	18	62.91	58.20	-1	2,839	-0.04%
2018/10/04	14	63.85	15	64.07	64.40	-1	2,837	-0.04%
2018/10/02	0	0.00	1.1	68.00	68.50	-1.1	2,883	-0.04%
2018/10/01	3	69.93	3	69.17	68.00	0	2,901	0.00%
2018/09/28	10	71.61	4	72.65	70.10	6	2,966	0.20%
2018/09/27	10	70.35	11	69.04	70.00	-1	3,110	-0.03%
2018/09/26	3	68.10	3	68.00	67.50	0	3,063	0.00%
2018/09/25	7	66.06	6	65.58	66.70	1	3,051	0.03%
2018/09/21	2	62.10	8	66.21	67.80	-6	3,045	-0.20%
2018/09/20	2	63.45	2	65.60	63.00	0	3,004	0.00%
2018/09/19	7	64.87	5	65.50	65.00	2	3,007	0.07%
2018/09/18	2	66.40	4	68.68	65.50	-2	3,015	-0.07%
2018/09/17	1	73.60	0	0.00	72.00	1	3,041	0.03%
2018/09/14	1	72.80	2	72.50	73.20	-1	3,094	-0.03%
2018/09/13	2	72.30	1	72.50	70.50	1	3,108	0.03%
2018/09/12	8	72.43	8	72.55	71.60	0	3,144	0.00%
2018/09/11	8	75.11	9	73.82	74.30	-1	3,144	-0.03%
2018/09/10	10	73.54	10	74.62	71.50	0	3,144	0.00%
2018/09/07	6	77.55	7	79.07	76.60	-1	3,153	-0.03%
2018/09/06	4	81.00	19	82.47	81.00	-15	3,167	-0.47%
2018/09/05	2	88.60	2	90.05	87.60	0	3,161	0.00%
2018/09/04	3	89.43	2	89.10	88.50	1	3,171	0.03%
2018/09/03	7	89.17	5	90.94	88.50	2	3,249	0.06%
2018/08/31	7	90.80	5	91.62	88.20	2	3,279	0.06%
2018/08/30	15	90.48	4	89.95	87.70	11	3,228	0.34%
2018/08/29	4	88.73	8	87.93	89.90	-4	3,273	-0.12%
2018/08/28	1	82.60	1	83.50	81.80	0	3,330	0.00%
2018/08/27	6	80.30	1	80.20	81.80	5	3,371	0.15%
2018/08/24	2	78.75	2	80.40	79.60	0	3,432	0.00%
2018/08/23	2	81.75	3	82.80	81.60	-1	3,532	-0.03%
2018/08/22	2	82.80	3	82.50	81.50	-1	3,609	-0.03%
2018/08/21	3	81.40	3	79.83	81.00	0	3,594	0.00%
2018/08/20	6	83.22	6	83.50	83.10	0	3,567	0.00%
2018/08/17	6	86.78	4	88.78	82.80	2	3,577	0.06%
2018/08/15	1	92.00	5	92.52	88.10	-4	3,572	-0.11%
2018/08/14	2	101.50	0	0.00	97.80	2	3,615	0.06%
2018/08/10	0	0.00	1	138.00	136.00	-1	3,675	-0.03%
2018/08/08	1	139.50	0	0.00	136.00	1	3,773	0.03%
2018/08/06	4	133.75	2	137.25	132.50	2	3,942	0.05%
2018/08/03	1	142.00	0	0.00	142.00	1	4,055	0.02%
2018/08/02	2	142.75	2	144.75	143.50	0	4,334	0.00%
2018/08/01	0	0.00	3	143.50	146.50	-3	4,300	-0.07%
2018/07/31	1	143.50	1	145.50	144.00	0	4,278	0.00%
2018/07/30	4	147.63	2	146.50	142.50	2	4,266	0.05%
2018/07/27	14	143.18	15	144.13	147.50	-1	4,229	-0.02%
2018/07/26	14	152.93	13	152.12	144.50	1	4,175	0.02%
2018/07/25	3	148.50	4	149.38	151.00	-1	4,059	-0.02%
2018/07/24	1	138.00	4	137.38	137.50	-3	3,983	-0.08%
2018/07/23	3	132.83	2	132.25	132.00	1	3,931	0.03%
2018/07/20	1	130.50	1	137.00	130.50	0	3,915	0.00%
2018/07/19	2	140.25	3	140.50	140.00	-1	3,891	-0.03%
2018/07/18	18	135.92	15	137.97	140.00	3	3,829	0.08%
2018/07/17	0	0.00	2	131.00	131.00	-2	3,711	-0.05%
2018/07/16	0	0.00	1	121.00	119.50	-1	3,613	-0.03%
2018/07/11	4	120.50	4	115.75	122.00	0	4,061	0.00%
2018/07/10	1	117.00	1	115.00	117.50	0	4,104	0.00%
2018/07/09	2	122.00	2	124.25	119.50	0	4,169	0.00%
2018/07/06	1	123.50	1	128.00	128.00	0	4,224	0.00%
2018/07/05	4	128.25	0	0.00	125.00	4	4,153	0.10%
2018/06/29	0	0.00	1	116.00	114.50	-1	3,919	-0.03%
2018/06/28	1	120.50	0	0.00	116.50	1	3,901	0.03%
2018/06/27	1	125.50	0	0.00	123.00	1	3,892	0.03%
2018/06/25	0	0.00	1	124.00	117.50	-1	3,808	-0.03%
2018/06/22	0	0.00	3	131.17	130.00	-3	3,758	-0.08%
2018/06/19	1	150.00	0	0.00	149.00	1	4,048	0.02%
2018/06/15	1	146.50	1	148.50	148.50	0	4,170	0.00%
2018/06/14	1	147.50	0	0.00	145.00	1	4,140	0.02%
2018/06/13	2	151.50	1	154.50	150.50	1	4,117	0.02%
2018/06/12	5	161.60	4	160.63	156.50	1	4,086	0.02%
2018/06/11	2	169.25	1	168.00	163.50	1	4,045	0.02%
2018/06/08	3	165.33	2	168.00	165.00	1	3,959	0.03%
2018/06/07	0	0.00	1	166.00	162.00	-1	3,906	-0.03%
2018/06/06	6	167.83	4	162.88	165.00	2	3,866	0.05%
2018/06/05	0	0.00	4	162.50	169.00	-4	3,737	-0.11%
2018/06/04	3	157.00	1	156.50	154.00	2	3,640	0.05%
2018/06/01	0	0.00	1	145.00	152.00	-1	3,588	-0.03%
2018/05/31	3	148.33	3	148.00	143.00	0	3,520	0.00%
2018/05/30	1	148.00	3	134.00	149.00	-2	3,421	-0.06%
2018/05/25	0	0.00	1	145.50	143.50	-1	3,335	-0.03%
2018/05/24	20	141.15	24	142.58	143.50	-4	3,291	-0.12%
2018/05/23	0	0.00	3	150.50	150.50	-3	3,190	-0.09%
2018/05/22	5	176.50	2	170.50	167.00	3	3,275	0.09%
2018/05/21	2	164.00	1	166.50	166.00	1	3,266	0.03%
2018/05/18	2	162.50	3	161.67	161.00	-1	3,534	-0.03%
2018/05/17	2	165.00	2	157.50	157.50	0	3,751	0.00%
2018/05/16	4	165.38	4	164.38	162.00	0	3,886	0.00%
2018/05/15	4	157.50	12	154.71	159.00	-8	3,991	-0.20%
2018/05/14	10	158.95	37	157.99	147.50	-27	4,003	-0.67%
2018/05/11	12	163.92	10	164.40	162.00	2	4,077	0.05%
2018/05/10	24	184.81	18	186.14	180.00	6	4,111	0.15%
2018/05/09	3	171.00	1	165.00	176.00	2	3,853	0.05%
2018/05/08	2	172.50	0	0.00	160.00	2	3,884	0.05%
2018/05/04	1	152.00	1	157.00	167.00	0	3,997	0.00%
2018/05/03	1	150.50	0	0.00	152.00	1	4,039	0.02%
2018/04/30	1	178.00	0	0.00	173.50	1	4,146	0.02%
2018/04/27	0	0.00	3	192.50	192.50	-3	4,199	-0.07%
2018/04/26	0	0.00	2	176.00	175.00	-2	4,227	-0.05%
2018/04/25	4	160.88	2	162.50	178.50	2	4,295	0.05%
2018/04/24	3	181.33	0	0.00	163.00	3	4,496	0.07%
2018/04/23	1	181.00	4	176.63	181.00	-3	4,843	-0.06%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/19	1	211.50	2	248.00	211.50	-1	5,128	-0.02%
2018/04/18	24	240.06	17	238.35	235.00	7	5,335	0.13%
2018/04/17	12	257.63	5	258.90	249.50	7	5,068	0.14%
2018/04/16	3	281.67	1	281.00	277.00	2	4,999	0.04%
2018/04/13	6	314.08	4	325.88	307.50	2	4,988	0.04%
2018/04/12	2	347.50	2	351.75	341.50	0	4,988	0.00%
2018/04/03	4	392.00	0	0.00	415.00	4	5,411	0.07%
2018/04/02	0	0.00	3	380.00	380.00	-3	5,440	-0.06%
2018/03/31	1	340.50	0	0.00	357.50	1	5,453	0.02%
2018/03/30	2	327.50	0	0.00	325.00	2	5,465	0.04%
2018/03/27	0	0.00	1	379.50	372.00	-1	5,535	-0.02%
2018/03/26	4	402.75	3	412.33	369.00	1	5,587	0.02%
2018/03/23	10	373.60	10	357.45	388.50	0	5,446	0.00%
2018/03/22	4	354.00	5	356.00	353.50	-1	5,351	-0.02%
2018/03/21	4	344.50	3	342.50	342.00	1	5,287	0.02%
2018/03/19	1	292.00	0	0.00	297.00	1	5,179	0.02%
2018/03/16	0	0.00	1	270.00	270.00	-1	5,184	-0.02%
2018/03/15	1	285.00	0	0.00	279.00	1	5,208	0.02%
2018/03/13	1	255.00	2	272.00	272.00	-1	5,285	-0.02%
2018/03/09	0	0.00	1	270.00	275.00	-1	5,370	-0.02%
2018/03/08	1	290.00	1	303.00	280.00	0	5,476	0.00%
2018/03/06	2	300.50	0	0.00	307.00	2	5,854	0.03%
2018/03/02	0	0.00	1	268.50	305.00	-1	6,125	-0.02%
2018/03/01	1	298.00	0	0.00	277.50	1	6,177	0.02%
2018/02/27	2	290.50	0	0.00	308.00	2	6,183	0.03%
2018/02/26	0	0.00	1	286.00	286.00	-1	6,154	-0.02%
2018/02/22	1	232.00	7	230.21	236.50	-6	6,229	-0.10%
2018/02/21	5	209.10	7	210.71	215.00	-2	6,185	-0.03%
2018/02/12	4	188.63	5	192.40	195.50	-1	6,108	-0.02%
2018/02/09	35	173.66	40.9	174.09	178.00	-5.9	5,806	-0.10%
2018/02/08	3	152.83	6	153.58	162.00	-3	5,565	-0.05%
2018/02/07	4	164.13	4	164.50	161.50	0	5,401	0.00%
2018/02/06	6	160.67	4	160.88	157.50	2	5,232	0.04%
2018/02/05	14	184.25	8	187.38	175.00	6	5,153	0.12%
2018/02/02	11	177.23	15	182.47	191.00	-4	4,990	-0.08%
2018/02/01	1	175.00	3	175.33	174.00	-2	4,841	-0.04%
2018/01/31	6	170.33	4	169.00	170.50	2	4,806	0.04%
2018/01/30	8	178.13	11	174.32	176.50	-3	4,760	-0.06%
2018/01/29	3	167.83	8	170.50	174.00	-5	4,697	-0.11%
2018/01/26	2	150.75	7	154.64	158.50	-5	4,640	-0.11%
2018/01/25	7	146.86	3	149.33	144.50	4	4,582	0.09%
2018/01/24	5	147.40	3	149.33	147.00	2	4,520	0.04%
2018/01/23	4	136.00	19	142.45	143.00	-15	4,436	-0.34%
2018/01/22	3	127.50	3	126.00	130.00	0	4,367	0.00%
2018/01/19	1	126.50	1	132.50	126.50	0	4,344	0.00%
2018/01/18	5	138.90	5	140.20	140.50	0	4,263	0.00%
2018/01/17	8	136.81	12	134.29	135.50	-4	4,042	-0.10%
2018/01/16	25	129.32	32	133.22	134.00	-7	3,690	-0.19%
2018/01/15	18	117.47	33.9	121.32	122.00	-15.9	3,563	-0.45%
2018/01/12	42	105.36	27.9	107.83	111.00	14.1	3,374	0.42%
2018/01/11	0	0.00	15	101.00	101.00	-15	3,179	-0.47%
2018/01/10	40	93.10	2	94.70	92.00	38	3,152	1.21%
2018/01/09	7	91.93	5	93.42	93.20	2	3,088	0.06%
2018/01/08	12	97.86	7	97.54	92.00	5	3,018	0.17%
2018/01/05	7	92.64	11	93.87	94.90	-4	2,944	-0.14%
2018/01/04	9	91.50	17	90.69	87.70	-8	2,848	-0.28%
2018/01/03	14	84.49	5	86.28	88.40	9	2,705	0.33%