撼訊 (6150)-永豐金-高雄券商分點個股進出

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
79.6
漲跌
▲1.2
漲幅
+1.53%
成交量
197張
產業
上櫃電腦及週邊類股▲2.63%
410人加入追蹤

立即追蹤
本地時間:13:30

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

撼訊 (6150)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	79.73	2	82.00	79.00	1	1,605	0.06%
2024/04/18	3	82.60	3	82.90	82.30	0	1,618	0.00%
2024/04/16	5	81.96	5	82.20	82.00	0	1,647	0.00%
2024/04/09	0	90.70	0	0.00	90.20	0	1,665	0.00%
2024/04/03	1	91.10	1.1	91.21	92.00	-0.1	1,680	-0.01%
2024/04/02	1	93.20	1	91.50	92.00	0	1,687	0.00%
2024/04/01	1.1	91.30	1	91.80	91.50	0.1	1,676	0.00%
2024/03/29	1.2	92.09	1	93.40	90.80	0.2	1,672	0.01%
2024/03/28	2	90.00	2	90.45	90.70	0	1,658	0.00%
2024/03/27	4	89.90	4.3	90.24	89.90	-0.3	1,660	-0.02%
2024/03/26	9	92.89	9.5	92.45	90.60	-0.5	1,662	-0.03%
2024/03/22	3	88.30	3	88.67	88.50	0	1,638	0.00%
2024/03/21	0.1	88.90	0	0.00	88.50	0.1	1,643	0.00%
2024/03/20	2.1	90.16	8	89.28	87.50	-5.9	1,649	-0.36%
2024/03/18	4.1	91.51	0	0.00	92.00	4.1	1,711	0.24%
2024/03/15	4	91.93	4	91.93	91.20	0	1,716	0.00%
2024/03/14	2	94.50	2	94.85	93.80	0	1,727	0.00%
2024/03/13	1	99.60	4	101.25	95.60	-3	1,750	-0.17%
2024/03/12	7	99.59	7	100.44	100.00	0	1,864	0.00%
2024/03/08	5	94.98	6	94.62	93.50	-1	2,133	-0.05%
2024/03/07	1	98.10	0	0.00	96.80	1	2,132	0.05%
2024/03/06	3.1	100.28	1	101.00	98.70	2.1	2,075	0.10%
2024/03/05	21.1	99.46	14	99.96	98.80	7.1	2,055	0.35%
2024/03/01	6.2	103.86	9	98.17	96.00	-2.8	1,910	-0.15%
2024/02/29	0	0.00	1	99.70	99.70	-1	1,729	-0.06%
2024/02/27	3	94.70	0	0.00	90.70	3	1,703	0.18%
2024/02/20	0	0.00	3	94.20	94.20	-3	1,778	-0.17%
2024/02/15	0	0.00	1	92.20	91.90	-1	1,817	-0.06%
2024/02/05	0	0.00	1	90.30	90.30	-1	1,804	-0.06%
2024/01/30	0	0.00	0.2	86.50	86.60	-0.2	2,103	-0.01%
2024/01/29	0	0.00	1	84.96	84.80	-1	2,113	-0.05%
2024/01/24	0.1	87.10	0	0.00	86.50	0.1	2,257	0.00%
2024/01/12	3	90.13	3	89.40	88.00	0	2,967	0.00%
2024/01/11	2	90.20	2	89.80	91.50	0	2,959	0.00%
2024/01/09	1	90.30	1	87.90	88.80	0	3,004	0.00%
2024/01/04	2.1	89.06	0	0.00	89.00	2.1	3,134	0.07%
2024/01/03	3.1	92.29	1	90.90	91.20	2.1	3,229	0.07%
2023/12/27	0	0.00	5	90.74	90.70	-5	3,275	-0.15%
2023/12/21	2	91.70	2	92.30	91.60	0	3,308	0.00%
2023/12/19	0	0.00	1	89.50	91.40	-1	3,347	-0.03%
2023/12/14	0	0.00	0	93.60	93.40	0	3,552	0.00%
2023/12/13	5	93.84	5	92.22	93.40	0	3,606	0.00%
2023/12/07	2	96.30	0	0.00	95.10	2	3,481	0.06%
2023/12/06	1	99.00	1	101.50	101.50	0	3,333	0.00%
2023/12/05	5	95.10	4	93.98	92.70	1	3,102	0.03%
2023/12/04	4	95.60	4	94.15	93.80	0	2,926	0.00%
2023/11/29	2	94.00	2	93.75	94.00	0	2,826	0.00%
2023/11/24	0	0.00	1	89.90	89.10	-1	2,784	-0.04%
2023/11/21	0	0.00	0	95.10	92.90	0	2,740	0.00%
2023/11/13	1	93.30	1	93.10	93.50	0	2,600	0.00%
2023/11/10	10	94.30	10	93.19	92.60	0	2,582	0.00%
2023/11/09	18	94.53	19	93.94	93.50	-1	2,520	-0.04%
2023/11/07	8	92.13	8	90.89	91.00	0	2,275	0.00%
2023/11/03	0.1	91.70	0	92.40	90.60	0.1	2,269	0.00%
2023/11/02	2	92.94	5	93.00	92.80	-3	2,260	-0.13%
2023/11/01	28	92.18	25	90.29	91.30	3	2,207	0.14%
2023/10/31	7	92.59	6	90.85	90.40	1	2,161	0.05%
2023/10/27	0	0.00	3	91.60	90.40	-3	2,074	-0.14%
2023/10/26	13	93.45	7	92.66	92.70	6	2,032	0.30%
2023/10/23	3	82.00	1	82.00	89.60	2	1,561	0.13%
2023/10/20	0	82.10	0	0.00	81.50	0	1,552	0.00%
2023/10/19	0	0.00	1	83.10	83.00	-1	1,562	-0.06%
2023/10/18	1	87.90	0	0.00	84.90	1	1,728	0.06%
2023/10/17	0	0.00	0	87.80	88.30	0	2,042	0.00%
2023/10/13	1	88.60	1	87.60	87.10	0	2,280	0.00%
2023/10/12	0	0.00	1	91.20	90.60	-1	2,289	-0.04%
2023/10/11	2	89.45	1	90.00	89.20	1	2,333	0.04%
2023/10/05	1	84.00	1	83.80	84.00	0	2,240	0.00%
2023/09/22	1	85.70	0	0.00	83.30	1	2,194	0.05%
2023/09/21	3	85.13	3	84.47	85.00	0	2,166	0.00%
2023/09/20	0	84.90	0.4	83.22	82.30	-0.4	2,102	-0.02%
2023/09/19	2.4	85.90	2	86.50	86.00	0.4	2,080	0.02%
2023/09/11	0	0.00	1	78.00	76.00	-1	1,907	-0.05%
2023/09/06	1	76.60	0	0.00	76.40	1	2,052	0.05%
2023/08/25	1	73.60	0	0.00	72.80	1	2,392	0.04%
2023/08/22	0	74.00	0	0.00	74.40	0	2,609	0.00%
2023/08/21	2	76.10	2	74.90	74.80	0	2,620	0.00%
2023/08/18	1	77.60	1	77.00	76.70	0	2,610	0.00%
2023/08/17	0	0.00	1	76.70	76.70	-1	2,590	-0.04%
2023/08/11	0	0.00	1	75.80	73.60	-1	2,571	-0.04%
2023/08/10	1	76.00	0	0.00	75.40	1	2,558	0.04%
2023/08/08	0	0.00	2	80.50	78.80	-2	2,505	-0.08%
2023/08/07	1	80.00	0	0.00	82.10	1	2,486	0.04%
2023/08/02	2	80.50	0	0.00	79.80	2	2,470	0.08%
2023/07/31	0	0.00	1	91.00	91.40	-1	2,426	-0.04%
2023/07/25	1	100.00	0	0.00	101.50	1	2,374	0.04%
2023/07/24	1	109.00	0.1	114.00	109.50	0.9	2,343	0.04%
2023/07/21	3	108.17	5	111.50	113.50	-2	2,319	-0.09%
2023/07/20	28.1	108.01	27.1	107.28	109.00	1	2,142	0.05%
2023/07/19	3.1	99.34	7	104.00	104.00	-4	1,792	-0.22%
2023/07/18	21	100.01	21.1	101.50	94.70	-0.1	1,715	0.00%
2023/07/17	1	94.40	1	97.20	97.40	0	1,513	0.00%
2023/07/14	5.1	85.87	0	0.00	88.60	5.1	1,466	0.34%
2023/07/12	2	77.50	0	0.00	77.50	2	1,301	0.15%
2023/07/04	0	0.00	1	80.60	80.40	-1	1,324	-0.08%
2023/07/03	1	80.00	1	80.70	80.10	0	1,321	0.00%
2023/06/30	1	77.80	0	0.00	78.00	1	1,304	0.08%
2023/06/29	1	77.60	0	0.00	77.80	1	1,305	0.08%
2023/06/26	0	0.00	1	82.10	79.50	-1	1,305	-0.08%
2023/06/21	1	81.00	0	0.00	80.50	1	1,294	0.08%
2023/06/19	0	0.00	1	79.20	79.10	-1	1,283	-0.08%
2023/06/14	0	0.00	1	80.60	80.50	-1	1,269	-0.08%
2023/06/13	0	0.00	6	82.75	83.50	-6	1,248	-0.48%
2023/06/12	7	83.74	10	83.37	82.20	-3	1,203	-0.25%
2023/06/09	12	82.27	4	82.43	82.50	8	1,141	0.70%
2023/06/08	0	0.00	3	79.30	78.60	-3	1,040	-0.29%
2023/06/07	1	83.76	1	80.90	80.00	0	1,044	0.00%
2023/06/05	1	82.50	1	82.60	81.70	0	995	0.00%
2023/06/02	2	81.50	2	82.25	83.00	0	966	0.00%
2023/06/01	0	0.00	1	80.00	79.10	-1	908	-0.11%
2023/05/31	12	81.25	8	81.03	81.50	4	897	0.45%
2023/05/30	3	81.17	5	82.32	80.00	-2	812	-0.25%
2023/05/15	0	0.00	1	67.50	67.80	-1	855	-0.12%
2023/05/12	0	68.50	0	0.00	68.40	0	872	0.00%
2023/05/09	0	0.00	2	70.20	70.90	-2	916	-0.22%
2023/05/03	0	0.00	2	71.90	71.50	-2	1,057	-0.19%
2023/04/25	1	69.50	0	0.00	69.30	1	1,469	0.07%
2023/04/21	0.1	71.30	1	71.20	70.50	-1	1,535	-0.06%
2023/04/13	0	0.00	0	77.20	76.50	0	1,814	0.00%
2023/04/12	2	81.20	4	80.00	78.70	-2	1,831	-0.11%
2023/04/07	0	78.22	0	0.00	78.20	0	1,870	0.00%
2023/03/28	0	76.48	4	77.10	75.40	-4	2,159	-0.18%
2023/03/27	0	77.60	1	78.00	77.90	-1	2,197	-0.05%
2023/03/24	5	77.50	0	0.00	77.00	5	2,350	0.21%
2023/03/21	0	0.00	4	76.63	76.80	-4	2,999	-0.13%
2023/03/20	3	77.30	0	0.00	75.80	3	2,998	0.10%
2023/03/14	2	76.55	1	75.10	75.10	1	3,078	0.03%
2023/03/10	0	0.00	1	76.00	73.80	-1	3,162	-0.03%
2023/03/07	1	78.90	0	0.00	79.10	1	3,214	0.03%
2023/03/01	0	0.00	6	79.47	79.00	-6	3,355	-0.18%
2023/02/24	3	84.07	4	80.55	80.40	-1	3,355	-0.03%
2023/02/23	6	81.97	1	80.60	81.40	5	3,310	0.15%
2023/02/22	1	78.30	0	0.00	78.20	1	3,313	0.03%
2023/02/16	2	83.00	4	82.00	80.40	-2	3,496	-0.06%
2023/02/15	1	78.20	0	0.00	77.70	1	3,471	0.03%
2023/02/13	0	0.00	2	79.00	78.00	-2	3,612	-0.06%
2023/02/07	2	80.15	0	0.00	80.40	2	3,971	0.05%
2023/02/02	2	81.25	5	81.68	81.60	-3	4,143	-0.07%
2023/02/01	2	79.05	1	79.60	80.10	1	4,192	0.02%
2023/01/30	7	79.10	6	81.02	80.80	1	4,860	0.02%
2023/01/16	1	74.10	1	75.70	75.70	0	4,832	0.00%
2023/01/13	4	75.63	4	76.28	73.30	0	4,796	0.00%
2023/01/12	1	74.60	1	74.60	73.90	0	4,905	0.00%
2023/01/11	2	75.00	2	76.45	74.30	0	4,947	0.00%
2023/01/10	1	73.80	0	0.00	73.10	1	4,914	0.02%
2023/01/09	7	74.70	6	73.90	74.70	1	4,901	0.02%
2023/01/06	1	73.40	1	73.00	73.80	0	4,884	0.00%
2023/01/05	3	75.00	5	73.74	73.10	-2	4,880	-0.04%
2023/01/03	16	73.44	16	73.64	72.50	0	4,789	0.00%
2022/12/29	2	70.60	3	70.40	70.40	-1	4,615	-0.02%
2022/12/28	1	69.80	1	70.50	68.30	0	4,572	0.00%
2022/12/26	1	73.20	0.1	72.80	72.30	1	4,543	0.02%
2022/12/23	2	72.10	1	73.10	73.10	1	4,525	0.02%
2022/12/22	2	72.95	1	72.80	73.00	1	4,515	0.02%
2022/12/21	2	73.40	0	0.00	72.00	2	4,502	0.04%
2022/12/20	2	79.30	2	73.70	72.40	0	4,463	0.00%
2022/12/16	2	79.20	0	0.00	78.90	2	4,234	0.05%
2022/12/15	15	76.75	18	78.61	81.00	-3	4,075	-0.07%
2022/12/14	2	71.20	4	72.45	74.20	-2	3,547	-0.06%
2022/12/13	0	0.00	1	67.50	67.50	-1	3,440	-0.03%
2022/12/12	1	65.80	0	0.00	65.80	1	3,426	0.03%
2022/12/09	2	67.60	3	67.03	66.60	-1	3,421	-0.03%
2022/12/08	3	65.80	0	0.00	66.30	3	3,407	0.09%
2022/12/07	1	64.50	0	0.00	64.90	1	3,412	0.03%
2022/12/06	3	68.13	0	0.00	67.20	3	3,419	0.09%
2022/12/05	0	0.00	4	70.35	69.10	-4	3,379	-0.12%
2022/12/02	2	66.90	0	0.00	66.60	2	3,274	0.06%
2022/12/01	1	67.20	1	67.50	68.40	0	3,249	0.00%
2022/11/30	2	65.00	0	0.00	65.30	2	3,210	0.06%
2022/11/29	0	0.00	1	63.90	64.50	-1	3,205	-0.03%
2022/11/25	1	66.80	0	0.00	64.70	1	3,179	0.03%
2022/11/24	0	0.00	4	63.70	64.60	-4	3,112	-0.13%
2022/11/23	0	0.00	1	65.10	63.80	-1	3,103	-0.03%
2022/11/21	1	64.80	0.1	64.00	64.10	0.9	3,060	0.03%
2022/11/18	3	66.63	5	66.78	66.00	-2	3,048	-0.07%
2022/11/17	2	65.60	0	0.00	65.40	2	2,984	0.07%
2022/11/16	15	64.98	17	65.26	65.80	-2	2,963	-0.07%
2022/11/14	0	0.00	1	61.80	62.90	-1	2,819	-0.04%
2022/11/11	1	64.10	1	61.00	61.40	0	2,801	0.00%
2022/11/10	1	61.00	1	61.40	60.90	0	2,766	0.00%
2022/11/08	15	70.85	19	66.00	63.60	-4	2,648	-0.15%
2022/11/07	1	62.80	1	65.60	67.30	0	2,379	0.00%
2022/11/02	5	61.84	7	61.49	61.60	-2	2,293	-0.09%
2022/11/01	1	62.00	0	0.00	61.90	1	2,270	0.04%
2022/10/31	2	61.50	1	58.50	62.20	1	2,230	0.04%
2022/10/28	13	61.62	7	61.67	60.80	6	2,109	0.28%
2022/10/27	25.1	62.60	23	61.52	64.00	2.1	2,019	0.10%
2022/10/26	10	58.52	8	59.53	61.10	2	1,559	0.13%
2022/10/25	1	55.10	5	55.52	55.80	-4	1,306	-0.31%
2022/10/24	0	0.00	2	54.60	53.50	-2	1,314	-0.15%
2022/10/21	2	52.15	0	0.00	53.80	2	1,320	0.15%
2022/10/20	9	54.14	6	56.40	54.00	3	1,310	0.23%
2022/10/19	3	53.00	3	52.83	53.30	0	1,143	0.00%
2022/10/18	4	48.35	0	0.00	48.50	4	1,119	0.36%
2022/10/17	0	0.00	2	47.00	47.20	-2	1,131	-0.18%
2022/10/14	0	0.00	2	46.15	47.90	-2	1,177	-0.17%
2022/10/12	1	47.70	1	47.95	48.00	0	1,398	0.00%
2022/10/11	1	47.80	1	48.60	47.65	0	1,402	0.00%
2022/10/07	1	51.30	2	51.10	50.90	-1	1,406	-0.07%
2022/10/04	0	0.00	1	52.20	52.80	-1	1,458	-0.07%
2022/10/03	1	50.80	0	0.00	51.20	1	1,461	0.07%
2022/09/29	0	0.00	5	50.92	50.50	-5	1,468	-0.34%
2022/09/28	1	50.30	1	51.10	49.55	0	1,469	0.00%
2022/09/27	1	53.80	0	0.00	54.00	1	1,468	0.07%
2022/09/26	1	53.90	2	54.95	52.80	-1	1,469	-0.07%
2022/09/19	1	58.20	1	59.00	58.10	0	1,494	0.00%
2022/09/06	1	57.00	4	58.20	55.20	-3	1,519	-0.20%
2022/09/05	0	0.00	6	58.63	58.50	-6	1,535	-0.39%
2022/08/23	2	62.90	6	62.95	62.80	-4	1,526	-0.26%
2022/08/18	1	66.80	0	0.00	67.20	1	1,572	0.06%
2022/08/15	3	66.70	0	0.00	67.10	3	1,580	0.19%
2022/08/11	3	63.30	0	0.00	63.40	3	1,546	0.19%
2022/08/10	0	0.00	1	61.70	61.80	-1	1,538	-0.06%
2022/08/08	6	61.37	1	61.50	62.10	5	1,523	0.33%
2022/08/04	5	62.60	0.1	61.80	61.40	4.9	1,537	0.32%
2022/08/03	0	0.00	1	61.80	61.30	-1	1,551	-0.06%
2022/08/02	1	61.20	2	62.40	62.00	-1	1,556	-0.06%
2022/08/01	1	65.99	0.2	64.80	64.50	0.8	1,549	0.05%
2022/07/29	8.3	69.07	6	70.12	67.50	2.3	1,534	0.15%
2022/07/28	2	66.20	3	65.60	66.00	-1	1,440	-0.07%
2022/07/27	8	61.58	7	61.09	64.70	1	1,412	0.07%
2022/07/25	3	68.20	3	68.17	68.40	0	1,347	0.00%
2022/07/21	0	0.00	1	72.70	72.70	-1	1,313	-0.08%
2022/07/20	11	72.62	13	73.26	74.30	-2	1,287	-0.16%
2022/07/19	8	68.39	6	68.65	69.60	2	1,172	0.17%
2022/07/18	2	63.85	2	63.60	63.30	0	1,090	0.00%
2022/07/15	0	61.60	2	61.10	61.60	-2	1,087	-0.18%
2022/07/14	4	60.50	2	59.05	60.50	2	1,093	0.18%
2022/07/13	0	0.00	1	59.00	57.60	-1	1,101	-0.09%
2022/07/12	1	70.00	0	0.00	69.60	1	1,101	0.09%
2022/07/11	0	0.00	1	73.10	73.20	-1	1,095	-0.09%
2022/07/08	3	73.47	1	73.80	73.80	2	1,110	0.18%
2022/07/06	2	70.10	0	0.00	70.00	2	1,134	0.18%
2022/07/05	0	0.00	1	71.10	71.60	-1	1,160	-0.09%
2022/07/01	1	69.70	1	70.60	69.00	0	1,242	0.00%
2022/06/30	1	75.70	0	0.00	75.10	1	1,224	0.08%
2022/06/28	2	79.90	1	81.40	79.70	1	1,218	0.08%
2022/06/27	1	82.60	0	0.00	82.20	1	1,224	0.08%
2022/06/23	2	76.10	0	0.00	75.60	2	1,246	0.16%
2022/06/22	3	77.70	2	77.75	77.10	1	1,250	0.08%
2022/06/21	1	81.00	3	79.37	80.50	-2	1,248	-0.16%
2022/06/20	1	80.95	1	81.20	77.50	0	1,255	0.00%
2022/06/17	0	0.00	1	80.00	83.30	-1	1,289	-0.08%
2022/06/14	1	85.50	4	84.93	87.70	-3	1,329	-0.23%
2022/06/13	2	91.70	1	92.30	91.00	1	1,316	0.08%
2022/06/10	0	0.00	1	95.00	96.00	-1	1,322	-0.08%
2022/06/06	1	98.40	0	0.00	97.80	1	1,432	0.07%
2022/06/01	0	0.00	1	99.80	99.50	-1	1,461	-0.07%
2022/05/31	1	98.80	0	0.00	99.00	1	1,463	0.07%
2022/05/30	0	0.00	1	97.10	97.90	-1	1,476	-0.07%
2022/05/27	1	91.60	2	93.65	92.90	-1	1,481	-0.07%
2022/05/26	1	94.60	0	0.00	90.20	1	1,528	0.07%
2022/05/25	0	0.00	1	96.20	96.30	-1	1,506	-0.07%
2022/05/23	3	100.67	1	100.50	99.50	2	1,500	0.13%
2022/05/18	0	0.00	1	106.00	105.50	-1	1,509	-0.07%
2022/05/13	0	0.00	1	101.50	103.00	-1	1,523	-0.07%
2022/05/11	1	103.00	0	0.00	101.00	1	1,531	0.07%
2022/05/10	1	104.50	2	105.25	108.50	-1	1,524	-0.07%
2022/05/09	1	109.93	0	0.00	105.50	1	1,597	0.06%
2022/05/06	0	0.00	2	112.50	114.00	-2	1,612	-0.12%
2022/05/03	1	112.00	0	0.00	112.00	1	1,603	0.06%
2022/04/29	4	112.13	3	114.50	111.00	1	1,622	0.06%
2022/04/26	2	111.25	2	111.50	111.00	0	1,597	0.00%
2022/04/25	2	113.25	0	0.00	110.50	2	1,578	0.13%
2022/04/22	1	123.00	0	0.00	122.50	1	1,556	0.06%
2022/04/21	0	0.00	1	127.00	127.00	-1	1,567	-0.06%
2022/04/15	0	0.00	1	120.50	121.00	-1	1,577	-0.06%
2022/04/14	1	125.51	1	128.50	125.00	0	1,619	0.00%
2022/04/11	3	124.33	0	0.00	120.00	3	1,643	0.18%
2022/04/08	3	130.33	0	132.00	130.00	3	1,632	0.18%
2022/04/07	3	139.33	3	134.33	133.00	0	1,619	0.00%
2022/04/06	0	148.50	0	0.00	147.00	0	1,578	0.00%
2022/04/01	1	147.50	0	0.00	147.50	1	1,612	0.06%
2022/03/30	0	0.00	3	152.00	149.50	-3	1,719	-0.17%
2022/03/29	1	156.00	0	0.00	151.50	1	1,800	0.06%
2022/03/25	3	153.50	0	0.00	149.00	3	1,942	0.15%
2022/03/24	1	150.50	0	0.00	149.00	1	2,008	0.05%
2022/03/22	2	149.00	2	147.00	151.00	0	2,090	0.00%
2022/03/21	1	154.00	1	155.00	155.00	0	2,082	0.00%
2022/03/18	4	158.00	4	155.75	154.50	0	2,141	0.00%
2022/03/17	3	156.50	3	156.00	156.00	0	2,210	0.00%
2022/03/16	0	0.00	5	151.00	150.00	-5	2,491	-0.20%
2022/03/15	5	150.20	1	150.50	149.00	4	2,562	0.16%
2022/03/14	0	0.00	2	148.50	149.50	-2	2,701	-0.07%
2022/03/11	3	151.00	1	149.50	151.50	2	2,786	0.07%
2022/03/10	5	155.50	5	155.70	154.00	0	2,902	0.00%
2022/03/08	1	143.52	0	0.00	143.50	1	3,354	0.03%
2022/03/07	3	151.81	0	0.00	149.00	3	3,454	0.09%
2022/03/04	5	157.40	0	0.00	156.00	5	3,643	0.14%
2022/03/03	6	162.00	2	165.25	161.00	4	3,668	0.11%
2022/03/02	4	162.88	5	163.10	165.50	-1	3,729	-0.03%
2022/03/01	6	162.25	12	163.38	163.00	-6	3,795	-0.16%
2022/02/25	1	149.00	5	151.40	152.50	-4	3,772	-0.11%
2022/02/24	4	148.38	0	0.00	145.00	4	3,774	0.11%
2022/02/23	0	0.00	3	152.00	152.00	-3	3,782	-0.08%
2022/02/21	2	155.25	0	0.00	156.00	2	3,844	0.05%
2022/02/18	4	155.00	1	157.50	158.50	3	3,905	0.08%
2022/02/17	1	158.00	1	161.00	158.50	0	3,959	0.00%
2022/02/16	1	157.50	4	160.25	160.00	-3	4,008	-0.07%
2022/02/15	3	155.17	5	157.00	155.00	-2	4,078	-0.05%
2022/02/14	8	155.56	0	0.00	154.00	8	4,174	0.19%
2022/02/11	6	158.83	4	160.00	160.00	2	4,267	0.05%
2022/02/10	6	163.75	3	166.98	164.00	3	4,495	0.07%
2022/02/09	9	163.06	6	165.83	166.00	3	4,773	0.06%
2022/02/08	2	151.50	9	156.00	163.00	-7	4,896	-0.14%
2022/02/07	3	152.83	8	153.38	148.50	-5	4,879	-0.10%
2022/01/26	0	0.00	2.1	149.72	148.00	-2.1	4,906	-0.04%
2022/01/24	1	145.50	0	0.00	152.00	1	4,985	0.02%
2022/01/21	5	153.60	0	0.00	151.50	5	5,013	0.10%
2022/01/20	4	158.88	0	0.00	158.00	4	5,060	0.08%
2022/01/19	2	160.50	0	0.00	161.50	2	5,133	0.04%
2022/01/18	5	164.40	1	167.50	163.00	4	5,350	0.07%
2022/01/17	0	0.00	9	163.39	166.50	-9	5,461	-0.16%
2022/01/14	3	157.67	2	160.00	160.50	1	5,632	0.02%
2022/01/13	2	162.00	0	0.00	161.00	2	5,848	0.03%
2022/01/12	1	164.50	3	168.50	165.00	-2	5,997	-0.03%
2022/01/11	7	167.86	3	174.17	165.00	4	6,226	0.06%
2022/01/10	4	165.25	5	170.10	172.00	-1	6,410	-0.02%
2022/01/07	7	164.50	11	168.18	171.00	-4	6,516	-0.06%
2022/01/06	7.1	170.61	4	168.50	168.50	3.1	6,568	0.05%
2022/01/05	5	177.70	1	182.00	176.00	4	6,550	0.06%
2022/01/04	5	178.80	4	182.38	180.00	1	6,593	0.02%
2022/01/03	2	178.50	7	181.29	179.00	-5	6,602	-0.08%
2021/12/30	2	176.75	2	178.75	178.50	0	6,679	0.00%
2021/12/29	7.1	176.84	3	179.67	177.00	4.1	6,686	0.06%
2021/12/28	5.1	179.22	2	183.00	179.00	3.1	6,666	0.05%
2021/12/27	7.7	183.84	1	190.00	181.00	6.7	6,647	0.10%
2021/12/24	8.1	188.18	13	189.58	187.50	-4.9	6,613	-0.07%
2021/12/23	8	188.13	7.1	190.70	187.00	1	6,564	0.01%
2021/12/22	11.1	189.10	13	189.39	186.50	-2	6,489	-0.03%
2021/12/21	0	0.00	3	182.00	184.00	-3	6,350	-0.05%
2021/12/20	9	182.16	8	183.94	179.00	1	6,333	0.02%
2021/12/17	5	181.30	6	183.67	183.00	-1	6,255	-0.02%
2021/12/16	4	181.75	2	185.50	181.00	2	6,204	0.03%
2021/12/15	3	179.17	5	182.60	183.50	-2	6,175	-0.03%
2021/12/14	7	177.00	13	178.04	180.50	-6	6,129	-0.10%
2021/12/13	6	183.33	7	188.00	182.00	-1	6,059	-0.02%
2021/12/10	34	191.45	14	194.71	182.00	20	5,943	0.34%
2021/12/09	9	192.11	10	194.00	195.00	-1	5,640	-0.02%
2021/12/08	9	191.61	8	193.88	190.00	1	5,559	0.02%
2021/12/07	15	189.00	8.3	191.56	190.00	6.8	5,406	0.12%
2021/12/06	7	182.21	89.2	182.69	193.00	-82.2	5,344	-1.54%
2021/12/03	209.3	192.39	297.2	186.12	191.50	-87.9	5,293	-1.66%	大買/大賣/
2021/12/02	186	186.91	26	180.25	183.50	160	5,077	3.15%	大買/鉅額交易
2021/12/01	12	172.38	22	173.09	177.00	-10	4,987	-0.20%
2021/11/30	5	168.60	12.2	168.71	175.50	-7.2	4,867	-0.15%
2021/11/29	10	158.25	13	157.15	161.00	-3	4,674	-0.06%
2021/11/26	15	163.80	8	164.31	160.50	7	4,658	0.15%
2021/11/25	7	164.43	12	163.17	161.50	-5	4,575	-0.11%
2021/11/24	6	161.08	8	159.75	162.00	-2	4,486	-0.04%
2021/11/23	3	155.83	0	0.00	155.00	3	4,444	0.07%
2021/11/22	3	157.00	9	156.50	158.00	-6	4,446	-0.13%
2021/11/19	7	159.36	7	160.00	159.00	0	4,441	0.00%
2021/11/18	17	158.06	12	158.13	156.50	5	4,460	0.11%
2021/11/17	6	152.33	9	155.06	157.00	-3	4,440	-0.07%
2021/11/16	10	160.30	1	165.00	157.50	9	4,387	0.21%
2021/11/15	7	163.71	4	169.00	163.50	3	4,333	0.07%
2021/11/12	10	164.10	11	165.91	164.50	-1	4,295	-0.02%
2021/11/11	10	162.65	8	166.50	163.00	2	4,223	0.05%
2021/11/10	11	165.82	14	164.03	163.00	-3	4,140	-0.07%
2021/11/09	24.1	169.47	19.1	170.13	166.50	5	4,040	0.12%
2021/11/08	14	165.11	20	165.80	163.50	-6	3,798	-0.16%
2021/11/05	6	154.83	21	154.83	160.00	-15	3,556	-0.42%
2021/11/04	1	146.00	2	148.00	145.50	-1	3,393	-0.03%
2021/11/03	11	149.77	12	148.83	148.00	-1	3,460	-0.03%
2021/11/02	10	149.85	2	157.00	146.00	8	3,572	0.22%
2021/11/01	10	152.65	13	153.31	154.00	-3	3,541	-0.08%
2021/10/29	5.1	150.71	6	154.67	150.00	-0.9	3,527	-0.02%
2021/10/28	5	150.80	2	150.75	150.00	3	3,518	0.09%
2021/10/27	11	153.41	8	156.25	155.50	3	3,532	0.08%
2021/10/26	22	164.66	12	165.63	157.50	10	3,489	0.29%
2021/10/25	10	172.45	15	173.87	175.00	-5	3,305	-0.15%
2021/10/22	5	166.70	3.6	165.88	171.50	1.4	3,268	0.04%
2021/10/21	11.1	174.18	9.1	169.87	166.50	2	3,297	0.06%
2021/10/20	14.4	173.79	13.2	172.00	168.50	1.2	3,144	0.04%
2021/10/19	11.8	167.97	13	165.62	168.50	-1.3	3,000	-0.04%
2021/10/18	11.2	163.19	9	166.72	168.50	2.2	2,794	0.08%
2021/10/15	16	149.44	30	147.03	154.00	-14	2,589	-0.54%
2021/10/14	13.2	142.71	8	142.75	145.00	5.2	2,484	0.21%
2021/10/13	1	135.00	4	138.00	137.00	-3	2,409	-0.12%
2021/10/12	18	141.00	11.3	143.75	135.00	6.7	2,391	0.28%
2021/10/08	3	134.00	1	132.50	134.00	2	2,341	0.09%
2021/10/07	19.3	134.76	25	134.56	136.50	-5.7	2,337	-0.24%
2021/10/06	8	128.19	13	128.31	128.00	-5	2,259	-0.22%
2021/10/05	6	120.83	10	122.35	124.00	-4	2,248	-0.18%
2021/10/04	4	119.50	4.1	123.90	119.50	-0.1	2,255	0.00%
2021/10/01	8	120.25	4.2	123.81	119.50	3.8	2,252	0.17%
2021/09/30	0.3	122.50	5	120.80	122.50	-4.7	2,251	-0.21%
2021/09/29	7	116.71	2	115.50	116.00	5	2,283	0.22%
2021/09/28	6	123.00	1	126.50	121.00	5	2,314	0.22%
2021/09/27	6	128.92	2	130.50	127.50	4	2,312	0.17%
2021/09/24	1	131.00	1	133.00	131.50	0	2,328	0.00%
2021/09/23	1	132.00	7	134.14	131.50	-6	2,343	-0.26%
2021/09/22	13	128.00	20	130.38	132.00	-7	2,370	-0.30%
2021/09/17	6	134.42	1	136.50	134.50	5	2,385	0.21%
2021/09/16	1	133.00	0	0.00	135.50	1	2,440	0.04%
2021/09/15	0	0.00	2	136.00	134.00	-2	2,492	-0.08%
2021/09/14	2	134.25	0	0.00	134.00	2	2,537	0.08%
2021/09/13	4	136.00	2	139.50	134.50	2	2,597	0.08%
2021/09/10	1	136.00	0	0.00	138.00	1	2,664	0.04%
2021/09/09	4	136.38	6	137.67	137.50	-2	2,692	-0.07%
2021/09/08	10	139.60	2	135.00	134.50	8	2,680	0.30%
2021/09/07	3	146.00	8	147.13	146.50	-5	2,631	-0.19%
2021/09/06	33.3	147.65	19	153.13	144.00	14.3	2,650	0.54%
2021/09/03	2	143.00	2.2	145.82	144.50	-0.2	2,560	-0.01%
2021/09/02	3	144.17	3	147.67	144.00	0	2,678	0.00%
2021/09/01	1.3	145.23	8.1	144.52	145.00	-6.8	2,756	-0.25%
2021/08/31	2	139.50	0	0.00	140.00	2	2,809	0.07%
2021/08/30	2	141.00	1	144.00	141.00	1	2,845	0.04%
2021/08/27	4	143.50	0	0.00	142.00	4	2,883	0.14%
2021/08/26	6	146.67	3	150.50	145.50	3	2,946	0.10%
2021/08/25	1	148.00	1	149.00	147.50	0	2,939	0.00%
2021/08/24	4	150.25	7	151.86	147.00	-3	2,934	-0.10%
2021/08/23	0	0.00	8	143.00	146.50	-8	2,878	-0.28%
2021/08/20	2	135.50	5	137.80	137.00	-3	2,863	-0.10%
2021/08/19	7	137.07	0	0.00	135.00	7	2,853	0.25%
2021/08/18	1	134.50	6	138.75	141.00	-5	2,847	-0.18%
2021/08/17	4	136.88	2	135.00	134.50	2	2,838	0.07%
2021/08/16	11	138.05	20	139.43	139.00	-9	2,835	-0.32%
2021/08/13	6	137.08	2	137.50	137.50	4	2,822	0.14%
2021/08/12	3	140.17	8	142.19	140.00	-5	2,819	-0.18%
2021/08/11	7	141.86	8	142.13	140.50	-1	2,988	-0.03%
2021/08/10	4	153.50	15	153.40	150.50	-11	3,127	-0.35%
2021/08/09	13	160.69	11	161.64	157.50	2	3,156	0.06%
2021/08/06	5.2	169.13	4	165.25	157.00	1.2	3,277	0.04%
2021/08/05	0	0.00	1	163.00	161.50	-1	3,235	-0.03%
2021/08/04	0	0.00	8	161.69	158.00	-8	3,319	-0.24%
2021/08/03	0	0.00	2	161.50	163.00	-2	3,431	-0.06%
2021/08/02	3	158.83	0	0.00	160.00	3	3,502	0.09%
2021/07/30	0	0.00	2.1	146.79	153.00	-2.1	3,514	-0.06%
2021/07/29	2	144.75	0	0.00	146.00	2	3,574	0.06%
2021/07/28	4	142.38	2	140.75	141.00	2	3,635	0.06%
2021/07/27	9	164.33	5	158.80	140.50	4	3,679	0.11%
2021/07/26	7	149.43	11	154.86	156.00	-4	3,560	-0.11%
2021/07/21	5	137.90	0	0.00	137.50	5	3,798	0.13%
2021/07/20	0	0.00	1	144.00	143.50	-1	3,875	-0.03%
2021/07/19	3	144.67	2	146.00	144.50	1	3,955	0.03%
2021/07/14	1	135.00	3	139.00	135.50	-2	3,935	-0.05%
2021/07/13	2	142.75	0	0.00	140.00	2	3,923	0.05%
2021/07/12	0	0.00	2.1	144.52	145.00	-2.1	3,909	-0.05%
2021/07/07	1	145.00	0.1	146.50	150.50	0.9	3,900	0.02%
2021/07/06	0	0.00	1.1	153.59	151.00	-1.1	3,899	-0.03%
2021/07/05	1	152.50	3.1	150.61	152.50	-2.1	3,868	-0.05%
2021/07/02	0	0.00	0.1	142.50	139.00	-0.1	3,978	0.00%
2021/06/30	0.1	143.00	0	0.00	143.00	0.1	4,033	0.00%
2021/06/29	4	148.00	2	144.00	142.50	2	4,150	0.05%
2021/06/25	0	0.00	1	154.50	151.50	-1	4,127	-0.02%
2021/06/24	0	0.00	2	152.25	154.50	-2	4,081	-0.05%
2021/06/23	1	143.50	4.1	141.78	143.00	-3.1	4,030	-0.08%
2021/06/22	3	150.50	4	148.50	143.50	-1	3,985	-0.03%
2021/06/21	3	153.67	4.1	156.33	153.50	-1.1	3,922	-0.03%
2021/06/18	2	168.00	2	170.50	166.50	0	3,849	0.00%
2021/06/17	1	165.50	0	0.00	168.50	1	3,827	0.03%
2021/06/15	2.1	172.88	2	174.00	174.00	0.1	3,782	0.00%
2021/06/11	6	170.08	2	170.50	166.50	4	3,760	0.11%
2021/06/10	4	184.50	7	187.14	181.00	-3	3,775	-0.08%
2021/06/09	4	176.99	1	174.50	178.00	3	3,777	0.08%
2021/06/08	3	171.83	2	172.30	176.50	1	3,731	0.03%
2021/06/07	2	160.25	2	159.00	160.50	0	3,699	0.00%
2021/06/04	1	157.50	1	158.50	161.50	0	3,678	0.00%
2021/06/03	3	179.00	1	178.00	173.50	2	3,655	0.05%
2021/06/02	1	173.50	2	175.25	174.00	-1	3,599	-0.03%
2021/06/01	1	168.00	0	0.00	174.00	1	3,600	0.03%
2021/05/26	1	156.00	1	151.50	155.00	0	3,660	0.00%
2021/05/25	0	0.00	0.1	146.50	151.00	-0.1	3,792	0.00%
2021/05/19	5.1	147.43	7	143.57	138.00	-2	4,252	-0.05%
2021/05/18	5	140.50	2.3	138.04	145.00	2.8	4,083	0.07%
2021/05/17	2.1	143.93	2.1	146.02	139.00	0	3,894	0.00%
2021/05/14	2.2	176.80	0	168.00	154.00	2.2	3,862	0.06%
2021/05/13	4.1	181.83	2	176.25	171.00	2.1	3,723	0.06%
2021/05/12	2.1	199.82	1	204.00	190.00	1.1	3,718	0.03%
2021/05/11	2	216.02	3.3	221.01	211.00	-1.3	3,819	-0.03%
2021/05/10	3	233.00	2.2	228.09	234.00	0.8	3,787	0.02%
2021/05/07	2	202.00	1.1	206.64	213.00	0.9	3,813	0.02%
2021/05/06	4	200.87	3	198.33	194.00	1	3,752	0.03%
2021/05/05	0	0.00	3	202.00	197.50	-3	3,695	-0.08%
2021/05/04	3.5	196.06	1.1	187.55	188.50	2.4	3,727	0.06%
2021/05/03	0.1	208.00	1	212.00	207.00	-0.9	3,692	-0.02%
2021/04/29	0.1	216.50	0	0.00	211.00	0.1	3,725	0.00%
2021/04/28	4	231.50	0	0.00	222.00	4	3,678	0.11%
2021/04/27	0.2	226.85	1	227.00	217.00	-0.8	3,643	-0.02%
2021/04/23	4	199.00	8	197.13	200.00	-4	3,581	-0.11%
2021/04/22	0.1	182.00	0	0.00	182.00	0.1	3,495	0.00%
2021/04/21	2	210.00	2.1	198.12	202.00	-0.1	3,492	0.00%
2021/04/20	0	0.00	2.2	208.18	210.00	-2.2	3,494	-0.06%
2021/04/19	3.1	219.00	0	0.00	219.00	3.1	3,495	0.09%
2021/04/14	1	193.00	1	197.00	215.50	0	3,533	0.00%
2021/04/13	1	225.12	0.1	230.50	214.00	0.9	3,544	0.03%
2021/04/12	0	220.00	0	0.00	220.00	0	3,560	0.00%
2021/04/09	1	186.00	1	187.00	200.00	0	3,557	0.00%
2021/04/08	16	205.55	17.4	205.55	197.00	-1.3	3,714	-0.04%
2021/04/07	2.4	199.35	3	201.33	202.00	-0.6	3,660	-0.02%
2021/04/01	14.1	161.37	14.1	164.31	167.50	0	3,979	0.00%
2021/03/31	0	0.00	3	149.83	152.50	-3	4,130	-0.07%
2021/03/30	6	137.50	1	140.00	139.00	5	4,108	0.12%
2021/03/29	1	134.00	1	135.50	136.00	0	4,121	0.00%
2021/03/23	6	125.67	1	126.50	126.00	5	4,172	0.12%
2021/03/22	0	0.00	2	132.00	132.50	-2	4,174	-0.05%
2021/03/17	2	124.00	2	124.50	122.00	0	4,207	0.00%
2021/03/16	10.1	127.29	5	127.30	124.50	5.1	4,558	0.11%
2021/03/15	11.1	135.83	14	137.00	133.50	-2.9	4,822	-0.06%
2021/03/12	2	127.25	1	133.00	134.00	1	4,812	0.02%
2021/03/11	1	129.50	3	127.67	129.50	-2	4,858	-0.04%
2021/03/10	0	0.00	3	126.00	122.00	-3	5,010	-0.06%
2021/03/09	0	0.00	0.1	122.00	122.00	-0.1	5,006	0.00%
2021/03/08	0	0.00	1	117.50	117.00	-1	4,999	-0.02%
2021/03/05	1	118.00	0	0.00	117.00	1	4,994	0.02%
2021/03/04	0.1	120.50	1	122.50	120.50	-0.9	4,996	-0.02%
2021/03/03	1	116.50	0	0.00	118.50	1	4,981	0.02%
2021/03/02	0	121.50	2	119.75	114.50	-2	4,986	-0.04%
2021/02/26	0	0.00	1	116.00	116.50	-1	5,001	-0.02%
2021/02/25	14	123.46	11	124.68	121.00	3	5,001	0.06%
2021/02/24	8	108.38	3	115.33	115.00	5	4,884	0.10%
2021/02/23	20.2	116.51	12	119.04	112.50	8.1	4,811	0.17%
2021/02/22	0.3	124.50	6	123.50	124.50	-5.7	4,793	-0.12%
2021/02/19	10	111.55	6	112.42	113.50	4	4,858	0.08%
2021/02/18	0	0.00	2	103.50	103.50	-2	4,837	-0.04%
2021/02/17	0	0.00	5	94.20	94.20	-5	4,966	-0.10%
2021/02/05	1	84.00	16	84.13	85.70	-15	5,089	-0.29%
2021/02/04	7	86.43	2	86.50	85.60	5	5,255	0.10%
2021/02/03	10	86.78	10	85.61	84.40	0	5,638	0.00%
2021/02/02	3	83.70	2	83.25	82.40	1	5,957	0.02%
2021/02/01	3	92.96	2	92.75	91.40	1	5,780	0.02%
2021/01/29	15	100.30	4	98.08	101.50	11	5,736	0.19%
2021/01/28	2	93.50	2	92.30	92.60	0	5,621	0.00%
2021/01/27	2	96.65	1	97.50	96.50	1	5,619	0.02%
2021/01/26	1	97.90	2	97.60	97.80	-1	5,605	-0.02%
2021/01/25	2	93.60	0	0.00	98.20	2	5,504	0.04%
2021/01/22	3	89.80	16	90.07	89.30	-13	5,502	-0.24%
2021/01/21	6	97.42	10	97.55	98.00	-4	5,498	-0.07%
2021/01/20	1	97.20	5.3	102.14	97.20	-4.3	5,535	-0.08%
2021/01/19	5	110.42	6	112.00	108.00	-1	5,462	-0.02%
2021/01/18	3	119.83	3	114.33	112.50	0	5,457	0.00%
2021/01/15	1.3	122.20	0	0.00	125.00	1.3	5,450	0.02%
2021/01/14	2	118.00	2	119.00	119.00	0	5,627	0.00%
2021/01/13	0	0.00	2	105.50	108.50	-2	5,682	-0.04%
2021/01/12	1	105.50	0	0.00	108.00	1	5,678	0.02%
2021/01/11	0	0.00	0.1	115.00	116.50	-0.1	5,670	0.00%
2021/01/07	1	112.00	0	0.00	117.50	1	5,660	0.02%
2021/01/06	1	111.50	0	0.00	111.50	1	5,630	0.02%
2021/01/05	1	125.50	0	0.00	123.50	1	5,659	0.02%
2020/12/31	7	142.14	9	141.56	135.00	-2	5,629	-0.04%
2020/12/30	2	144.50	1	142.00	142.00	1	5,459	0.02%
2020/12/29	10	141.35	11	142.00	142.50	-1	5,358	-0.02%
2020/12/28	4	137.14	4	135.38	144.00	0	5,167	0.00%
2020/12/25	9	138.33	7	131.86	131.00	2	4,941	0.04%
2020/12/23	1	127.00	0	0.00	132.00	1	4,643	0.02%
2020/12/18	0	0.00	1	133.50	125.00	-1	4,630	-0.02%
2020/12/17	1	127.00	0	0.00	127.50	1	4,610	0.02%
2020/12/10	17	120.21	24.1	120.53	116.50	-7.1	4,571	-0.16%
2020/12/09	12.1	134.58	13.1	135.11	121.50	-1	4,192	-0.02%
2020/12/08	3	130.83	1	132.52	134.50	2	3,903	0.05%
2020/12/07	5	120.50	7	118.65	122.50	-2	3,833	-0.05%
2020/12/04	13	109.96	7	110.21	111.50	6	3,828	0.16%
2020/12/03	3	99.87	0	0.00	101.50	3	3,775	0.08%
2020/11/27	0	0.00	7	94.04	95.00	-7	4,199	-0.17%
2020/11/25	0	0.00	1	100.00	96.50	-1	4,204	-0.02%
2020/11/24	1	95.50	2	98.40	95.50	-1	4,190	-0.02%
2020/11/23	2	96.80	0	0.00	98.50	2	4,180	0.05%
2020/11/20	5	94.12	7	95.86	94.00	-2	4,171	-0.05%
2020/11/19	2.1	105.57	0	0.00	104.00	2.1	4,109	0.05%
2020/11/18	3	93.50	9.1	95.05	97.50	-6.1	3,982	-0.15%
2020/11/17	2	91.60	5	90.98	88.70	-3	3,889	-0.08%
2020/11/16	6	84.98	14	85.54	89.90	-8	3,808	-0.21%
2020/11/13	5	80.32	5	81.18	82.00	0	3,754	0.00%
2020/11/12	12	75.08	10.1	75.29	74.60	1.9	3,670	0.05%
2020/11/11	26	73.65	26	73.97	75.70	0	3,475	0.00%
2020/11/10	25	71.17	13	70.33	73.30	12	3,045	0.39%
2020/11/05	5	55.42	0	0.00	55.20	5	2,569	0.19%
2020/11/02	0	0.00	6	55.30	54.70	-6	2,564	-0.23%
2020/10/30	1	57.00	5	55.84	56.20	-4	2,562	-0.16%
2020/10/28	7	55.29	7	55.23	55.00	0	2,477	0.00%
2020/10/27	0	0.00	4	53.60	53.80	-4	2,394	-0.17%
2020/10/26	7	56.76	1	55.20	53.70	6	2,431	0.25%
2020/10/22	6	54.05	3	55.00	54.50	3	2,666	0.11%
2020/10/21	4	50.60	0	0.00	51.90	4	2,497	0.16%
2020/10/16	0	0.00	1	49.70	49.35	-1	2,430	-0.04%
2020/10/14	0	0.00	1	51.00	50.80	-1	2,424	-0.04%
2020/10/13	7	52.31	6	51.93	51.20	1	2,422	0.04%
2020/10/06	1	50.90	1	50.90	50.90	0	2,371	0.00%
2020/09/25	0	0.00	3	48.00	49.00	-3	2,464	-0.12%
2020/09/24	0	0.00	1	50.30	50.00	-1	2,453	-0.04%
2020/09/23	1	51.60	0	0.00	50.60	1	2,451	0.04%
2020/09/21	0	0.00	3	50.70	50.90	-3	2,444	-0.12%
2020/09/15	1	52.10	0	0.00	52.20	1	2,428	0.04%
2020/09/11	1	52.10	7	54.04	52.10	-6	2,415	-0.25%
2020/09/10	1	58.40	1	58.00	57.10	0	2,340	0.00%
2020/09/09	2	58.85	3	57.60	57.00	-1	2,314	-0.04%
2020/09/08	10	57.19	8	57.50	58.60	2	2,237	0.09%
2020/09/07	0	0.00	1	52.10	55.00	-1	2,111	-0.05%
2020/09/04	0	0.00	2	51.30	52.10	-2	2,083	-0.10%
2020/09/03	1	55.50	0	0.00	54.20	1	2,030	0.05%
2020/09/02	0	0.00	1	53.90	55.30	-1	1,891	-0.05%
2020/09/01	0	0.00	5	50.30	50.30	-5	1,757	-0.28%
2020/08/28	10	50.00	0	0.00	49.15	10	1,766	0.57%
2020/08/26	0	0.00	4	49.15	48.75	-4	1,880	-0.21%
2020/08/21	0	0.00	1	46.45	46.50	-1	1,931	-0.05%
2020/08/20	1	48.50	0	0.00	46.20	1	1,922	0.05%
2020/08/19	5	51.48	7	50.59	49.60	-2	1,892	-0.11%
2020/08/18	5	49.97	1	50.40	49.20	4	1,813	0.22%
2020/08/12	1	45.35	0	0.00	45.70	1	1,734	0.06%
2020/08/11	0	0.00	5	46.75	46.25	-5	1,723	-0.29%
2020/08/06	5	50.00	0	0.00	49.10	5	1,800	0.28%
2020/08/05	0	0.00	2.2	49.31	48.80	-2.2	1,785	-0.13%
2020/08/04	25	48.94	21.8	48.94	48.85	3.2	1,804	0.18%
2020/07/31	1	52.90	3	52.83	54.10	-2	1,787	-0.11%
2020/07/30	9	53.48	23	52.99	53.10	-14	1,772	-0.79%
2020/07/29	29	55.11	5	54.90	53.80	24	1,784	1.35%
2020/07/28	18	49.97	17	51.18	51.80	1	1,620	0.06%
2020/07/27	1	47.05	1	48.40	47.15	0	1,537	0.00%
2020/07/08	1	50.00	0	0.00	50.70	1	1,600	0.06%
2020/07/07	1	51.30	2	50.35	51.60	-1	1,581	-0.06%
2020/07/02	2	49.80	0	0.00	49.35	2	1,519	0.13%
2020/06/23	6	49.73	5	49.00	48.85	1	1,479	0.07%
2020/06/18	1	50.30	2	50.30	50.40	-1	1,456	-0.07%
2020/06/15	0	0.00	4	50.30	50.40	-4	1,424	-0.28%
2020/06/11	11	52.93	12	51.84	51.40	-1	1,420	-0.07%
2020/06/10	1	50.90	2	50.50	51.50	-1	1,362	-0.07%
2020/06/09	0	0.00	1	52.10	51.30	-1	1,347	-0.07%
2020/06/08	1	51.00	1	52.70	51.10	0	1,349	0.00%
2020/06/05	5	52.88	0	0.00	52.20	5	1,332	0.38%
2020/06/04	0	0.00	5	51.70	51.70	-5	1,300	-0.38%
2020/06/03	2	51.30	0	0.00	51.90	2	1,291	0.15%
2020/06/02	6	53.18	9	54.34	52.00	-3	1,268	-0.24%
2020/06/01	3	50.07	0	0.00	50.00	3	1,152	0.26%
2020/05/29	12	50.29	10	52.36	50.70	2	1,145	0.17%
2020/05/22	0	0.00	5	50.00	48.05	-5	1,097	-0.46%
2020/05/21	5	51.30	1	50.20	50.20	4	1,093	0.37%
2020/05/20	1	49.20	0	0.00	49.55	1	1,092	0.09%
2020/05/19	0	0.00	5	49.05	48.95	-5	1,093	-0.46%
2020/05/14	5	53.50	1	53.50	53.70	4	1,094	0.37%
2020/05/13	5	51.60	5	52.60	51.20	0	1,090	0.00%
2020/05/11	1	51.30	8	51.60	52.60	-7	1,067	-0.66%
2020/05/08	1	52.60	1	50.30	52.80	0	1,125	0.00%
2020/05/07	6	50.63	1	48.00	48.00	5	1,066	0.47%
2020/05/06	0	0.00	5	49.60	48.90	-5	1,042	-0.48%
2020/05/05	0	0.00	2	51.60	49.25	-2	1,027	-0.19%
2020/05/04	7	48.81	3	49.50	50.00	4	955	0.42%
2020/04/30	2	45.80	0	0.00	45.50	2	879	0.23%
2020/04/29	1	43.15	1	44.20	43.80	0	853	0.00%
2020/04/28	1	41.90	0	0.00	41.80	1	829	0.12%
2020/04/15	0	0.00	3	43.90	43.85	-3	811	-0.37%
2020/04/14	0	0.00	5	44.00	43.30	-5	835	-0.60%
2020/04/13	0	0.00	9	42.62	44.00	-9	900	-1.00%
2020/04/08	2	34.85	0	0.00	35.20	2	919	0.22%
2020/03/26	0	0.00	3	30.00	30.90	-3	937	-0.32%
2020/03/23	0	0.00	1	28.45	28.45	-1	947	-0.11%
2020/03/16	1	40.00	0	0.00	38.70	1	925	0.11%
2020/03/12	1	50.00	0	0.00	47.30	1	912	0.11%
2020/03/09	1	55.50	0	0.00	54.00	1	894	0.11%
2020/03/06	1	57.70	1	57.20	57.20	0	889	0.00%
2020/03/05	0	0.00	2	56.60	57.00	-2	887	-0.23%
2020/03/04	1	55.80	0	0.00	56.50	1	885	0.11%
2020/03/03	2	58.35	2	58.05	58.00	0	878	0.00%
2020/02/27	0	0.00	4	59.50	59.00	-4	873	-0.46%
2020/02/26	0	0.00	1	64.60	62.80	-1	858	-0.12%
2020/02/21	1	61.80	0	0.00	61.80	1	816	0.12%
2020/02/17	1	63.90	0	0.00	64.60	1	805	0.12%
2020/02/14	1	64.90	2	64.70	64.60	-1	799	-0.13%
2020/02/13	0	0.00	1	63.40	63.40	-1	747	-0.13%
2020/02/12	27	64.89	24	63.43	63.70	3	754	0.40%
2020/02/11	5	62.52	0	0.00	63.00	5	710	0.70%
2020/02/10	17	57.63	17	59.50	59.50	0	611	0.00%
2020/02/04	1	51.40	1	51.90	51.90	0	598	0.00%
2020/01/15	5	64.80	5	63.80	64.00	0	879	0.00%
2020/01/10	0	0.00	1	63.30	62.60	-1	881	-0.11%
2020/01/08	4	69.50	0	0.00	66.60	4	858	0.47%
2020/01/07	2	67.85	5	69.74	67.00	-3	834	-0.36%
2020/01/06	0	0.00	0.5	65.70	65.70	-0.5	800	-0.06%
2019/12/30	2	64.45	1	64.20	64.20	1	849	0.12%
2019/12/20	0.5	64.80	0	0.00	64.80	0.5	954	0.05%
2019/12/19	0	0.00	1	64.40	64.40	-1	953	-0.10%
2019/12/18	1	63.50	0	0.00	62.80	1	946	0.11%
2019/12/17	1	63.00	1	62.80	62.80	0	949	0.00%
2019/12/09	0	0.00	1	65.00	64.70	-1	966	-0.10%
2019/12/05	1	63.60	0	0.00	63.60	1	966	0.10%
2019/12/03	0	0.00	2	64.20	63.40	-2	970	-0.21%
2019/12/02	1	63.50	0	0.00	62.50	1	973	0.10%
2019/11/20	1	65.50	0	0.00	64.80	1	1,055	0.09%
2019/11/15	1	65.50	1	65.00	65.00	0	1,068	0.00%
2019/11/06	0	0.00	1	67.40	67.20	-1	1,167	-0.09%
2019/11/01	1	68.80	0	0.00	69.00	1	1,247	0.08%
2019/10/31	0	0.00	1	69.90	68.50	-1	1,288	-0.08%
2019/10/30	5	70.50	2	69.20	69.10	3	1,300	0.23%
2019/10/29	3	73.90	0	0.00	70.00	3	1,285	0.23%
2019/10/28	0	0.00	1.1	71.33	72.20	-1.1	1,133	-0.10%
2019/10/09	0.1	69.00	0	0.00	69.00	0.1	1,017	0.01%
2019/10/08	0	0.00	0.8	68.00	67.90	-0.8	1,096	-0.07%
2019/10/07	0.2	66.90	0	0.00	66.90	0.2	1,262	0.01%
2019/10/02	0.2	62.40	0	0.00	62.40	0.2	1,459	0.01%
2019/09/24	0.2	68.20	0	0.00	68.20	0.2	1,400	0.01%
2019/09/19	0.2	67.60	0	0.00	67.60	0.2	1,410	0.02%
2019/09/09	0	0.00	1	69.60	69.40	-1	1,997	-0.05%
2019/08/26	5	69.50	5	68.90	69.10	0	2,053	0.00%
2019/08/16	9	68.63	10	68.21	68.20	-1	2,081	-0.05%
2019/08/15	10	67.84	6	67.95	67.30	4	2,073	0.19%
2019/08/14	0	0.00	5	76.30	71.40	-5	2,048	-0.24%
2019/08/12	10	78.85	10	77.85	77.60	0	2,085	0.00%
2019/08/08	5	77.20	5	76.80	76.30	0	2,124	0.00%
2019/08/05	5	77.40	6	77.98	78.10	-1	2,387	-0.04%
2019/08/02	12	80.23	12	77.50	76.00	0	2,383	0.00%
2019/07/30	2	80.50	4	77.80	76.80	-2	2,352	-0.09%
2019/07/29	3	80.47	2	82.75	79.70	1	2,370	0.04%
2019/07/25	2	82.00	0	0.00	81.80	2	2,355	0.08%
2019/07/12	6	81.30	0	0.00	80.20	6	2,520	0.24%
2019/07/11	13	88.32	12	84.33	85.00	1	2,417	0.04%
2019/07/09	3	82.60	3	83.00	79.50	0	2,132	0.00%
2019/06/25	0	0.00	2	76.10	76.10	-2	2,892	-0.07%
2019/06/21	45	81.09	46	81.04	79.50	-1	2,915	-0.03%
2019/06/20	0	0.00	2	78.55	78.00	-2	2,763	-0.07%
2019/06/19	1	77.10	1	76.20	76.00	0	2,715	0.00%
2019/06/18	35	76.29	34	77.44	76.00	1	2,719	0.04%
2019/06/17	5	72.90	0	0.00	72.90	5	2,678	0.19%
2019/06/04	1	69.50	0	0.00	69.10	1	2,677	0.04%
2019/05/30	2	71.90	0	0.00	72.10	2	2,703	0.07%
2019/05/29	0	0.00	2	74.80	71.60	-2	2,705	-0.07%
2019/05/28	0	0.00	2	74.25	75.00	-2	2,701	-0.07%
2019/05/27	1	69.40	0	0.00	69.90	1	2,683	0.04%
2019/05/17	1	69.20	2	68.00	67.80	-1	3,038	-0.03%
2019/05/15	10	76.26	10	72.90	73.80	0	3,107	0.00%
2019/05/14	1	73.00	2	73.55	75.80	-1	3,044	-0.03%
2019/05/13	14	70.61	15	70.52	70.00	-1	2,900	-0.03%
2019/05/09	7	70.00	11	68.70	68.00	-4	2,808	-0.14%
2019/05/08	3	67.90	4	68.13	68.20	-1	2,783	-0.04%
2019/05/07	5	68.60	5	68.50	68.60	0	2,790	0.00%
2019/05/06	2	70.00	2	70.20	68.00	0	2,815	0.00%
2019/04/30	3	65.53	0	0.00	65.60	3	2,821	0.11%
2019/04/29	0	0.00	1	65.90	65.20	-1	2,844	-0.04%
2019/04/26	0	0.00	5	68.40	67.90	-5	2,934	-0.17%
2019/04/24	6	72.60	0	0.00	70.90	6	3,009	0.20%
2019/04/23	0	0.00	1	69.80	70.10	-1	2,980	-0.03%
2019/04/19	1	69.60	0	0.00	69.00	1	2,978	0.03%
2019/04/17	1	74.40	0	0.00	73.20	1	3,017	0.03%
2019/04/16	1	74.00	3	73.20	73.20	-2	3,023	-0.07%
2019/04/15	3	73.73	1	73.40	74.50	2	3,037	0.07%
2019/04/12	1	71.90	3	71.30	71.90	-2	3,034	-0.07%
2019/04/11	0	0.00	1	73.80	73.50	-1	3,027	-0.03%
2019/04/10	6	73.05	5	76.02	72.90	1	3,024	0.03%
2019/04/09	1	82.20	4	82.73	81.00	-3	2,995	-0.10%
2019/04/08	10	82.85	11	84.84	83.40	-1	3,035	-0.03%
2019/04/03	13	77.27	12	78.90	79.30	1	2,943	0.03%
2019/04/02	1	70.90	1	71.60	72.10	0	3,016	0.00%
2019/04/01	5	71.30	6	70.42	68.70	-1	3,087	-0.03%
2019/03/29	0	0.00	2	69.45	69.60	-2	3,202	-0.06%
2019/03/28	9	70.64	6	70.17	68.20	3	3,261	0.09%
2019/03/27	2	68.00	17	68.59	67.90	-15	3,153	-0.48%
2019/03/26	57	69.89	36	70.23	69.00	21	3,159	0.66%
2019/03/21	0	0.00	2	70.50	69.40	-2	3,124	-0.06%
2019/03/20	2	70.80	0	0.00	68.70	2	3,073	0.07%
2019/03/13	1	65.10	1	64.60	64.60	0	2,887	0.00%
2019/03/08	3	62.20	3	63.47	65.30	0	2,926	0.00%
2019/02/26	1	67.00	0	0.00	65.80	1	2,978	0.03%
2019/02/25	1	69.80	0	0.00	68.80	1	3,000	0.03%
2019/02/21	0	0.00	2	69.30	69.60	-2	2,964	-0.07%
2019/02/19	21	70.82	16	69.26	68.40	5	2,892	0.17%
2019/02/18	1	63.30	7	65.70	67.80	-6	2,736	-0.22%
2019/02/15	0	0.00	1	62.00	61.70	-1	2,665	-0.04%
2019/02/14	6	65.85	5	66.94	64.10	1	2,651	0.04%
2019/02/13	0	0.00	1	61.40	63.20	-1	2,495	-0.04%
2019/02/12	0	0.00	19	56.83	57.50	-19	2,481	-0.77%
2019/02/11	1	57.90	0	0.00	56.40	1	2,528	0.04%
2019/01/29	7	56.91	13	57.57	57.00	-6	2,570	-0.23%
2019/01/25	26	58.57	0	0.00	58.50	26	2,728	0.95%
2019/01/24	1	58.80	5	58.46	59.50	-4	2,718	-0.15%
2019/01/23	4	56.60	5	57.16	57.20	-1	2,681	-0.04%
2019/01/22	6	57.05	2	57.90	57.10	4	2,681	0.15%
2019/01/18	4	59.55	4	59.53	59.00	0	2,658	0.00%
2019/01/17	2	56.40	3	58.67	57.10	-1	2,570	-0.04%
2019/01/16	1	55.00	1	55.40	55.00	0	2,512	0.00%
2019/01/11	7	53.50	13	52.88	53.50	-6	2,484	-0.24%
2019/01/09	3	56.07	2	55.10	54.10	1	2,461	0.04%
2019/01/08	0	0.00	1	51.70	52.80	-1	2,471	-0.04%
2019/01/07	6	53.20	0	0.00	52.90	6	2,467	0.24%
2019/01/02	2	56.20	2	56.55	54.50	0	2,451	0.00%
2018/12/28	12	54.50	13	55.57	56.60	-1	2,435	-0.04%
2018/12/27	6	57.92	3	57.03	55.20	3	2,398	0.13%
2018/12/26	2	56.40	4	59.98	56.40	-2	2,310	-0.09%
2018/12/25	10	63.69	8	63.35	62.60	2	2,180	0.09%
2018/12/24	4	57.90	3	60.50	61.10	1	1,941	0.05%
2018/12/22	0	0.00	9	54.60	55.60	-9	1,804	-0.50%
2018/12/21	1	50.20	2	51.20	52.50	-1	1,708	-0.06%
2018/12/19	1	47.90	1	48.85	47.30	0	1,702	0.00%
2018/12/18	3	46.07	4	46.41	47.05	-1	1,706	-0.06%
2018/12/14	1	46.50	0	0.00	45.35	1	1,727	0.06%
2018/12/12	0	0.00	1	47.90	47.80	-1	1,759	-0.06%
2018/12/10	1	46.80	0	0.00	46.70	1	1,779	0.06%
2018/12/07	0	0.00	1	49.10	48.20	-1	1,783	-0.06%
2018/12/06	3	49.17	0	0.00	48.00	3	1,802	0.17%
2018/12/05	7	50.99	0	0.00	51.30	7	1,807	0.39%
2018/12/04	2	53.30	4	52.95	52.50	-2	1,816	-0.11%
2018/12/03	3	53.47	5	53.32	53.00	-2	1,827	-0.11%
2018/11/30	4	51.40	0	0.00	51.40	4	1,836	0.22%
2018/11/29	0	0.00	6	52.90	51.00	-6	1,863	-0.32%
2018/11/28	7	50.80	2	51.70	51.20	5	1,826	0.27%
2018/11/27	0	0.00	2.1	47.92	48.60	-2.1	1,808	-0.12%
2018/11/22	3	50.40	1	51.10	48.20	2	2,028	0.10%
2018/11/20	0	0.00	1	48.20	48.30	-1	2,010	-0.05%
2018/11/16	14	47.31	14	47.81	47.85	0	2,028	0.00%
2018/11/15	0	0.00	1	47.80	47.80	-1	2,051	-0.05%
2018/11/13	1	46.95	0	0.00	48.40	1	2,123	0.05%
2018/11/12	0	0.00	1	48.45	48.40	-1	2,167	-0.05%
2018/11/08	2	50.83	0	0.00	51.00	2	2,241	0.09%
2018/11/06	2	49.90	2	46.25	46.75	0	2,204	0.00%
2018/11/05	1	51.00	1	48.85	48.95	0	2,190	0.00%
2018/11/02	3	49.93	3	51.23	51.40	0	2,166	0.00%
2018/11/01	3	44.33	3	45.58	46.75	0	2,038	0.00%
2018/10/30	1	41.50	1	40.80	40.80	0	2,073	0.00%
2018/10/15	3	51.00	3	50.40	49.90	0	2,556	0.00%
2018/10/08	1	57.70	1	56.30	55.30	0	2,836	0.00%
2018/10/05	0	0.00	1	58.90	58.20	-1	2,839	-0.04%
2018/10/04	0	0.00	1	64.80	64.40	-1	2,837	-0.04%
2018/10/03	0.5	65.10	4	65.55	65.10	-3.5	2,858	-0.12%
2018/09/27	7	70.94	2	70.60	70.00	5	3,110	0.16%
2018/09/19	0	0.00	1	64.90	65.00	-1	3,007	-0.03%
2018/09/18	0	0.00	3	66.00	65.50	-3	3,015	-0.10%
2018/09/12	1	73.90	1	75.40	71.60	0	3,144	0.00%
2018/09/07	1	79.30	1	76.70	76.60	0	3,153	0.00%
2018/09/06	7	81.47	0	0.00	81.00	7	3,167	0.22%
2018/09/05	8	90.63	10	89.08	87.60	-2	3,161	-0.06%
2018/09/04	0	0.00	2	89.00	88.50	-2	3,171	-0.06%
2018/09/03	0	0.00	7	90.89	88.50	-7	3,249	-0.22%
2018/08/31	12	91.11	5	90.76	88.20	7	3,279	0.21%
2018/08/30	6	90.12	1	89.10	87.70	5	3,228	0.15%
2018/08/29	15	86.42	16	89.84	89.90	-1	3,273	-0.03%
2018/08/22	2	83.70	2	82.40	81.50	0	3,609	0.00%
2018/08/21	0	0.00	1	79.40	81.00	-1	3,594	-0.03%
2018/08/20	1	84.30	1	83.10	83.10	0	3,567	0.00%
2018/08/17	2	86.45	2	86.05	82.80	0	3,577	0.00%
2018/08/16	1	89.60	7	85.91	90.00	-6	3,620	-0.17%
2018/08/15	2	89.30	0	0.00	88.10	2	3,572	0.06%
2018/08/14	2	99.50	3	99.87	97.80	-1	3,615	-0.03%
2018/08/10	1	137.00	5	137.50	136.00	-4	3,675	-0.11%
2018/08/09	2	137.50	0	0.00	137.00	2	3,702	0.05%
2018/08/08	1	136.00	0	0.00	136.00	1	3,773	0.03%
2018/08/07	5	138.50	2	138.00	140.00	3	3,857	0.08%
2018/08/06	1	133.00	19	133.29	132.50	-18	3,942	-0.46%
2018/08/03	3	143.00	4	142.50	142.00	-1	4,055	-0.02%
2018/08/02	6	145.33	6	145.83	143.50	0	4,334	0.00%
2018/08/01	2	145.50	2	145.00	146.50	0	4,300	0.00%
2018/07/31	6	143.33	7	145.00	144.00	-1	4,278	-0.02%
2018/07/30	5	145.00	13	149.35	142.50	-8	4,266	-0.19%
2018/07/27	47	147.96	31	147.84	147.50	16	4,229	0.38%
2018/07/26	17	152.62	13	153.46	144.50	4	4,175	0.10%
2018/07/25	9	146.17	57	147.66	151.00	-48	4,059	-1.18%
2018/07/24	23	136.28	42	138.06	137.50	-19	3,983	-0.48%
2018/07/23	4	132.75	1	133.50	132.00	3	3,931	0.08%
2018/07/20	17	134.88	5	134.70	130.50	12	3,915	0.31%
2018/07/19	56	139.79	5	139.70	140.00	51	3,891	1.31%
2018/07/18	37	137.18	23	135.50	140.00	14	3,829	0.37%
2018/07/17	43	128.79	45	130.92	131.00	-2	3,711	-0.05%
2018/07/13	5	123.00	5	122.50	120.00	0	3,634	0.00%
2018/07/11	0	0.00	1	115.00	122.00	-1	4,061	-0.02%
2018/07/10	5	116.50	11	116.77	117.50	-6	4,104	-0.15%
2018/07/09	2	121.75	2	124.00	119.50	0	4,169	0.00%
2018/07/06	49	124.02	46	126.73	128.00	3	4,224	0.07%
2018/07/05	69	130.47	60	133.27	125.00	9	4,153	0.22%
2018/07/04	2	119.00	5	122.20	123.00	-3	3,956	-0.08%
2018/07/03	0	0.00	7	112.50	112.00	-7	3,942	-0.18%
2018/06/29	1	114.00	0	0.00	114.50	1	3,919	0.03%
2018/06/26	0	0.00	3	116.00	123.00	-3	3,858	-0.08%
2018/06/25	1	121.00	0	0.00	117.50	1	3,808	0.03%
2018/06/21	0	0.00	10	138.00	137.00	-10	3,903	-0.26%
2018/06/19	1	152.00	1	151.50	149.00	0	4,048	0.00%
2018/06/14	0	0.00	2	145.50	145.00	-2	4,140	-0.05%
2018/06/12	3	164.00	2	161.75	156.50	1	4,086	0.02%
2018/06/11	4	167.25	3	169.60	163.50	1	4,045	0.02%
2018/06/08	7	167.43	7	169.14	165.00	0	3,959	0.00%
2018/06/06	10	164.35	5	167.20	165.00	5	3,866	0.13%
2018/06/05	3	157.83	8	160.13	169.00	-5	3,737	-0.13%
2018/06/04	3	157.46	6	157.58	154.00	-3	3,640	-0.08%
2018/06/01	8	152.38	8	154.13	152.00	0	3,588	0.00%
2018/05/31	19	152.42	11	145.41	143.00	8	3,520	0.23%
2018/05/30	2	140.50	8	140.63	149.00	-6	3,421	-0.18%
2018/05/29	2	135.00	0	0.00	135.50	2	3,347	0.06%
2018/05/28	0	0.00	4	147.00	145.00	-4	3,324	-0.12%
2018/05/25	2	144.00	0	0.00	143.50	2	3,335	0.06%
2018/05/24	3	142.50	3	145.00	143.50	0	3,291	0.00%
2018/05/22	13	173.58	13	173.65	167.00	0	3,275	0.00%
2018/05/21	6	167.58	5	167.00	166.00	1	3,266	0.03%
2018/05/18	5	160.90	4	161.88	161.00	1	3,534	0.03%
2018/05/17	6	158.00	5	158.90	157.50	1	3,751	0.03%
2018/05/16	2	166.50	8	165.63	162.00	-6	3,886	-0.15%
2018/05/15	0	0.00	2	158.75	159.00	-2	3,991	-0.05%
2018/05/14	4	150.75	1	162.00	147.50	3	4,003	0.07%
2018/05/11	17	164.29	11	167.82	162.00	6	4,077	0.15%
2018/05/10	10	185.50	9	186.06	180.00	1	4,111	0.02%
2018/05/09	3	172.67	5	173.60	176.00	-2	3,853	-0.05%
2018/05/08	2	172.00	2	171.25	160.00	0	3,884	0.00%
2018/05/07	5	166.00	2	167.50	168.00	3	3,943	0.08%
2018/05/04	2	163.75	4	163.50	167.00	-2	3,997	-0.05%
2018/05/03	1	141.00	1	152.00	152.00	0	4,039	0.00%
2018/05/02	2	160.00	0	0.00	156.50	2	4,078	0.05%
2018/04/30	3	183.33	1	188.00	173.50	2	4,146	0.05%
2018/04/27	2	181.75	3	188.00	192.50	-1	4,199	-0.02%
2018/04/26	1	172.00	2	177.50	175.00	-1	4,227	-0.02%
2018/04/25	2	158.25	6	161.50	178.50	-4	4,295	-0.09%
2018/04/24	2	172.00	1	182.00	163.00	1	4,496	0.02%
2018/04/23	1	171.50	2	189.75	181.00	-1	4,843	-0.02%
2018/04/20	1	190.50	0	0.00	190.50	1	4,942	0.02%
2018/04/19	5	226.70	2	249.00	211.50	3	5,128	0.06%
2018/04/18	12	236.50	12	240.75	235.00	0	5,335	0.00%
2018/04/17	3	251.83	3	255.00	249.50	0	5,068	0.00%
2018/04/16	19	278.68	4	278.75	277.00	15	4,999	0.30%
2018/04/13	4	321.25	5	338.90	307.50	-1	4,988	-0.02%
2018/04/12	5	355.40	1	346.00	341.50	4	4,988	0.08%
2018/04/11	0	0.00	40	359.50	376.00	-40	5,041	-0.79%
2018/04/09	40	419.00	0	0.00	415.00	40	5,352	0.75%
2018/04/03	2	402.50	10	415.00	415.00	-8	5,411	-0.15%
2018/04/02	1	380.00	0	0.00	380.00	1	5,440	0.02%
2018/03/31	0	0.00	1	346.00	357.50	-1	5,453	-0.02%
2018/03/30	1	330.00	0	0.00	325.00	1	5,465	0.02%
2018/03/26	5	410.50	6	383.50	369.00	-1	5,587	-0.02%
2018/03/23	2	361.50	1	366.00	388.50	1	5,446	0.02%
2018/03/22	5	355.10	5	353.20	353.50	0	5,351	0.00%
2018/03/21	6	345.58	6	345.33	342.00	0	5,287	0.00%
2018/03/19	0	0.00	276	284.39	297.00	-276	5,179	-5.33%	大賣/鉅額交易
2018/03/15	4	281.63	95	277.52	279.00	-91	5,208	-1.75%
2018/03/14	45	293.33	0	0.00	295.00	45	5,245	0.86%
2018/03/13	83	268.69	4	265.50	272.00	79	5,285	1.49%
2018/03/12	1	247.50	0	0.00	247.50	1	5,303	0.02%
2018/03/09	0	0.00	2	275.00	275.00	-2	5,370	-0.04%
2018/03/08	2	285.00	0	0.00	280.00	2	5,476	0.04%
2018/03/07	56	326.16	0	0.00	311.00	56	5,591	1.00%
2018/03/06	46	316.61	0	0.00	307.00	46	5,854	0.79%
2018/03/05	96	321.24	51	309.71	305.00	45	6,048	0.74%
2018/03/02	57	293.60	0	0.00	305.00	57	6,125	0.93%
2018/03/01	21	279.67	17	277.50	277.50	4	6,177	0.06%
2018/02/27	34	299.68	2	314.50	308.00	32	6,183	0.52%
2018/02/22	1	230.00	0	0.00	236.50	1	6,229	0.02%
2018/02/21	10	210.50	0	0.00	215.00	10	6,185	0.16%
2018/02/12	4	188.25	3	193.00	195.50	1	6,108	0.02%
2018/02/09	6	172.08	7	175.29	178.00	-1	5,806	-0.02%
2018/02/08	2	151.00	4	152.00	162.00	-2	5,565	-0.04%
2018/02/07	0	0.00	2	168.00	161.50	-2	5,401	-0.04%
2018/02/06	3	160.83	5	159.50	157.50	-2	5,232	-0.04%
2018/02/05	6	183.58	6	182.92	175.00	0	5,153	0.00%
2018/02/02	17	181.12	12	178.75	191.00	5	4,990	0.10%
2018/02/01	3	173.50	2	171.25	174.00	1	4,841	0.02%
2018/01/31	2	170.50	2	173.75	170.50	0	4,806	0.00%
2018/01/30	3	176.83	5	174.80	176.50	-2	4,760	-0.04%
2018/01/29	0	0.00	1	173.50	174.00	-1	4,697	-0.02%
2018/01/26	5	154.50	0.1	158.50	158.50	4.9	4,640	0.11%
2018/01/25	5	148.80	9	144.39	144.50	-4	4,582	-0.09%
2018/01/24	0	0.00	1	156.00	147.00	-1	4,520	-0.02%
2018/01/23	2	136.25	4	141.75	143.00	-2	4,436	-0.05%
2018/01/22	8	128.75	2	130.00	130.00	6	4,367	0.14%
2018/01/19	17	127.15	3	130.17	126.50	14	4,344	0.32%
2018/01/18	17	138.68	20	138.28	140.50	-3	4,263	-0.07%
2018/01/17	12	131.17	22	134.02	135.50	-10	4,042	-0.25%
2018/01/16	3	130.50	6.7	131.60	134.00	-3.7	3,690	-0.10%
2018/01/15	2	115.00	2	119.00	122.00	0	3,563	0.00%
2018/01/12	3	105.33	10	110.60	111.00	-7	3,374	-0.21%
2018/01/11	2	101.00	0	0.00	101.00	2	3,179	0.06%
2018/01/10	5	94.10	5	95.50	92.00	0	3,152	0.00%
2018/01/09	22	91.62	23	93.07	93.20	-1	3,088	-0.03%
2018/01/05	1	91.00	3	92.00	94.90	-2	2,944	-0.07%
2018/01/04	12	90.62	15	91.85	87.70	-3	2,848	-0.11%
2018/01/03	9	83.90	19	84.53	88.40	-10	2,705	-0.37%
2018/01/02	0	0.00	93	79.41	80.40	-93	2,579	-3.61%