撼訊 (6150)-永豐金-桃園券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
77.7
漲跌
▼2.1
漲幅
-2.63%
成交量
1,185張
產業
上櫃電腦及週邊類股▲1.63%
418人加入追蹤

立即追蹤
本地時間:14:30

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

撼訊 (6150)籌碼相關－永豐金-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	79.93	4	78.98	77.70	0	1,420	0.00%
2024/11/21	1	79.00	1	78.60	79.80	0	1,410	0.00%
2024/11/18	2	77.45	1	77.40	78.30	1	1,358	0.07%
2024/11/15	1	77.00	14	76.24	74.70	-13	1,324	-0.98%
2024/11/14	1	77.90	2	78.90	77.30	-1	1,313	-0.08%
2024/11/13	3	79.40	4	79.98	78.00	-1	1,286	-0.08%
2024/11/12	8	83.18	6	84.45	82.80	2	1,260	0.16%
2024/11/11	18	83.47	5	82.78	82.40	13	1,192	1.09%
2024/11/08	8	82.60	11	80.50	80.60	-3	1,110	-0.27%
2024/11/07	14	85.23	21	85.28	84.30	-7	1,054	-0.66%
2024/11/06	2	76.15	3	78.07	79.20	-1	857	-0.12%
2024/11/04	0	0.00	4	74.73	72.70	-4	844	-0.47%
2024/11/01	13	76.75	8	76.24	76.20	5	840	0.60%
2024/10/30	23	78.47	7	76.11	76.20	16	811	1.97%
2024/10/29	1	72.40	7	75.51	75.90	-6	632	-0.95%
2024/10/24	0	0.00	2	70.00	69.60	-2	614	-0.33%
2024/10/23	1	71.20	0	0.00	70.50	1	616	0.16%
2024/10/22	0	0.00	4	71.98	71.50	-4	628	-0.64%
2024/10/21	0	0.00	1	72.10	72.30	-1	640	-0.16%
2024/10/18	4	70.98	2	70.15	70.10	2	641	0.31%
2024/10/17	2	70.90	0	0.00	70.90	2	650	0.31%
2024/10/14	0	0.00	1	69.60	69.10	-1	740	-0.13%
2024/10/08	1	72.60	2	75.10	71.70	-1	738	-0.14%
2024/10/07	3	71.37	0	0.00	70.90	3	716	0.42%
2024/09/24	0	0.00	1	69.00	69.10	-1	710	-0.14%
2024/09/19	1	70.70	1	70.80	71.50	0	708	0.00%
2024/09/18	2	69.70	0	0.00	69.60	2	699	0.29%
2024/09/16	0	0.00	2	68.65	68.60	-2	694	-0.29%
2024/09/11	1	68.20	1	69.00	67.50	0	702	0.00%
2024/09/05	0	0.00	2	71.00	70.90	-2	681	-0.29%
2024/08/29	1	80.60	2	80.80	79.60	-1	658	-0.15%
2024/08/28	1	79.10	1	80.20	80.20	0	625	0.00%
2024/08/27	3	80.63	3	77.70	79.90	0	603	0.00%
2024/08/19	0	0.00	5	68.10	68.00	-5	528	-0.95%
2024/08/15	0	0.00	3	67.10	66.90	-3	543	-0.55%
2024/08/14	1	66.30	0	0.00	66.90	1	545	0.18%
2024/08/09	1	68.10	0	0.00	65.70	1	561	0.18%
2024/08/08	1	64.60	2	65.50	65.60	-1	558	-0.18%
2024/08/07	2	62.20	1	66.30	66.60	1	556	0.18%
2024/08/06	6	59.67	56	59.67	60.60	-50	549	-9.09%
2024/08/05	11	66.73	1	70.10	66.20	10	531	1.88%
2024/08/01	0	0.00	1	76.70	76.00	-1	553	-0.18%
2024/07/29	1	80.80	3	81.13	78.50	-2	550	-0.36%
2024/07/26	0	78.60	0	0.00	77.80	0	554	0.00%
2024/07/23	2	80.95	1	81.50	80.40	1	561	0.18%
2024/07/19	1	78.70	1	79.50	78.00	0	539	0.00%
2024/07/18	2	81.40	1	81.80	80.30	1	533	0.19%
2024/07/17	11	83.48	12	83.49	82.90	-1	525	-0.19%
2024/07/16	3	80.07	1	80.70	79.90	2	486	0.41%
2024/07/15	1	78.20	0	0.00	78.70	1	468	0.21%
2024/07/11	2	74.75	0	0.00	74.50	2	450	0.44%
2024/07/09	0	0.00	8	75.00	75.10	-8	466	-1.71%
2024/07/08	1	76.30	0	0.00	77.00	1	469	0.21%
2024/06/25	1	75.50	0	0.00	75.60	1	524	0.19%
2024/06/24	20	77.14	0	0.00	76.70	20	528	3.78%
2024/06/21	0	0.00	1	78.00	77.40	-1	568	-0.18%
2024/06/20	30	76.50	0	0.00	77.30	30	567	5.29%
2024/06/18	3	77.00	0	0.00	76.80	3	570	0.53%
2024/06/14	0	77.50	0	0.00	77.30	0	600	0.00%
2024/06/11	1	77.50	0	0.00	77.00	1	662	0.15%
2024/06/05	0	0.00	2	82.20	81.10	-2	876	-0.23%
2024/06/04	2	81.65	0	0.00	81.50	2	918	0.22%
2024/06/03	1	82.00	0	0.00	83.40	1	983	0.10%
2024/05/31	0	0.00	1	81.70	82.00	-1	1,055	-0.09%
2024/05/30	3	84.43	6	82.93	82.80	-3	1,211	-0.25%
2024/05/28	3	79.33	1	79.40	79.40	2	1,386	0.14%
2024/05/23	0	0.00	1	77.80	77.80	-1	1,452	-0.07%
2024/05/21	1	79.70	0	0.00	78.00	1	1,467	0.07%
2024/05/15	1	79.30	4	78.70	79.50	-3	1,524	-0.20%
2024/05/14	1	78.00	1	78.10	78.20	0	1,556	0.00%
2024/05/13	6	77.05	0	0.00	77.30	6	1,579	0.38%
2024/05/09	2	76.85	7	77.00	77.50	-5	1,601	-0.31%
2024/05/08	1	76.80	1	77.20	77.00	0	1,625	0.00%
2024/05/07	7	78.64	0	0.00	80.00	7	1,624	0.43%
2024/05/06	4	76.15	0	0.00	75.80	4	1,605	0.25%
2024/05/03	1	75.00	0	0.00	75.70	1	1,602	0.06%
2024/05/02	2	73.95	2	74.15	75.50	0	1,602	0.00%
2024/04/30	0	0.00	2	77.60	74.00	-2	1,592	-0.13%
2024/04/29	2	77.45	0	0.00	77.20	2	1,573	0.13%
2024/04/24	1	79.60	0	0.00	79.60	1	1,590	0.06%
2024/04/23	1	78.50	0	0.00	78.40	1	1,603	0.06%
2024/04/22	2	77.20	3	77.30	76.80	-1	1,605	-0.06%
2024/04/18	1	82.80	2	82.30	82.30	-1	1,618	-0.06%
2024/04/16	2	81.90	3	81.97	82.00	-1	1,647	-0.06%
2024/04/15	0	0.00	1	86.60	86.50	-1	1,646	-0.06%
2024/04/12	3	88.77	10	89.00	89.00	-7	1,646	-0.43%
2024/04/09	0	0.00	0	90.90	90.20	0	1,665	0.00%
2024/04/02	2	92.25	0	0.00	92.00	2	1,687	0.12%
2024/03/29	0	0.00	1	92.90	90.80	-1	1,672	-0.06%
2024/03/28	1	89.90	0	0.00	90.70	1	1,658	0.06%
2024/03/27	1	90.20	1	90.00	89.90	0	1,660	0.00%
2024/03/26	11	93.48	2	91.20	90.60	9	1,662	0.54%
2024/03/25	1	88.60	0	0.00	89.10	1	1,627	0.06%
2024/03/22	1	88.80	0	0.00	88.50	1	1,638	0.06%
2024/03/21	1	88.40	0	88.40	88.50	1	1,643	0.06%
2024/03/20	1	88.70	7	88.30	87.50	-6	1,649	-0.36%
2024/03/19	1	91.30	0	0.00	90.90	1	1,654	0.06%
2024/03/18	0	0.00	2	92.40	92.00	-2	1,711	-0.12%
2024/03/15	3	91.70	3	91.80	91.20	0	1,716	0.00%
2024/03/14	2	94.05	1	95.00	93.80	1	1,727	0.06%
2024/03/13	6	98.28	5	97.02	95.60	1	1,750	0.06%
2024/03/12	4	100.75	14.1	99.49	100.00	-10.1	1,864	-0.54%
2024/03/11	0	93.50	4	94.10	94.10	-4	1,971	-0.20%
2024/03/08	2.1	94.23	1.2	93.88	93.50	0.9	2,133	0.04%
2024/03/07	8.1	99.88	7	99.47	96.80	1.1	2,132	0.05%
2024/03/06	4.1	99.22	3	99.60	98.70	1.1	2,075	0.05%
2024/03/05	15	100.01	18	101.31	98.80	-3	2,055	-0.15%
2024/03/04	5	95.22	5	96.64	94.60	0	1,941	0.00%
2024/03/01	24	100.15	20.1	99.68	96.00	3.9	1,910	0.20%
2024/02/29	0	0.00	4	99.03	99.70	-4	1,729	-0.23%
2024/02/27	0	0.00	2	92.40	90.70	-2	1,703	-0.12%
2024/02/22	4	91.75	0	0.00	91.60	4	1,769	0.23%
2024/02/21	1	93.20	0	0.00	93.00	1	1,776	0.06%
2024/02/20	0	0.00	3	93.70	94.20	-3	1,778	-0.17%
2024/02/19	1	95.00	0	0.00	95.00	1	1,810	0.06%
2024/02/16	2	92.60	11	93.30	93.90	-9	1,813	-0.50%
2024/02/15	16	92.48	1	93.30	91.90	15	1,817	0.83%
2024/02/05	5	90.30	0	0.00	90.30	5	1,804	0.28%
2024/02/02	0	0.00	4	89.60	89.70	-4	1,848	-0.22%
2024/02/01	0	0.00	1	87.50	87.30	-1	2,081	-0.05%
2024/01/31	4	89.15	0	0.00	88.30	4	2,094	0.19%
2024/01/26	1	85.20	0	0.00	85.10	1	2,145	0.05%
2024/01/25	0	0.00	2	86.70	85.70	-2	2,206	-0.09%
2024/01/19	0	0.00	1	86.20	85.00	-1	2,427	-0.04%
2024/01/17	1	85.80	0	0.00	83.30	1	2,663	0.04%
2024/01/12	2	89.75	0	0.00	88.00	2	2,967	0.07%
2024/01/11	0	0.00	0	91.50	91.50	0	2,959	0.00%
2024/01/09	0	0.00	0	88.50	88.80	0	3,004	0.00%
2024/01/05	0	0.00	2	88.80	88.60	-2	3,053	-0.07%
2024/01/03	0	0.00	1	90.90	91.20	-1	3,229	-0.03%
2024/01/02	1	91.60	2.1	91.99	91.90	-1.1	3,259	-0.03%
2023/12/29	1	89.80	1	90.50	89.80	0	3,275	0.00%
2023/12/28	1	92.50	4	91.10	90.70	-3	3,277	-0.09%
2023/12/27	1	90.80	0	0.00	90.70	1	3,275	0.03%
2023/12/26	0	0.00	11	91.03	90.70	-11	3,281	-0.34%
2023/12/25	0	0.00	1.1	90.61	90.30	-1.1	3,288	-0.03%
2023/12/22	0	91.80	0	0.00	91.60	0	3,294	0.00%
2023/12/20	1.1	92.24	0	0.00	91.80	1.1	3,318	0.03%
2023/12/19	1	90.01	0	0.00	91.40	1	3,347	0.03%
2023/12/15	3	92.37	1	92.10	92.10	2	3,433	0.06%
2023/12/14	0	93.60	1	93.40	93.40	-1	3,552	-0.03%
2023/12/13	1	93.00	0	0.00	93.40	1	3,606	0.03%
2023/12/12	1	91.60	0	0.00	91.20	1	3,550	0.03%
2023/12/11	1	92.30	0	0.00	92.30	1	3,545	0.03%
2023/12/08	1	95.00	5	94.86	93.00	-4	3,522	-0.11%
2023/12/07	26.1	97.56	2	98.75	95.10	24.1	3,481	0.69%
2023/12/06	8	97.93	26.1	99.76	101.50	-18.1	3,333	-0.54%
2023/12/05	17	95.54	18	95.41	92.70	-1	3,102	-0.03%
2023/12/04	1	96.70	6	96.08	93.80	-5	2,926	-0.17%
2023/12/01	1	93.40	0	0.00	93.40	1	2,885	0.03%
2023/11/30	5	95.80	3	96.40	94.30	2	2,879	0.07%
2023/11/29	1	93.80	11	93.63	94.00	-10	2,826	-0.35%
2023/11/28	1	89.00	0	0.00	91.00	1	2,777	0.04%
2023/11/24	2	90.00	10.2	90.93	89.10	-8.2	2,784	-0.29%
2023/11/22	3	91.87	15	91.98	91.70	-12	2,752	-0.44%
2023/11/21	8	94.19	4.5	94.00	92.90	3.5	2,740	0.13%
2023/11/17	1	91.50	0	0.00	91.40	1	2,676	0.04%
2023/11/16	2	93.10	0	0.00	92.20	2	2,670	0.07%
2023/11/14	8	94.34	2	92.70	92.80	6	2,617	0.23%
2023/11/13	1	92.70	0	0.00	93.50	1	2,600	0.04%
2023/11/10	9	93.96	3.5	92.89	92.60	5.5	2,582	0.21%
2023/11/09	23	96.00	17.2	94.75	93.50	5.8	2,520	0.23%
2023/11/08	0	0.00	1	92.20	90.90	-1	2,279	-0.04%
2023/11/06	4.1	90.45	0	0.00	90.80	4.1	2,260	0.18%
2023/11/03	8	92.00	1	90.60	90.60	7	2,269	0.31%
2023/11/02	13.5	93.43	2	93.25	92.80	11.5	2,260	0.51%
2023/11/01	2	91.15	1	91.26	91.30	1	2,207	0.04%
2023/10/31	2.5	92.68	11	90.28	90.40	-8.5	2,161	-0.39%
2023/10/30	2	87.50	0	0.00	87.50	2	2,088	0.10%
2023/10/27	6	91.42	4	90.25	90.40	2	2,074	0.10%
2023/10/26	14	93.85	15	93.81	92.70	-1	2,032	-0.05%
2023/10/25	6	92.97	3	93.03	91.30	3	1,891	0.16%
2023/10/24	52	93.80	55.1	92.44	90.70	-3.1	1,803	-0.17%
2023/10/23	1	85.30	14	87.68	89.60	-13	1,561	-0.83%
2023/10/20	4	82.83	1	83.90	81.50	3	1,552	0.19%
2023/10/19	5	83.34	0	0.00	83.00	5	1,562	0.32%
2023/10/18	1	84.60	4	85.88	84.90	-3	1,728	-0.17%
2023/10/17	0	0.00	3	86.46	88.30	-3	2,042	-0.15%
2023/10/16	2	84.00	0.1	84.10	84.20	1.9	2,088	0.09%
2023/10/13	1	87.90	11.1	88.88	87.10	-10.1	2,280	-0.44%
2023/10/12	15.2	90.37	6	90.43	90.60	9.2	2,289	0.40%
2023/10/11	3	90.70	25.6	88.21	89.20	-22.6	2,333	-0.97%
2023/10/06	6	84.70	2	85.85	84.80	4	2,265	0.18%
2023/10/05	0	0.00	20	83.59	84.00	-20	2,240	-0.89%
2023/10/04	1	79.50	2	79.80	80.20	-1	2,216	-0.05%
2023/10/03	12	82.12	8	83.09	81.50	4	2,209	0.18%
2023/10/02	2	81.25	1	82.10	81.30	1	2,210	0.05%
2023/09/28	7	81.54	0	0.00	80.70	7	2,206	0.32%
2023/09/27	13	82.12	2	83.35	81.80	11	2,203	0.50%
2023/09/26	1	83.10	9	83.94	82.90	-8	2,205	-0.36%
2023/09/25	10	82.34	4	82.10	81.90	6	2,209	0.27%
2023/09/22	0	0.00	2	86.10	83.30	-2	2,194	-0.09%
2023/09/21	3	85.17	5	85.12	85.00	-2	2,166	-0.09%
2023/09/20	2	83.85	0	0.00	82.30	2	2,102	0.10%
2023/09/19	19.1	85.89	14.4	86.04	86.00	4.7	2,080	0.23%
2023/09/18	12.2	83.71	8	84.79	86.10	4.2	1,968	0.21%
2023/09/15	0	79.20	0	0.00	78.40	0	1,902	0.00%
2023/09/14	4	78.00	4	77.80	78.20	0	1,897	0.00%
2023/09/13	0	0.00	2	77.40	77.30	-2	1,892	-0.11%
2023/09/11	3	77.00	15	78.06	76.00	-12	1,907	-0.63%
2023/09/08	1	73.90	0	0.00	73.90	1	1,895	0.05%
2023/09/07	4	75.95	0	0.00	75.10	4	1,944	0.21%
2023/09/06	3	76.97	4	76.50	76.40	-1	2,052	-0.05%
2023/09/05	2	77.00	0	0.00	77.40	2	2,161	0.09%
2023/08/31	5	74.90	0	0.00	75.20	5	2,218	0.23%
2023/08/30	1	75.00	0	0.00	74.60	1	2,245	0.04%
2023/08/28	0	72.40	0	0.00	71.80	0	2,306	0.00%
2023/08/25	0	73.10	0	0.00	72.80	0	2,392	0.00%
2023/08/21	1	75.30	0	0.00	74.80	1	2,620	0.04%
2023/08/18	0	0.00	2	77.85	76.70	-2	2,610	-0.08%
2023/08/17	2	72.85	2	76.35	76.70	0	2,590	0.00%
2023/08/16	1	74.12	1	71.90	74.40	0	2,580	0.00%
2023/08/15	19.1	74.21	0	0.00	73.70	19.1	2,575	0.74%
2023/08/14	0	73.90	0	0.00	72.40	0	2,583	0.00%
2023/08/10	2	75.35	3	76.00	75.40	-1	2,558	-0.04%
2023/08/09	7.2	79.79	0	0.00	78.60	7.2	2,537	0.28%
2023/08/08	3	80.37	1	80.00	78.80	2	2,505	0.08%
2023/08/07	0	82.40	0	0.00	82.10	0	2,486	0.00%
2023/08/04	1	82.12	0	0.00	81.40	1	2,476	0.04%
2023/08/02	5.1	84.16	0	0.00	79.80	5.1	2,470	0.21%
2023/08/01	2.1	89.08	0	0.00	88.50	2.1	2,435	0.09%
2023/07/31	2.2	91.81	3	95.67	91.40	-0.9	2,426	-0.04%
2023/07/28	4.1	97.98	0	0.00	97.00	4.1	2,406	0.17%
2023/07/27	0.1	99.40	6	98.40	98.80	-6	2,395	-0.25%
2023/07/26	1	99.04	3	99.80	99.00	-2	2,384	-0.08%
2023/07/25	3.1	103.64	0	0.00	101.50	3.1	2,374	0.13%
2023/07/24	9	111.61	0	0.00	109.50	9	2,343	0.39%
2023/07/21	20	110.45	5.2	112.30	113.50	14.8	2,319	0.64%
2023/07/20	9.2	107.34	26	110.62	109.00	-16.8	2,142	-0.78%
2023/07/19	3	99.77	12	104.00	104.00	-9	1,792	-0.50%
2023/07/18	3.4	101.23	8	98.96	94.70	-4.6	1,715	-0.27%
2023/07/17	0	0.00	6	96.65	97.40	-6	1,513	-0.40%
2023/07/14	16	86.59	3	86.90	88.60	13	1,466	0.89%
2023/07/13	1	82.10	0.1	81.80	80.60	0.9	1,340	0.07%
2023/07/12	1	77.70	0	0.00	77.50	1	1,301	0.08%
2023/07/10	1	76.80	0	0.00	77.70	1	1,294	0.08%
2023/06/30	0	0.00	1	77.20	78.00	-1	1,304	-0.08%
2023/06/29	2	77.65	0	0.00	77.80	2	1,305	0.15%
2023/06/27	0	0.00	12	77.08	76.50	-12	1,313	-0.91%
2023/06/26	1	82.50	0	0.00	79.50	1	1,305	0.08%
2023/06/21	1	80.10	1	81.00	80.50	0	1,294	0.00%
2023/06/20	1	79.70	2	79.40	79.00	-1	1,283	-0.08%
2023/06/16	0	0.00	0.3	79.60	79.30	-0.3	1,288	-0.02%
2023/06/15	0	0.00	0.1	79.80	79.20	-0.1	1,288	-0.01%
2023/06/14	1.1	80.97	0	0.00	80.50	1.1	1,269	0.08%
2023/06/13	4.1	83.14	0	0.00	83.50	4.1	1,248	0.33%
2023/06/12	0	81.80	0	0.00	82.20	0	1,203	0.00%
2023/06/09	10	83.31	1	81.80	82.50	9	1,141	0.79%
2023/06/08	2	78.40	1	78.60	78.60	1	1,040	0.10%
2023/06/07	8	82.70	9	79.92	80.00	-1	1,044	-0.10%
2023/06/06	0	0.00	2	79.35	80.10	-2	1,003	-0.20%
2023/06/05	3	82.23	3	81.83	81.70	0	995	0.00%
2023/06/02	3	82.37	14	81.62	83.00	-11	966	-1.14%
2023/06/01	1	79.70	14	79.50	79.10	-13	908	-1.43%
2023/05/31	8	80.36	7	80.73	81.50	1	897	0.11%
2023/05/30	4	80.33	81	81.26	80.00	-77	812	-9.48%
2023/05/29	1	76.50	2.2	75.82	76.00	-1.2	656	-0.18%
2023/05/26	3	74.20	0	0.00	73.60	3	697	0.43%
2023/05/25	0	0.00	1	73.20	71.60	-1	733	-0.14%
2023/05/23	0.1	71.80	1	71.40	71.80	-0.9	743	-0.12%
2023/05/16	0	0.00	1	69.50	69.10	-1	837	-0.12%
2023/05/15	0	68.30	0	0.00	67.80	0	855	0.01%
2023/05/11	1	69.00	0	0.00	67.40	1	882	0.11%
2023/05/09	1	70.00	1	70.60	70.90	0	916	0.00%
2023/05/05	0	0.00	1	72.60	71.90	-1	953	-0.10%
2023/05/04	1	71.00	0	0.00	71.10	1	1,007	0.10%
2023/05/03	0	0.00	1	71.70	71.50	-1	1,057	-0.09%
2023/05/02	0.1	72.90	1	73.50	72.80	-0.9	1,113	-0.08%
2023/04/27	0	0.00	1	73.50	71.80	-1	1,273	-0.08%
2023/04/25	6	69.63	0	0.00	69.30	6	1,469	0.41%
2023/04/24	0.1	72.00	0	0.00	71.80	0.1	1,482	0.01%
2023/04/21	2.1	71.14	4	70.55	70.50	-1.9	1,535	-0.12%
2023/04/20	1	74.30	4	73.35	73.20	-3	1,545	-0.19%
2023/04/19	10	76.00	0	0.00	75.00	10	1,560	0.64%
2023/04/18	0	0.00	1	78.00	76.70	-1	1,566	-0.06%
2023/04/17	20	76.80	0	0.00	77.40	20	1,618	1.24%
2023/04/13	12.1	77.19	6	77.00	76.50	6.1	1,814	0.34%
2023/04/12	4	80.30	1	81.00	78.70	3	1,831	0.16%
2023/04/11	0	78.30	0.1	78.80	78.00	-0.1	1,839	0.00%
2023/04/10	0	78.00	0	0.00	77.50	0	1,859	0.00%
2023/04/07	1	78.00	0	0.00	78.20	1	1,870	0.05%
2023/03/31	3.1	76.40	1	76.40	76.90	2.1	1,899	0.11%
2023/03/30	3	76.20	1	75.80	76.00	2	1,920	0.10%
2023/03/29	2	74.70	0	0.00	74.80	2	1,964	0.10%
2023/03/28	0	77.30	0	0.00	75.40	0	2,159	0.00%
2023/03/27	1	77.90	2	78.25	77.90	-1	2,197	-0.05%
2023/03/24	0	77.12	0	0.00	77.00	0	2,350	0.00%
2023/03/23	5.1	76.55	20	76.32	76.90	-14.9	2,873	-0.52%
2023/03/21	0	0.00	1	77.10	76.80	-1	2,999	-0.03%
2023/03/20	0	0.00	2	76.60	75.80	-2	2,998	-0.07%
2023/03/17	0	0.00	1	74.10	74.10	-1	3,002	-0.03%
2023/03/16	1	73.76	3	74.00	73.10	-2	3,010	-0.07%
2023/03/14	3	75.10	5.2	76.70	75.10	-2.2	3,078	-0.07%
2023/03/13	8	74.10	11	73.90	75.30	-3	3,140	-0.10%
2023/03/10	2	74.95	1.1	75.42	73.80	0.9	3,162	0.03%
2023/03/09	2	77.50	4	77.83	77.30	-2	3,202	-0.06%
2023/03/08	1	78.00	6	77.98	77.90	-5	3,213	-0.16%
2023/03/06	2	78.05	4	78.70	78.60	-2	3,234	-0.06%
2023/03/03	5	78.82	0	0.00	78.70	5	3,301	0.15%
2023/03/02	1	78.50	1	78.70	78.70	0	3,313	0.00%
2023/03/01	10.1	78.66	0	0.00	79.00	10.1	3,355	0.30%
2023/02/24	7.1	81.87	5	80.92	80.40	2.1	3,355	0.06%
2023/02/23	28	81.81	6.1	81.72	81.40	21.9	3,310	0.66%
2023/02/22	1	80.00	7	79.76	78.20	-6	3,313	-0.18%
2023/02/20	2	81.20	0	0.00	81.00	2	3,467	0.06%
2023/02/17	0	0.00	1	81.00	81.00	-1	3,483	-0.03%
2023/02/16	9	80.52	7	80.84	80.40	2	3,496	0.06%
2023/02/15	0.1	77.50	0	0.00	77.70	0.1	3,471	0.00%
2023/02/14	1	78.30	1	78.10	78.30	0	3,518	0.00%
2023/02/13	4	78.00	4	77.70	78.00	0	3,612	0.00%
2023/02/10	24.1	77.52	7	77.73	77.10	17.1	3,883	0.44%
2023/02/09	10	79.50	0	0.00	79.30	10	3,947	0.25%
2023/02/08	12	80.17	4	80.40	80.00	8	3,962	0.20%
2023/02/07	4	80.13	3	79.00	80.40	1	3,971	0.03%
2023/02/06	2	79.20	4	78.90	79.20	-2	3,990	-0.05%
2023/02/03	5.1	79.21	4	80.95	79.00	1.1	4,031	0.03%
2023/02/02	14.1	81.14	7	81.20	81.60	7.1	4,143	0.17%
2023/02/01	8.1	81.01	2.1	80.67	80.10	6	4,192	0.14%
2023/01/31	4	80.30	8	79.58	81.10	-4	4,627	-0.09%
2023/01/30	14	77.91	11.1	79.72	80.80	2.9	4,860	0.06%
2023/01/17	8	75.16	7.3	75.29	75.00	0.7	4,821	0.01%
2023/01/16	14	75.21	14	74.42	75.70	0	4,832	0.00%
2023/01/13	8	74.17	12	76.49	73.30	-4	4,796	-0.08%
2023/01/12	5	73.92	4	74.80	73.90	1	4,905	0.02%
2023/01/11	9	75.31	21	76.63	74.30	-12	4,947	-0.24%
2023/01/10	7	73.26	5	74.62	73.10	2	4,914	0.04%
2023/01/09	2	74.80	5	74.50	74.70	-3	4,901	-0.06%
2023/01/06	1	73.00	0	0.00	73.80	1	4,884	0.02%
2023/01/05	5	73.16	2	73.70	73.10	3	4,880	0.06%
2023/01/04	11	72.56	6	72.08	74.20	5	4,830	0.10%
2023/01/03	16	73.55	7	73.54	72.50	9	4,789	0.19%
2022/12/30	5	69.20	4	69.90	69.20	1	4,642	0.02%
2022/12/29	16	70.61	22	70.58	70.40	-6	4,615	-0.13%
2022/12/28	6.1	70.91	3	69.87	68.30	3.1	4,572	0.07%
2022/12/27	3	72.60	6	72.98	72.80	-3	4,549	-0.07%
2022/12/26	7	72.87	6	74.02	72.30	1	4,543	0.02%
2022/12/23	2.1	71.97	2	71.45	73.10	0.1	4,525	0.00%
2022/12/22	8	72.81	6	72.33	73.00	2	4,515	0.04%
2022/12/21	7	72.23	6	72.82	72.00	1	4,502	0.02%
2022/12/20	14.1	75.75	8	76.55	72.40	6.1	4,463	0.14%
2022/12/19	10.1	76.99	9	77.11	77.40	1.1	4,277	0.03%
2022/12/16	13	79.00	13	79.28	78.90	0	4,234	0.00%
2022/12/15	37.5	77.76	35.4	79.05	81.00	2.1	4,075	0.05%
2022/12/14	5	71.96	6	73.22	74.20	-1	3,547	-0.03%
2022/12/13	2	67.50	3	66.93	67.50	-1	3,440	-0.03%
2022/12/12	4	65.80	4	65.93	65.80	0	3,426	0.00%
2022/12/09	1	66.70	4	67.25	66.60	-3	3,421	-0.09%
2022/12/08	3	65.67	3	64.60	66.30	0	3,407	0.00%
2022/12/07	7.5	65.32	4	66.23	64.90	3.5	3,412	0.10%
2022/12/06	6	68.45	10	69.13	67.20	-4	3,419	-0.12%
2022/12/05	16.1	69.96	13	70.60	69.10	3.1	3,379	0.09%
2022/12/02	15.1	66.91	21	67.13	66.60	-5.9	3,274	-0.18%
2022/12/01	2	68.40	13	67.02	68.40	-11	3,249	-0.34%
2022/11/30	16	65.39	9	65.61	65.30	7	3,210	0.22%
2022/11/29	11.1	64.38	9	64.51	64.50	2.1	3,205	0.07%
2022/11/28	12	65.73	12	65.63	65.60	0	3,197	0.00%
2022/11/25	16	65.79	21	66.17	64.70	-5	3,179	-0.16%
2022/11/24	11	63.92	10	64.19	64.60	1	3,112	0.03%
2022/11/23	15	64.24	18	64.42	63.80	-3	3,103	-0.10%
2022/11/22	7.1	62.79	3	62.73	62.80	4.1	3,068	0.13%
2022/11/21	13.1	64.42	7	64.43	64.10	6.1	3,060	0.20%
2022/11/18	10	66.62	10	66.26	66.00	0	3,048	0.00%
2022/11/17	6	65.28	4	65.35	65.40	2	2,984	0.07%
2022/11/16	10	66.48	10	65.80	65.80	0	2,963	0.00%
2022/11/15	4	62.25	5	62.44	62.70	-1	2,832	-0.04%
2022/11/14	6	62.25	9	61.31	62.90	-3	2,819	-0.11%
2022/11/11	5	61.38	5	62.06	61.40	0	2,801	0.00%
2022/11/10	4.1	60.93	8	61.28	60.90	-3.9	2,766	-0.14%
2022/11/09	10	63.26	13	62.83	63.50	-3	2,727	-0.11%
2022/11/08	21	69.26	15.1	68.33	63.60	6	2,648	0.23%
2022/11/07	1	64.30	2	66.35	67.30	-1	2,379	-0.04%
2022/11/04	8.1	61.16	9	61.10	61.20	-0.9	2,313	-0.04%
2022/11/03	3	61.83	10	62.18	62.20	-7	2,294	-0.30%
2022/11/02	16	61.50	3	61.37	61.60	13	2,293	0.57%
2022/11/01	15	61.94	8	61.65	61.90	7	2,270	0.31%
2022/10/31	13	61.82	12	61.89	62.20	1	2,230	0.04%
2022/10/28	8	61.49	6	62.68	60.80	2	2,109	0.09%
2022/10/27	34	62.90	38	62.26	64.00	-4	2,019	-0.20%
2022/10/26	18	59.03	18	59.09	61.10	0	1,559	0.00%
2022/10/25	22	55.79	20	55.57	55.80	2	1,306	0.15%
2022/10/24	2	53.65	2	53.85	53.50	0	1,314	0.00%
2022/10/21	2	53.80	6	52.33	53.80	-4	1,320	-0.30%
2022/10/20	54	54.90	49	55.43	54.00	5	1,310	0.38%
2022/10/19	4	52.70	6	52.67	53.30	-2	1,143	-0.17%
2022/10/18	2	49.90	2	48.48	48.50	0	1,119	0.00%
2022/10/13	2	46.55	0	0.00	44.25	2	1,316	0.15%
2022/10/11	1	48.50	0	0.00	47.65	1	1,402	0.07%
2022/10/04	0	0.00	1	52.10	52.80	-1	1,458	-0.07%
2022/09/30	0	0.00	1	51.00	51.80	-1	1,465	-0.07%
2022/09/29	0	0.00	1	52.00	50.50	-1	1,468	-0.07%
2022/09/28	9	49.55	9	49.55	49.55	0	1,469	0.00%
2022/09/27	0	0.00	2	53.70	54.00	-2	1,468	-0.14%
2022/09/26	11	52.80	11	52.80	52.80	0	1,469	0.00%
2022/09/22	0	0.00	2	57.50	57.50	-2	1,480	-0.14%
2022/09/21	1	57.00	2	56.70	56.60	-1	1,480	-0.07%
2022/09/20	1	57.40	0	0.00	57.70	1	1,485	0.07%
2022/09/14	1	61.30	1	60.40	61.30	0	1,512	0.00%
2022/09/13	2	62.50	1	60.80	62.70	1	1,509	0.07%
2022/09/06	1	55.50	0	0.00	55.20	1	1,519	0.07%
2022/09/05	1.2	59.88	2	59.20	58.50	-0.8	1,535	-0.05%
2022/09/02	0	0.00	1	62.00	61.10	-1	1,537	-0.07%
2022/09/01	1	61.30	1	62.00	61.30	0	1,537	0.00%
2022/08/29	0	0.00	3	60.10	60.80	-3	1,531	-0.20%
2022/08/24	1	63.60	3	62.80	61.70	-2	1,520	-0.13%
2022/08/23	1	64.00	5	62.88	62.80	-4	1,526	-0.26%
2022/08/22	3	65.13	2	65.25	64.60	1	1,531	0.07%
2022/08/17	2	65.80	1	66.20	66.20	1	1,572	0.06%
2022/08/15	0	66.90	0	0.00	67.10	0	1,580	0.00%
2022/08/12	0	0.00	2	64.90	65.30	-2	1,560	-0.13%
2022/08/11	2	63.25	2	63.20	63.40	0	1,546	0.00%
2022/08/09	2	64.35	2	63.50	63.30	0	1,540	0.00%
2022/08/08	1	60.60	3	61.30	62.10	-2	1,523	-0.13%
2022/08/05	0	0.00	1	61.70	61.50	-1	1,529	-0.07%
2022/08/04	1	63.00	1	62.50	61.40	0	1,537	0.00%
2022/08/03	1	62.00	0	0.00	61.30	1	1,551	0.06%
2022/08/02	5	61.92	1	62.70	62.00	4	1,556	0.26%
2022/08/01	0	64.60	5	64.66	64.50	-5	1,549	-0.32%
2022/07/29	4	70.10	3	69.03	67.50	1	1,534	0.07%
2022/07/28	1	66.40	2	65.35	66.00	-1	1,440	-0.07%
2022/07/27	2	62.60	3	62.17	64.70	-1	1,412	-0.07%
2022/07/26	2	63.55	2	63.10	61.70	0	1,385	0.00%
2022/07/25	2	68.40	7	68.41	68.40	-5	1,347	-0.37%
2022/07/22	1	71.50	0	0.00	71.80	1	1,323	0.08%
2022/07/21	4	73.08	1.1	73.96	72.70	3	1,313	0.22%
2022/07/20	10.1	73.43	12	73.74	74.30	-2	1,287	-0.15%
2022/07/19	5	67.77	9	68.33	69.60	-4	1,172	-0.34%
2022/07/18	0	0.00	7	63.00	63.30	-7	1,090	-0.64%
2022/07/14	8	57.63	28	58.05	60.50	-20	1,093	-1.83%
2022/07/13	11	58.35	13	58.77	57.60	-2	1,101	-0.18%
2022/07/12	25	70.53	1	70.50	69.60	24	1,101	2.18%
2022/07/11	5	73.42	0	0.00	73.20	5	1,095	0.46%
2022/07/08	2	73.10	0	0.00	73.80	2	1,110	0.18%
2022/07/07	0	0.00	1	71.50	71.40	-1	1,115	-0.09%
2022/07/06	3	71.13	0	0.00	70.00	3	1,134	0.26%
2022/07/05	14	71.44	1	71.80	71.60	13	1,160	1.12%
2022/07/04	5	69.48	1	69.80	69.80	4	1,182	0.34%
2022/07/01	2	70.85	7	71.27	69.00	-5	1,242	-0.40%
2022/06/30	1	77.40	5	75.90	75.10	-4	1,224	-0.33%
2022/06/29	0	77.50	0	0.00	77.90	0	1,220	0.00%
2022/06/27	2	82.00	2	80.60	82.20	0	1,224	0.00%
2022/06/22	3	79.47	2	77.65	77.10	1	1,250	0.08%
2022/06/21	3.4	80.11	2	79.65	80.50	1.4	1,248	0.11%
2022/06/20	7.3	80.44	145	79.29	77.50	-137.7	1,255	-10.97%	大賣/鉅額交易
2022/06/17	1.3	80.34	4	80.35	83.30	-2.7	1,289	-0.21%
2022/06/16	1	85.60	2	84.70	82.00	-1	1,278	-0.08%
2022/06/15	0	87.20	2	86.90	85.90	-2	1,312	-0.15%
2022/06/14	1.1	85.11	2	85.70	87.70	-0.9	1,329	-0.07%
2022/06/13	1.2	91.27	21	91.84	91.00	-19.8	1,316	-1.51%
2022/06/10	0.1	96.00	2	95.40	96.00	-1.9	1,322	-0.14%
2022/06/09	1	97.10	3	96.93	96.70	-2	1,327	-0.15%
2022/06/08	2.2	99.74	0	0.00	98.00	2.2	1,352	0.16%
2022/06/07	0.1	98.60	3	98.30	98.40	-3	1,415	-0.21%
2022/06/06	4.1	97.96	0	0.00	97.80	4.1	1,432	0.29%
2022/06/02	0	0.00	1	99.90	98.20	-1	1,452	-0.07%
2022/06/01	0	0.00	1	101.00	99.50	-1	1,461	-0.07%
2022/05/31	0	98.70	5	97.98	99.00	-5	1,463	-0.34%
2022/05/30	8.1	95.91	1	97.00	97.90	7.1	1,476	0.48%
2022/05/27	7	93.17	1	93.10	92.90	6	1,481	0.40%
2022/05/26	1.3	91.85	0	0.00	90.20	1.3	1,528	0.08%
2022/05/25	0.1	96.40	0	0.00	96.30	0.1	1,506	0.01%
2022/05/24	1.1	99.41	0	0.00	96.50	1.1	1,508	0.07%
2022/05/23	2.1	100.98	2	100.25	99.50	0.1	1,500	0.01%
2022/05/20	1	105.00	1	102.50	102.50	0	1,503	0.00%
2022/05/19	0.1	102.00	0	0.00	104.00	0.1	1,504	0.01%
2022/05/18	2.1	106.48	1	105.50	105.50	1.1	1,509	0.07%
2022/05/16	2.1	103.71	4	103.01	103.00	-1.9	1,522	-0.13%
2022/05/13	1.2	102.32	6	102.17	103.00	-4.8	1,523	-0.32%
2022/05/12	2.1	100.52	2	99.80	98.60	0.1	1,527	0.01%
2022/05/11	1.2	103.42	11	101.91	101.00	-9.8	1,531	-0.64%
2022/05/10	0	0.00	1	105.50	108.50	-1	1,524	-0.07%
2022/05/09	2	108.00	0	0.00	105.50	2	1,597	0.13%
2022/05/06	0	111.50	2	110.00	114.00	-2	1,612	-0.12%
2022/05/04	0	0.00	1	113.50	114.00	-1	1,602	-0.06%
2022/05/03	2	111.75	1	112.50	112.00	1	1,603	0.06%
2022/04/29	4	111.25	7	112.57	111.00	-3	1,622	-0.19%
2022/04/28	3	109.17	0	0.00	109.00	3	1,614	0.19%
2022/04/27	3	108.63	3.5	107.18	109.50	-0.5	1,616	-0.03%
2022/04/26	1.1	108.62	1	109.50	111.00	0.1	1,597	0.00%
2022/04/25	6	112.83	2	111.00	110.50	4	1,578	0.25%
2022/04/22	1	123.50	1	122.50	122.50	0	1,556	0.00%
2022/04/21	1	125.50	1	127.00	127.00	0	1,567	0.00%
2022/04/20	2	122.00	2	124.50	125.50	0	1,577	0.00%
2022/04/19	3	125.00	3	125.83	123.00	0	1,572	0.00%
2022/04/18	5	123.80	2	123.75	122.00	3	1,584	0.19%
2022/04/15	1	120.50	0	0.00	121.00	1	1,577	0.06%
2022/04/14	0	0.00	2	128.00	125.00	-2	1,619	-0.12%
2022/04/13	3	124.00	2	124.25	124.50	1	1,641	0.06%
2022/04/12	8	119.75	9	120.28	123.00	-1	1,650	-0.06%
2022/04/11	7	124.43	6	125.25	120.00	1	1,643	0.06%
2022/04/08	1	128.00	3.2	131.03	130.00	-2.2	1,632	-0.13%
2022/04/07	4	138.00	4	134.88	133.00	0	1,619	0.00%
2022/04/06	0	149.50	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%
2022/03/29	0	0.00	1	155.00	151.50	-1	1,800	-0.06%
2022/03/28	2	153.00	2	152.75	153.50	0	1,943	0.00%
2022/03/25	3	151.00	0	0.00	149.00	3	1,942	0.15%
2022/03/24	1	149.50	0	0.00	149.00	1	2,008	0.05%
2022/03/23	0	0.00	0.2	151.50	152.00	-0.2	2,056	-0.01%
2022/03/22	11	146.91	1.2	149.58	151.00	9.8	2,090	0.47%
2022/03/21	1	154.50	1	155.50	155.00	0	2,082	0.00%
2022/03/18	4	157.38	3	155.83	154.50	1	2,141	0.05%
2022/03/17	0	0.00	2	155.00	156.00	-2	2,210	-0.09%
2022/03/16	2	150.75	1	150.50	150.00	1	2,491	0.04%
2022/03/15	3	149.50	3	151.17	149.00	0	2,562	0.00%
2022/03/14	0	0.00	1	150.00	149.50	-1	2,701	-0.04%
2022/03/11	3	149.67	1	150.00	151.50	2	2,786	0.07%
2022/03/10	5.2	155.42	4	154.63	154.00	1.2	2,902	0.04%
2022/03/09	0	0.00	2	147.00	147.00	-2	3,099	-0.06%
2022/03/08	5	145.00	6	144.92	143.50	-1	3,354	-0.03%
2022/03/07	1	150.00	0	0.00	149.00	1	3,454	0.03%
2022/03/04	4	156.88	4	157.00	156.00	0	3,643	0.00%
2022/03/03	1.4	163.13	1	162.50	161.00	0.4	3,668	0.01%
2022/03/02	2.3	161.89	2	163.50	165.50	0.3	3,729	0.01%
2022/03/01	1	163.50	4	167.11	163.00	-3	3,795	-0.08%
2022/02/24	2.1	147.30	2	149.00	145.00	0.1	3,774	0.00%
2022/02/23	0.1	152.50	2	152.00	152.00	-1.9	3,782	-0.05%
2022/02/22	2.1	151.52	0	0.00	149.00	2.1	3,817	0.06%
2022/02/21	0.1	157.00	0	0.00	156.00	0.1	3,844	0.00%
2022/02/18	1.2	155.17	0	0.00	158.50	1.2	3,905	0.03%
2022/02/17	0.5	161.00	1	160.00	158.50	-0.5	3,959	-0.01%
2022/02/16	0.1	159.00	0	0.00	160.00	0.1	4,008	0.00%
2022/02/14	0	0.00	1	152.00	154.00	-1	4,174	-0.02%
2022/02/11	0	0.00	1	160.00	160.00	-1	4,267	-0.02%
2022/02/10	1	163.00	0	0.00	164.00	1	4,495	0.02%
2022/02/09	1	162.50	1	167.00	166.00	0	4,773	0.00%
2022/02/08	1	161.00	2	163.00	163.00	-1	4,896	-0.02%
2022/02/07	0	0.00	0.1	151.50	148.50	-0.1	4,879	0.00%
2022/01/26	0.1	148.50	0	0.00	148.00	0.1	4,906	0.00%
2022/01/24	2	144.25	4	149.50	152.00	-2	4,985	-0.04%
2022/01/21	1	153.00	0	0.00	151.50	1	5,013	0.02%
2022/01/20	1	157.50	0	0.00	158.00	1	5,060	0.02%
2022/01/19	1	160.50	1	161.00	161.50	0	5,133	0.00%
2022/01/18	1	166.00	0	0.00	163.00	1	5,350	0.02%
2022/01/17	2	164.00	0	0.00	166.50	2	5,461	0.04%
2022/01/11	2	170.50	0	0.00	165.00	2	6,226	0.03%
2022/01/10	0	0.00	1	165.00	172.00	-1	6,410	-0.02%
2022/01/07	4	168.00	6	164.33	171.00	-2	6,516	-0.03%
2022/01/06	12	169.83	2	174.50	168.50	10	6,568	0.15%
2022/01/05	3	179.50	4	179.88	176.00	-1	6,550	-0.02%
2022/01/04	21	178.07	2	181.00	180.00	19	6,593	0.29%
2022/01/03	2	177.00	2	181.00	179.00	0	6,602	0.00%
2021/12/30	0	0.00	4	176.88	178.50	-4	6,679	-0.06%
2021/12/29	1	175.50	0	0.00	177.00	1	6,686	0.01%
2021/12/28	2	182.50	0	0.00	179.00	2	6,666	0.03%
2021/12/27	8	186.81	0	0.00	181.00	8	6,647	0.12%
2021/12/24	1	189.50	3.1	188.18	187.50	-2.1	6,613	-0.03%
2021/12/23	17	189.09	5	191.00	187.00	12	6,564	0.18%
2021/12/22	3	189.01	4	190.12	186.50	-1	6,489	-0.02%
2021/12/21	0	183.50	1	183.00	184.00	-1	6,350	-0.02%
2021/12/20	1	181.00	2	179.00	179.00	-1	6,333	-0.02%
2021/12/17	3	182.00	3	182.17	183.00	0	6,255	0.00%
2021/12/16	3	183.00	4.2	183.21	181.00	-1.2	6,204	-0.02%
2021/12/15	5	181.40	1	180.50	183.50	4	6,175	0.06%
2021/12/14	2	179.00	7.1	179.84	180.50	-5.1	6,129	-0.08%
2021/12/13	4.1	185.52	98	182.19	182.00	-93.9	6,059	-1.55%
2021/12/10	23	192.98	12.6	184.54	182.00	10.4	5,943	0.18%
2021/12/09	2	192.75	6	194.50	195.00	-4	5,640	-0.07%
2021/12/08	7	193.40	2	195.50	190.00	5	5,559	0.09%
2021/12/07	5.1	190.30	1	189.50	190.00	4.1	5,406	0.08%
2021/12/06	5	185.50	5.5	186.36	193.00	-0.5	5,344	-0.01%
2021/12/03	4	187.13	5	189.40	191.50	-1	5,293	-0.02%
2021/12/02	3	177.55	7	182.86	183.50	-4	5,077	-0.08%
2021/12/01	3	170.67	4	174.00	177.00	-1	4,987	-0.02%
2021/11/30	5	174.80	16	170.94	175.50	-11	4,867	-0.23%
2021/11/29	1	159.00	2	156.00	161.00	-1	4,674	-0.02%
2021/11/26	8	162.56	6	164.75	160.50	2	4,658	0.04%
2021/11/25	0	0.00	1	165.50	161.50	-1	4,575	-0.02%
2021/11/24	3.2	161.25	11	160.86	162.00	-7.8	4,486	-0.17%
2021/11/23	0	0.00	0.5	157.84	155.00	-0.5	4,444	-0.01%
2021/11/22	6	157.08	3	156.50	158.00	3	4,446	0.07%
2021/11/19	2	157.52	0.1	160.56	159.00	1.9	4,441	0.04%
2021/11/18	3.2	156.75	0	156.50	156.50	3.2	4,460	0.07%
2021/11/17	5	151.71	7.1	152.95	157.00	-2.1	4,440	-0.05%
2021/11/16	3.1	158.06	2	161.00	157.50	1.1	4,387	0.02%
2021/11/15	4.1	165.10	0.1	167.50	163.50	4	4,333	0.09%
2021/11/12	25	166.38	23	165.59	164.50	2	4,295	0.05%
2021/11/11	17	164.62	17	167.15	163.00	0	4,223	0.00%
2021/11/10	64.3	165.99	65	163.08	163.00	-0.7	4,140	-0.02%
2021/11/09	14	170.11	7	171.86	166.50	7	4,040	0.17%
2021/11/08	26	164.46	20.1	165.45	163.50	5.9	3,798	0.16%
2021/11/05	5	155.10	8.2	158.38	160.00	-3.2	3,556	-0.09%
2021/11/04	0.3	147.00	3	145.83	145.50	-2.8	3,393	-0.08%
2021/11/03	1	148.50	15	151.17	148.00	-14	3,460	-0.40%
2021/11/02	22.2	148.49	15	146.17	146.00	7.2	3,572	0.20%
2021/11/01	1.1	154.48	1	155.00	154.00	0.1	3,541	0.00%
2021/10/29	0	0.00	2	155.25	150.00	-2	3,527	-0.06%
2021/10/28	12.2	150.09	12	150.00	150.00	0.2	3,518	0.01%
2021/10/27	10.2	157.44	15	154.20	155.50	-4.8	3,532	-0.14%
2021/10/26	14.4	164.99	4	161.51	157.50	10.4	3,489	0.30%
2021/10/25	4	172.00	6	174.33	175.00	-2	3,305	-0.06%
2021/10/22	13	171.17	25.5	168.30	171.50	-12.5	3,268	-0.38%
2021/10/21	36.5	173.22	32	169.34	166.50	4.5	3,297	0.14%
2021/10/20	9	172.06	9	172.89	168.50	0	3,144	0.00%
2021/10/19	11	165.50	7	168.43	168.50	4	3,000	0.13%
2021/10/18	14	163.96	26	166.98	168.50	-12	2,794	-0.43%
2021/10/15	3	147.50	21	149.62	154.00	-18	2,589	-0.70%
2021/10/14	19	145.39	14	144.96	145.00	5	2,484	0.20%
2021/10/13	0	0.00	16	137.00	137.00	-16	2,409	-0.66%
2021/10/12	19	141.08	7	140.07	135.00	12	2,391	0.50%
2021/10/08	3	136.00	3	136.49	134.00	0	2,341	0.00%
2021/10/07	4	135.38	4	137.12	136.50	0	2,337	0.00%
2021/10/06	3	127.00	2	129.00	128.00	1	2,259	0.04%
2021/10/05	0	122.50	0	0.00	124.00	0	2,248	0.00%
2021/10/04	3	123.33	3.2	121.17	119.50	-0.2	2,255	-0.01%
2021/10/01	0	0.00	2	122.00	119.50	-2	2,252	-0.09%
2021/09/30	2	117.50	0	0.00	122.50	2	2,251	0.09%
2021/09/29	2	119.00	3	116.33	116.00	-1	2,283	-0.04%
2021/09/28	4	124.75	4	122.25	121.00	0	2,314	0.00%
2021/09/27	2	128.50	4.1	127.90	127.50	-2.1	2,312	-0.09%
2021/09/24	3	131.67	0	0.00	131.50	3	2,328	0.13%
2021/09/23	10	131.50	1	132.00	131.50	9	2,343	0.38%
2021/09/22	35.1	130.63	16	128.19	132.00	19.1	2,370	0.80%
2021/09/17	10	134.25	1	135.00	134.50	9	2,385	0.38%
2021/09/16	3	135.50	0	0.00	135.50	3	2,440	0.12%
2021/09/15	0	0.00	1	135.00	134.00	-1	2,492	-0.04%
2021/09/14	1	135.00	0	0.00	134.00	1	2,537	0.04%
2021/09/13	9	137.67	8	137.88	134.50	1	2,597	0.04%
2021/09/10	20	137.18	8	137.50	138.00	12	2,664	0.45%
2021/09/09	6	136.67	7	136.64	137.50	-1	2,692	-0.04%
2021/09/08	24	135.15	15	135.47	134.50	9	2,680	0.34%
2021/09/07	22	145.11	8	145.94	146.50	14	2,631	0.53%
2021/09/06	20	146.73	8	156.00	144.00	12	2,650	0.45%
2021/09/02	5	143.70	0	0.00	144.00	5	2,678	0.19%
2021/09/01	13	144.96	3.6	145.92	145.00	9.4	2,756	0.34%
2021/08/31	2	139.75	0	0.00	140.00	2	2,809	0.07%
2021/08/27	2	143.75	2	142.00	142.00	0	2,883	0.00%
2021/08/26	1	146.00	2	147.50	145.50	-1	2,946	-0.03%
2021/08/25	2	148.00	4	148.13	147.50	-2	2,939	-0.07%
2021/08/24	5	151.60	5	150.40	147.00	0	2,934	0.00%
2021/08/23	1	143.00	1	144.00	146.50	0	2,878	0.00%
2021/08/20	7	136.71	2.2	136.64	137.00	4.8	2,863	0.17%
2021/08/19	3.2	137.47	3	137.17	135.00	0.2	2,853	0.01%
2021/08/18	2	141.25	3	140.67	141.00	-1	2,847	-0.04%
2021/08/17	4	136.38	2.1	138.99	134.50	2	2,838	0.07%
2021/08/16	2.1	136.60	1	136.50	139.00	1.1	2,835	0.04%
2021/08/13	1	138.00	0	0.00	137.50	1	2,822	0.04%
2021/08/12	1	142.01	1	140.50	140.00	0	2,819	0.00%
2021/08/11	3	141.51	4	144.50	140.50	-1	2,988	-0.03%
2021/08/10	2	150.75	13	159.42	150.50	-11	3,127	-0.35%
2021/08/09	13	159.47	29.3	158.93	157.50	-16.3	3,156	-0.52%
2021/08/06	36	170.08	21	163.67	157.00	15	3,277	0.46%
2021/08/05	1	161.50	1	164.50	161.50	0	3,235	0.00%
2021/08/04	0	0.00	35	160.50	158.00	-35	3,319	-1.05%
2021/08/03	1	162.50	8	163.63	163.00	-7	3,431	-0.20%
2021/08/02	4	159.38	9	159.67	160.00	-5	3,502	-0.14%
2021/07/30	7	146.79	65	144.05	153.00	-58	3,514	-1.65%
2021/07/29	6	144.17	3	145.83	146.00	3	3,574	0.08%
2021/07/28	35	139.66	24	140.75	141.00	11	3,635	0.30%
2021/07/27	45	160.68	18	158.78	140.50	27	3,679	0.73%
2021/07/26	26	155.23	2.1	156.00	156.00	23.9	3,560	0.67%
2021/07/23	1	143.00	1	144.50	142.00	0	3,613	0.00%
2021/07/22	1	140.00	4.8	142.72	139.00	-3.8	3,726	-0.10%
2021/07/21	7	142.50	9	140.00	137.50	-2	3,798	-0.05%
2021/07/20	9	145.11	5	147.20	143.50	4	3,875	0.10%
2021/07/19	9	146.50	8.1	145.32	144.50	0.9	3,955	0.02%
2021/07/16	1	139.04	1	139.00	139.00	0	3,939	0.00%
2021/07/15	8	138.81	1	136.50	141.00	7	3,939	0.18%
2021/07/14	1	136.00	1	137.50	135.50	0	3,935	0.00%
2021/07/13	4	144.75	2.2	146.23	140.00	1.8	3,923	0.05%
2021/07/12	2	145.25	2	145.25	145.00	0	3,909	0.00%
2021/07/09	6.1	146.91	2	147.50	147.00	4.1	3,898	0.10%
2021/07/08	2	151.00	0	0.00	149.00	2	3,900	0.05%
2021/07/07	2	146.00	1	149.50	150.50	1	3,900	0.03%
2021/07/06	3.2	154.20	2	150.50	151.00	1.2	3,899	0.03%
2021/07/05	0	0.00	2	152.50	152.50	-2	3,868	-0.05%
2021/07/02	8	139.63	3	139.67	139.00	5	3,978	0.13%
2021/07/01	21	145.33	21	140.67	140.50	0	4,044	0.00%
2021/06/30	1.3	142.85	3	142.17	143.00	-1.7	4,033	-0.04%
2021/06/29	3.1	145.61	5	145.30	142.50	-1.9	4,150	-0.05%
2021/06/28	11	147.00	16	146.75	148.00	-5	4,156	-0.12%
2021/06/25	9.2	152.51	13	157.27	151.50	-3.8	4,127	-0.09%
2021/06/24	7	155.50	6	149.33	154.50	1	4,081	0.02%
2021/06/23	7	144.29	13	144.23	143.00	-6	4,030	-0.15%
2021/06/22	38	146.14	6	150.67	143.50	32	3,985	0.80%
2021/06/21	12	154.21	5	155.80	153.50	7	3,922	0.18%
2021/06/18	3	171.67	14	170.11	166.50	-11	3,849	-0.29%
2021/06/17	5	167.90	3	166.33	168.50	2	3,827	0.05%
2021/06/16	4	168.00	0	0.00	165.50	4	3,819	0.10%
2021/06/15	5	173.30	5	169.80	174.00	0	3,782	0.00%
2021/06/11	8	173.74	6	176.00	166.50	2	3,760	0.05%
2021/06/10	10	185.30	13	187.69	181.00	-3	3,775	-0.08%
2021/06/09	8	174.94	5	174.90	178.00	3	3,777	0.08%
2021/06/08	14	173.36	13.5	174.50	176.50	0.5	3,731	0.01%
2021/06/07	8.3	156.83	9	158.06	160.50	-0.7	3,699	-0.02%
2021/06/04	13	163.00	6	172.08	161.50	7	3,678	0.19%
2021/06/03	11	181.27	5	175.30	173.50	6	3,655	0.16%
2021/06/02	13	177.00	0	0.00	174.00	13	3,599	0.36%
2021/06/01	14	164.50	7	174.00	174.00	7	3,600	0.19%
2021/05/28	2	157.50	0	0.00	153.50	2	3,629	0.06%
2021/05/27	0	0.00	1	151.50	152.00	-1	3,638	-0.03%
2021/05/25	0	0.00	1	152.50	151.00	-1	3,792	-0.03%
2021/05/20	1	133.00	0	0.00	133.00	1	4,122	0.02%
2021/05/19	15	143.33	12	144.08	138.00	3	4,252	0.07%
2021/05/18	23	147.93	34	142.94	145.00	-11	4,083	-0.27%
2021/05/17	11.1	140.67	27	141.00	139.00	-15.9	3,894	-0.41%
2021/05/14	23.2	174.89	10	169.05	154.00	13.2	3,862	0.34%
2021/05/13	20.2	176.02	4	177.63	171.00	16.2	3,723	0.44%
2021/05/12	31.1	195.84	17	200.44	190.00	14.1	3,718	0.38%
2021/05/11	21	214.05	2	217.50	211.00	19	3,819	0.50%
2021/05/10	5	228.40	7	231.70	234.00	-2	3,787	-0.05%
2021/05/07	2	208.50	4	213.00	213.00	-2	3,813	-0.05%
2021/05/06	16.6	196.08	10	193.50	194.00	6.6	3,752	0.18%
2021/05/05	7	195.00	8	198.44	197.50	-1	3,695	-0.03%
2021/05/04	40	192.33	18	197.17	188.50	22	3,727	0.59%
2021/05/03	31.2	212.71	16	214.56	207.00	15.2	3,692	0.41%
2021/04/29	11	220.86	4	224.49	211.00	7	3,725	0.19%
2021/04/28	16	224.84	20	225.75	222.00	-4	3,678	-0.11%
2021/04/27	11	227.27	16	221.91	217.00	-5	3,643	-0.14%
2021/04/26	2	206.75	3.1	209.85	220.00	-1.1	3,606	-0.03%
2021/04/23	6	193.17	7	196.64	200.00	-1	3,581	-0.03%
2021/04/22	4.2	187.80	1	190.50	182.00	3.2	3,495	0.09%
2021/04/21	1.1	200.45	0	0.00	202.00	1.1	3,492	0.03%
2021/04/20	0.1	205.00	0.2	210.00	210.00	-0.1	3,494	0.00%
2021/04/19	3	219.00	0	0.00	219.00	3	3,495	0.09%
2021/04/16	1	243.00	0	0.00	243.00	1	3,492	0.03%
2021/04/15	0	0.00	0	223.00	225.00	0	3,499	0.00%
2021/04/14	1.1	193.27	0	0.00	215.50	1.1	3,533	0.03%
2021/04/13	4	227.75	0	0.00	214.00	4	3,544	0.11%
2021/04/12	6	220.00	0	220.00	220.00	6	3,560	0.17%
2021/04/08	21.2	203.64	21.2	204.70	197.00	0	3,714	0.00%
2021/04/07	5.2	199.19	15	201.57	202.00	-9.8	3,660	-0.27%
2021/04/06	2	184.00	0	184.00	184.00	2	3,768	0.05%
2021/04/01	7	161.50	14.2	165.76	167.50	-7.2	3,979	-0.18%
2021/03/31	4	149.38	4	152.50	152.50	0	4,130	0.00%
2021/03/29	3	133.50	0	0.00	136.00	3	4,121	0.07%
2021/03/26	0	0.00	1	131.00	131.00	-1	4,117	-0.02%
2021/03/24	4	130.00	0	0.00	128.00	4	4,153	0.10%
2021/03/23	1	125.50	0	0.00	126.00	1	4,172	0.02%
2021/03/22	2	132.50	1	133.00	132.50	1	4,174	0.02%
2021/03/19	1	126.50	0	0.00	128.00	1	4,174	0.02%
2021/03/17	3	125.50	4	125.13	122.00	-1	4,207	-0.02%
2021/03/16	8.1	124.05	5	122.90	124.50	3.1	4,558	0.07%
2021/03/15	19	135.50	4	138.87	133.50	15	4,822	0.31%
2021/03/12	59	129.07	60.5	128.20	134.00	-1.5	4,812	-0.03%
2021/03/11	59	125.30	60	127.76	129.50	-1	4,858	-0.02%
2021/03/10	30	122.23	29	122.55	122.00	1	5,010	0.02%
2021/03/09	1	122.00	0	0.00	122.00	1	5,006	0.02%
2021/03/08	0.1	120.50	0	0.00	117.00	0.1	4,999	0.00%
2021/03/04	2	118.75	2	124.00	120.50	0	4,996	0.00%
2021/03/02	1	120.50	2	121.00	114.50	-1	4,986	-0.02%
2021/02/26	1	114.00	2.1	116.02	116.50	-1.1	5,001	-0.02%
2021/02/25	6.1	122.42	11.1	121.87	121.00	-5.1	5,001	-0.10%
2021/02/24	27.1	112.92	28	113.25	115.00	-0.9	4,884	-0.02%
2021/02/23	23	115.87	28	116.73	112.50	-5	4,811	-0.10%
2021/02/22	2	124.50	2	123.00	124.50	0	4,793	0.00%
2021/02/19	4	110.38	9	112.44	113.50	-5	4,858	-0.10%
2021/02/18	0	0.00	2	103.50	103.50	-2	4,837	-0.04%
2021/02/05	2	85.40	2	84.60	85.70	0	5,089	0.00%
2021/02/03	7	85.80	8	86.38	84.40	-1	5,638	-0.02%
2021/02/02	15	84.59	7	85.04	82.40	8	5,957	0.13%
2021/02/01	11	95.96	2	92.95	91.40	9	5,780	0.16%
2021/01/29	5	98.14	5.5	96.78	101.50	-0.5	5,736	-0.01%
2021/01/28	1	94.20	0	0.00	92.60	1	5,621	0.02%
2021/01/27	1	97.80	6	96.42	96.50	-5	5,619	-0.09%
2021/01/26	12	95.55	4	94.98	97.80	8	5,605	0.14%
2021/01/25	3	97.70	2	97.65	98.20	1	5,504	0.02%
2021/01/22	12	90.03	12	89.44	89.30	0	5,502	0.00%
2021/01/21	10	98.49	10.6	96.37	98.00	-0.6	5,498	-0.01%
2021/01/20	8	98.13	7	98.71	97.20	1	5,535	0.02%
2021/01/19	5	111.20	3.1	115.23	108.00	1.9	5,462	0.03%
2021/01/18	10	114.70	1	116.00	112.50	9	5,457	0.16%
2021/01/14	0	0.00	1	119.00	119.00	-1	5,627	-0.02%
2021/01/13	0	0.00	1	105.50	108.50	-1	5,682	-0.02%
2021/01/12	4	107.63	3	106.50	108.00	1	5,678	0.02%
2021/01/11	1	118.00	0	0.00	116.50	1	5,670	0.02%
2021/01/08	0	0.00	2	123.75	121.00	-2	5,670	-0.04%
2021/01/07	4	108.25	3	112.67	117.50	1	5,660	0.02%
2021/01/06	1	123.50	5	121.10	111.50	-4	5,630	-0.07%
2021/01/05	6	127.08	4	128.25	123.50	2	5,659	0.04%
2021/01/04	3	138.00	0	0.00	137.00	3	5,640	0.05%
2020/12/31	12	138.63	11	139.05	135.00	1	5,629	0.02%
2020/12/30	6	142.75	7	142.07	142.00	-1	5,459	-0.02%
2020/12/29	11	142.41	6	141.58	142.50	5	5,358	0.09%
2020/12/28	7	139.29	13	141.12	144.00	-6	5,167	-0.12%
2020/12/25	31.1	132.84	25.1	132.61	131.00	6	4,941	0.12%
2020/12/21	1	121.50	0	0.00	120.50	1	4,633	0.02%
2020/12/18	3	135.83	1	137.00	125.00	2	4,630	0.04%
2020/12/17	0	0.00	7	127.50	127.50	-7	4,610	-0.15%
2020/12/14	0.1	119.50	0	0.00	119.50	0.1	4,600	0.00%
2020/12/11	1	109.00	3	111.00	109.00	-2	4,587	-0.04%
2020/12/10	39	116.13	24	117.90	116.50	15	4,571	0.33%
2020/12/09	52.6	129.67	91.2	128.13	121.50	-38.6	4,192	-0.92%
2020/12/08	8.1	130.49	14	132.79	134.50	-5.9	3,903	-0.15%
2020/12/07	4	120.88	2	121.25	122.50	2	3,833	0.05%
2020/12/04	14.1	109.73	13.5	110.01	111.50	0.6	3,828	0.02%
2020/12/03	2.1	101.05	0	0.00	101.50	2.1	3,775	0.06%
2020/12/02	1	96.80	0	0.00	97.10	1	3,860	0.03%
2020/12/01	0.2	101.00	1	102.00	101.50	-0.8	3,923	-0.02%
2020/11/27	0	0.00	2	91.40	95.00	-2	4,199	-0.05%
2020/11/23	0	0.00	1	95.50	98.50	-1	4,180	-0.02%
2020/11/20	34	94.39	3	96.00	94.00	31	4,171	0.74%
2020/11/19	9.7	102.86	32	102.16	104.00	-22.3	4,109	-0.54%
2020/11/18	58	94.50	72	95.94	97.50	-14	3,982	-0.35%
2020/11/17	52.1	89.98	61	92.15	88.70	-8.9	3,889	-0.23%
2020/11/16	69	83.84	86.1	85.17	89.90	-17.1	3,808	-0.45%
2020/11/13	66.1	77.68	68.5	81.40	82.00	-2.4	3,754	-0.06%
2020/11/12	8	75.11	9	74.29	74.60	-1	3,670	-0.03%
2020/11/11	13	74.23	36	73.65	75.70	-23	3,475	-0.66%
2020/11/10	24	70.71	13.1	70.74	73.30	11	3,045	0.36%
2020/11/09	3	66.70	0	0.00	66.70	3	2,636	0.11%
2020/11/06	3	58.50	2	60.70	60.70	1	2,612	0.04%
2020/11/05	8	55.30	4	55.95	55.20	4	2,569	0.16%
2020/11/04	1	55.50	2	55.00	54.30	-1	2,553	-0.04%
2020/11/03	1	55.20	0	0.00	54.30	1	2,553	0.04%
2020/11/02	0	0.00	3	55.20	54.70	-3	2,564	-0.12%
2020/10/30	1	56.80	3	56.77	56.20	-2	2,562	-0.08%
2020/10/29	10	56.30	33	55.55	57.20	-23	2,556	-0.90%
2020/10/28	11	55.62	36	55.68	55.00	-25	2,477	-1.01%
2020/10/27	2	53.75	28	54.30	53.80	-26	2,394	-1.09%
2020/10/26	8	55.23	18	55.31	53.70	-10	2,431	-0.41%
2020/10/23	4	55.05	5	55.14	55.40	-1	2,610	-0.04%
2020/10/22	57	54.53	36	54.50	54.50	21	2,666	0.79%
2020/10/21	15	52.13	1	50.00	51.90	14	2,497	0.56%
2020/10/19	0.2	49.35	1.3	49.99	49.35	-1.1	2,434	-0.05%
2020/10/16	0	0.00	6	51.20	49.35	-6	2,430	-0.25%
2020/10/15	1	50.80	0	0.00	50.60	1	2,425	0.04%
2020/10/13	7	52.37	12	52.43	51.20	-5	2,422	-0.21%
2020/10/12	0	0.00	4	51.25	50.50	-4	2,364	-0.17%
2020/10/08	0	0.00	2	51.20	50.90	-2	2,357	-0.08%
2020/10/07	0	0.00	2	50.50	51.00	-2	2,361	-0.08%
2020/10/05	0	0.00	1	50.20	50.60	-1	2,382	-0.04%
2020/09/30	2	49.58	2	49.93	49.75	0	2,391	0.00%
2020/09/29	4.1	49.95	1	49.95	49.60	3.1	2,413	0.13%
2020/09/28	2	49.50	0	0.00	49.45	2	2,460	0.08%
2020/09/25	0	0.00	3	48.53	49.00	-3	2,464	-0.12%
2020/09/24	0	0.00	16	50.08	50.00	-16	2,453	-0.65%
2020/09/23	4	51.05	2	51.85	50.60	2	2,451	0.08%
2020/09/22	17	50.28	0	0.00	51.90	17	2,451	0.69%
2020/09/21	7	50.69	0	0.00	50.90	7	2,444	0.29%
2020/09/18	2	52.15	2	52.15	51.80	0	2,438	0.00%
2020/09/17	3	52.33	2	52.80	52.30	1	2,433	0.04%
2020/09/16	1	52.40	2	52.80	52.20	-1	2,436	-0.04%
2020/09/15	2	52.35	2	52.90	52.20	0	2,428	0.00%
2020/09/14	3	52.20	2	52.65	52.60	1	2,426	0.04%
2020/09/11	13	54.32	32	53.91	52.10	-19	2,415	-0.79%
2020/09/10	12.4	58.19	13.4	57.80	57.10	-1	2,340	-0.04%
2020/09/09	19	57.53	10	58.65	57.00	9	2,314	0.39%
2020/09/08	11	57.51	23	57.64	58.60	-12	2,237	-0.54%
2020/09/07	30	55.36	8	55.25	55.00	22	2,111	1.04%
2020/09/04	34	50.76	15	50.40	52.10	19	2,083	0.91%
2020/09/03	34	55.12	5	54.94	54.20	29	2,030	1.43%
2020/09/02	22	53.38	15	53.83	55.30	7	1,891	0.37%
2020/09/01	7	50.27	4.1	50.35	50.30	2.9	1,757	0.16%
2020/08/31	19	49.88	1	50.50	50.00	18	1,775	1.01%
2020/08/28	7	49.49	3	49.18	49.15	4	1,766	0.23%
2020/08/27	27	49.61	5	49.40	49.20	22	1,775	1.24%
2020/08/26	1	48.65	0	0.00	48.75	1	1,880	0.05%
2020/08/25	2	49.25	3	49.50	49.30	-1	1,881	-0.05%
2020/08/24	3	46.95	1	47.55	48.50	2	1,950	0.10%
2020/08/20	5	47.55	0	0.00	46.20	5	1,922	0.26%
2020/08/19	16	50.90	5	51.42	49.60	11	1,892	0.58%
2020/08/18	2	50.40	4	50.23	49.20	-2	1,813	-0.11%
2020/08/14	3	47.10	1	47.50	47.00	2	1,758	0.11%
2020/08/11	1	47.05	0	0.00	46.25	1	1,723	0.06%
2020/08/07	0	0.00	3	48.32	47.90	-3	1,763	-0.17%
2020/08/06	4	50.25	2	49.60	49.10	2	1,800	0.11%
2020/08/05	1	48.95	0	0.00	48.80	1	1,785	0.06%
2020/08/04	6	50.15	5	49.08	48.85	1	1,804	0.06%
2020/08/03	1	55.10	7	54.10	53.00	-6	1,802	-0.33%
2020/07/31	3	52.70	0	0.00	54.10	3	1,787	0.17%
2020/07/30	2	54.40	4	53.25	53.10	-2	1,772	-0.11%
2020/07/29	26	54.84	19	54.58	53.80	7	1,784	0.39%
2020/07/28	10	50.55	9	50.71	51.80	1	1,620	0.06%
2020/07/27	0	0.00	1	47.50	47.15	-1	1,537	-0.07%
2020/07/24	0	0.00	1	45.20	45.20	-1	1,543	-0.06%
2020/07/23	1	46.95	0	0.00	46.50	1	1,548	0.06%
2020/07/22	0	0.00	1	45.95	46.35	-1	1,557	-0.06%
2020/07/21	0	0.00	6	45.26	45.50	-6	1,559	-0.38%
2020/07/20	2	44.70	0	0.00	44.25	2	1,561	0.13%
2020/07/15	2	47.70	0	0.00	47.40	2	1,575	0.13%
2020/07/13	3	49.38	4	49.60	48.75	-1	1,587	-0.06%
2020/07/10	1	49.10	0	0.00	48.60	1	1,592	0.06%
2020/07/08	7	50.46	5	50.08	50.70	2	1,600	0.12%
2020/07/07	5	51.10	1	51.00	51.60	4	1,581	0.25%
2020/07/02	0	0.00	1	49.60	49.35	-1	1,519	-0.07%
2020/07/01	0	0.00	2	48.80	49.35	-2	1,510	-0.13%
2020/06/30	3	48.45	0	0.00	48.45	3	1,500	0.20%
2020/06/22	1	49.00	1	48.90	48.90	0	1,467	0.00%
2020/06/18	2	50.35	0	0.00	50.40	2	1,456	0.14%
2020/06/12	1	50.00	4	50.15	50.30	-3	1,424	-0.21%
2020/06/11	5	53.66	2	51.40	51.40	3	1,420	0.21%
2020/06/10	1	50.10	1	50.90	51.50	0	1,362	0.00%
2020/06/05	5	52.92	6	52.77	52.20	-1	1,332	-0.08%
2020/06/04	0	0.00	1	52.00	51.70	-1	1,300	-0.08%
2020/06/03	1	51.70	0	0.00	51.90	1	1,291	0.08%
2020/06/02	4	53.28	8	53.68	52.00	-4	1,268	-0.32%
2020/05/29	10	52.04	8	51.90	50.70	2	1,145	0.17%
2020/05/28	1	49.45	0	0.00	48.30	1	1,065	0.09%
2020/05/26	0	0.00	1	48.95	48.00	-1	1,071	-0.09%
2020/05/25	1	48.00	0	0.00	47.35	1	1,099	0.09%
2020/05/21	0	0.00	2	50.20	50.20	-2	1,093	-0.18%
2020/05/20	1	49.60	0	0.00	49.55	1	1,092	0.09%
2020/05/19	1	49.50	2	49.80	48.95	-1	1,093	-0.09%
2020/05/18	4	51.58	1	50.90	50.60	3	1,091	0.27%
2020/05/15	1	53.60	1	52.10	50.90	0	1,106	0.00%
2020/05/14	3	52.87	3	53.73	53.70	0	1,094	0.00%
2020/05/13	6	52.38	8	53.04	51.20	-2	1,090	-0.18%
2020/05/12	4	51.10	5	51.46	50.30	-1	1,045	-0.10%
2020/05/11	1	51.50	4.1	51.60	52.60	-3.1	1,067	-0.29%
2020/05/08	15	51.20	11	52.24	52.80	4	1,125	0.36%
2020/05/07	2	50.15	2	50.00	48.00	0	1,066	0.00%
2020/05/06	0	0.00	1	49.80	48.90	-1	1,042	-0.10%
2020/05/05	5	50.96	17	51.56	49.25	-12	1,027	-1.17%
2020/05/04	3	49.07	8	49.10	50.00	-5	955	-0.52%
2020/04/30	5	45.79	1	46.15	45.50	4	879	0.45%
2020/04/29	2	43.50	1	44.20	43.80	1	853	0.12%
2020/04/27	14	41.99	2	42.15	41.90	12	834	1.44%
2020/04/24	2	40.83	0	0.00	40.50	2	819	0.24%
2020/04/20	1	39.85	0	0.00	40.25	1	810	0.12%
2020/04/16	0	0.00	1	42.95	42.80	-1	808	-0.12%
2020/04/15	1	45.20	1	44.10	43.85	0	811	0.00%
2020/03/25	0	0.00	1	29.50	29.95	-1	941	-0.11%
2020/03/23	1	28.45	0	0.00	28.45	1	947	0.11%
2020/03/20	0	0.00	1	33.00	31.60	-1	946	-0.11%
2020/03/19	2	30.83	0	0.00	30.80	2	940	0.21%
2020/03/17	1	34.85	0	0.00	34.85	1	938	0.11%
2020/03/16	0	0.00	1	42.20	38.70	-1	925	-0.11%
2020/03/13	1	42.60	0	0.00	43.00	1	913	0.11%
2020/03/12	0	0.00	1	48.50	47.30	-1	912	-0.11%
2020/03/04	0	0.00	3	55.80	56.50	-3	885	-0.34%
2020/02/27	1	61.00	1	59.00	59.00	0	873	0.00%
2020/02/18	1	64.60	1	66.10	63.50	0	817	0.00%
2020/02/14	9	65.03	6	65.40	64.60	3	799	0.38%
2020/02/13	0	0.00	2	63.10	63.40	-2	747	-0.27%
2020/02/12	9	64.68	7	64.50	63.70	2	754	0.26%
2020/02/11	17	62.25	14	62.88	63.00	3	710	0.42%
2020/02/03	1	50.10	1	50.50	50.30	0	615	0.00%
2020/01/30	0	0.00	6	59.82	56.80	-6	798	-0.75%
2020/01/16	1	64.20	0	0.00	63.50	1	876	0.11%
2020/01/14	0	0.00	4	63.10	63.20	-4	878	-0.46%
2020/01/13	0	0.00	3	62.80	63.10	-3	879	-0.34%
2020/01/10	0	0.00	3	63.10	62.60	-3	881	-0.34%
2020/01/08	13	69.53	11	66.77	66.60	2	858	0.23%
2020/01/07	4	68.55	2	67.55	67.00	2	834	0.24%
2020/01/06	2	66.55	1	66.10	65.70	1	800	0.12%
2020/01/03	4	67.20	5	65.40	65.40	-1	826	-0.12%
2020/01/02	14	68.24	2	66.10	66.80	12	843	1.42%
2019/12/24	1	64.00	1	65.40	64.00	0	939	0.00%
2019/12/23	1	65.20	1	65.80	65.20	0	953	0.00%
2019/12/18	0	0.00	0.2	62.80	62.80	-0.2	946	-0.02%
2019/12/12	0	0.00	1	62.90	62.80	-1	959	-0.10%
2019/12/09	1	65.20	0	0.00	64.70	1	966	0.10%
2019/12/06	2	64.60	4	63.70	64.10	-2	966	-0.21%
2019/12/04	0	0.00	1	64.00	63.60	-1	969	-0.10%
2019/12/03	2	64.20	0	0.00	63.40	2	970	0.21%
2019/12/02	1	62.70	20	62.70	62.50	-19	973	-1.95%
2019/11/26	1	64.40	0	0.00	63.90	1	1,005	0.10%
2019/11/25	0	0.00	2	64.05	63.70	-2	1,012	-0.20%
2019/11/22	0	0.00	0.7	64.20	64.20	-0.7	1,019	-0.06%
2019/11/20	1	65.10	2	66.00	64.80	-1	1,055	-0.09%
2019/11/19	0	0.00	2	65.90	65.70	-2	1,062	-0.19%
2019/11/15	1	65.00	0	0.00	65.00	1	1,068	0.09%
2019/11/14	1	65.30	1	66.30	65.30	0	1,071	0.00%
2019/11/07	0	0.00	1	67.20	66.30	-1	1,160	-0.09%
2019/10/31	0	0.00	1	69.90	68.50	-1	1,288	-0.08%
2019/10/29	29	73.32	9	72.40	70.00	20	1,285	1.56%
2019/10/28	7	70.73	9.1	70.86	72.20	-2.1	1,133	-0.19%
2019/10/25	1	65.80	0	0.00	65.70	1	1,084	0.09%
2019/10/22	3	67.50	0	0.00	67.50	3	1,083	0.28%
2019/10/14	3	68.83	4	68.20	67.20	-1	1,047	-0.10%
2019/10/09	0	0.00	6	68.28	69.00	-6	1,017	-0.59%
2019/10/08	0	0.00	4	67.70	67.90	-4	1,096	-0.36%
2019/10/07	3	66.43	3	66.93	66.90	0	1,262	0.00%
2019/10/04	1	65.30	0	0.00	65.40	1	1,370	0.07%
2019/10/02	0	0.00	2	62.70	62.40	-2	1,459	-0.14%
2019/09/27	3	59.83	1	59.70	60.60	2	1,441	0.14%
2019/09/26	2	63.90	0	0.00	63.50	2	1,411	0.14%
2019/09/16	0	0.00	0	67.20	67.60	0	1,614	0.00%
2019/09/11	2	67.40	0	0.00	67.40	2	1,764	0.11%
2019/09/10	1	69.00	1	68.40	68.40	0	1,956	0.00%
2019/09/09	1	69.00	1	69.40	69.40	0	1,997	0.00%
2019/09/04	1	69.00	30	68.58	69.00	-29	2,032	-1.43%
2019/09/03	20	70.05	0	0.00	69.20	20	2,036	0.98%
2019/08/30	5	67.90	0	0.00	67.40	5	2,030	0.25%
2019/08/26	2	69.75	1	70.30	69.10	1	2,053	0.05%
2019/08/20	1	70.30	5	70.40	69.60	-4	2,090	-0.19%
2019/08/19	5	68.70	0	0.00	68.70	5	2,082	0.24%
2019/08/15	3	68.60	3	66.93	67.30	0	2,073	0.00%
2019/08/14	1	75.00	5	73.98	71.40	-4	2,048	-0.20%
2019/08/13	0	0.00	6	77.67	76.10	-6	2,052	-0.29%
2019/08/12	1	77.60	0	0.00	77.60	1	2,085	0.05%
2019/08/08	8	77.30	1	77.00	76.30	7	2,124	0.33%
2019/08/07	0	0.00	1	76.30	76.30	-1	2,215	-0.05%
2019/08/06	3	78.30	1	76.90	76.90	2	2,353	0.08%
2019/08/02	2	80.75	1	81.20	76.00	1	2,383	0.04%
2019/08/01	1	78.10	1	79.00	78.10	0	2,371	0.00%
2019/07/31	0	0.00	3	77.60	76.90	-3	2,344	-0.13%
2019/07/30	3	77.83	3	77.17	76.80	0	2,352	0.00%
2019/07/29	5	80.62	3	81.27	79.70	2	2,370	0.08%
2019/07/25	0	0.00	8	81.35	81.80	-8	2,355	-0.34%
2019/07/23	2	78.35	0	0.00	77.60	2	2,371	0.08%
2019/07/18	0.1	74.50	0	0.00	74.70	0.1	2,434	0.00%
2019/07/12	23	80.80	49	81.19	80.20	-26	2,520	-1.03%
2019/07/11	18	87.48	12	86.93	85.00	6	2,417	0.25%
2019/07/10	9	83.03	1	87.00	87.40	8	2,238	0.36%
2019/07/09	34	80.50	12	79.83	79.50	22	2,132	1.03%
2019/07/08	8	83.08	14	83.72	81.70	-6	2,117	-0.28%
2019/06/27	0	0.00	6	81.10	80.00	-6	2,754	-0.22%
2019/06/24	22	81.60	1	80.80	80.50	21	2,897	0.72%
2019/06/21	100	81.63	143	80.76	79.50	-43	2,915	-1.48%	大賣/
2019/06/20	40	78.90	7	78.09	78.00	33	2,763	1.19%
2019/06/19	4	75.93	3	75.40	76.00	1	2,715	0.04%
2019/06/18	42	77.58	54	76.89	76.00	-12	2,719	-0.44%
2019/06/17	2	72.90	2	72.80	72.90	0	2,678	0.00%
2019/06/14	0	0.00	1	70.00	69.70	-1	2,680	-0.04%
2019/06/13	1	70.50	2	71.25	70.40	-1	2,680	-0.04%
2019/06/11	0	0.00	1	68.40	68.60	-1	2,663	-0.04%
2019/06/10	1	67.20	1	68.00	68.50	0	2,661	0.00%
2019/06/06	0	0.00	2	69.30	68.00	-2	2,661	-0.08%
2019/06/05	1	69.40	0	0.00	69.30	1	2,673	0.04%
2019/06/04	0	0.00	2	70.05	69.10	-2	2,677	-0.07%
2019/06/03	31	72.73	29	72.33	72.10	2	2,669	0.07%
2019/05/31	29	71.25	30	71.06	71.60	-1	2,673	-0.04%
2019/05/30	29	72.70	58	72.00	72.10	-29	2,703	-1.07%
2019/05/29	34	75.62	35	75.36	71.60	-1	2,705	-0.04%
2019/05/28	73	74.10	92	73.35	75.00	-19	2,701	-0.70%
2019/05/27	58	69.75	0	0.00	69.90	58	2,683	2.16%
2019/05/24	29	70.00	58	69.04	67.70	-29	2,698	-1.07%
2019/05/23	29	67.66	0	0.00	67.90	29	2,724	1.06%
2019/05/22	29	70.60	39	68.99	68.70	-10	2,770	-0.36%
2019/05/21	29	68.27	20	68.69	68.20	9	2,819	0.32%
2019/05/20	1	70.00	0	0.00	69.90	1	2,976	0.03%
2019/05/17	0	0.00	6	68.63	67.80	-6	3,038	-0.20%
2019/05/16	1	75.00	4	76.18	73.20	-3	3,008	-0.10%
2019/05/15	3	75.30	15	75.85	73.80	-12	3,107	-0.39%
2019/05/14	12	73.88	5	73.88	75.80	7	3,044	0.23%
2019/05/13	9	70.56	3	70.13	70.00	6	2,900	0.21%
2019/05/10	1	65.90	0	0.00	66.10	1	2,822	0.04%
2019/05/09	2	70.00	2	69.30	68.00	0	2,808	0.00%
2019/05/07	1	68.80	0	0.00	68.60	1	2,790	0.04%
2019/05/06	0	0.00	2	68.90	68.00	-2	2,815	-0.07%
2019/05/03	2	68.25	3	68.03	67.80	-1	2,821	-0.04%
2019/05/02	1	66.10	0	0.00	66.30	1	2,810	0.04%
2019/04/29	3	66.47	3	66.20	65.20	0	2,844	0.00%
2019/04/26	1	68.00	0	0.00	67.90	1	2,934	0.03%
2019/04/25	1	69.70	1	70.60	69.70	0	2,990	0.00%
2019/04/24	0	0.00	2	71.20	70.90	-2	3,009	-0.07%
2019/04/22	1	69.30	1	69.50	67.70	0	2,949	0.00%
2019/04/19	2	69.30	1	70.50	69.00	1	2,978	0.03%
2019/04/18	5	72.44	2	70.90	71.00	3	2,966	0.10%
2019/04/17	3	74.17	1	74.50	73.20	2	3,017	0.07%
2019/04/16	2	73.65	1	74.50	73.20	1	3,023	0.03%
2019/04/15	2	74.25	4	73.55	74.50	-2	3,037	-0.07%
2019/04/12	3	71.90	3	71.27	71.90	0	3,034	0.00%
2019/04/11	5	73.78	5	74.62	73.50	0	3,027	0.00%
2019/04/10	6	73.28	3	75.47	72.90	3	3,024	0.10%
2019/04/09	5	81.66	14	81.84	81.00	-9	2,995	-0.30%
2019/04/08	21	83.07	10	84.40	83.40	11	3,035	0.36%
2019/04/03	30	77.95	30	77.13	79.30	0	2,943	0.00%
2019/04/02	4	70.40	8	70.65	72.10	-4	3,016	-0.13%
2019/04/01	4	69.50	1	70.80	68.70	3	3,087	0.10%
2019/03/29	3	68.70	0	0.00	69.60	3	3,202	0.09%
2019/03/28	6	70.52	23	69.63	68.20	-17	3,261	-0.52%
2019/03/27	1	67.60	4	68.60	67.90	-3	3,153	-0.10%
2019/03/26	1	69.40	3	70.07	69.00	-2	3,159	-0.06%
2019/03/25	5	68.90	8	69.15	69.10	-3	3,183	-0.09%
2019/03/22	12	68.70	4	70.18	68.50	8	3,151	0.25%
2019/03/21	3	69.93	0	0.00	69.40	3	3,124	0.10%
2019/03/20	37	69.14	41	70.23	68.70	-4	3,073	-0.13%
2019/03/19	0	0.00	1	67.00	69.80	-1	2,923	-0.03%
2019/03/18	4	63.55	4	64.00	63.50	0	2,876	0.00%
2019/03/15	1	63.40	0	0.00	63.40	1	2,877	0.03%
2019/03/14	0	0.00	3	65.13	64.10	-3	2,875	-0.10%
2019/03/13	2	64.60	7	64.69	64.60	-5	2,887	-0.17%
2019/03/12	2	65.20	2	66.10	65.20	0	2,893	0.00%
2019/03/11	2	66.40	2	66.70	65.90	0	2,903	0.00%
2019/03/08	2	64.90	2	62.50	65.30	0	2,926	0.00%
2019/03/07	4	65.30	2	64.75	63.50	2	2,924	0.07%
2019/03/06	5	66.46	5	66.80	66.60	0	2,962	0.00%
2019/03/05	10	67.62	3	67.70	66.10	7	3,018	0.23%
2019/03/04	5	66.16	0	0.00	66.90	5	2,989	0.17%
2019/02/26	2	67.75	0	0.00	65.80	2	2,978	0.07%
2019/02/25	2	69.20	1	68.20	68.80	1	3,000	0.03%
2019/02/22	1	67.90	2	68.20	67.90	-1	2,984	-0.03%
2019/02/21	7	70.39	4	69.85	69.60	3	2,964	0.10%
2019/02/20	4	69.85	4	70.13	68.70	0	2,922	0.00%
2019/02/19	9	70.23	6	70.28	68.40	3	2,892	0.10%
2019/02/18	8	65.31	49.1	65.85	67.80	-41.1	2,736	-1.50%
2019/02/15	6	63.63	2	62.40	61.70	4	2,665	0.15%
2019/02/14	6	66.15	10	66.04	64.10	-4	2,651	-0.15%
2019/02/13	1	61.50	0	0.00	63.20	1	2,495	0.04%
2019/02/12	1	56.70	2	57.00	57.50	-1	2,481	-0.04%
2019/02/11	4	56.68	2	57.40	56.40	2	2,528	0.08%
2019/01/30	4	57.10	0	0.00	57.00	4	2,544	0.16%
2019/01/25	2	60.90	4	59.55	58.50	-2	2,728	-0.07%
2019/01/24	0	0.00	8	59.73	59.50	-8	2,718	-0.29%
2019/01/22	5	57.20	0	0.00	57.10	5	2,681	0.19%
2019/01/21	20	58.55	0	0.00	57.40	20	2,675	0.75%
2019/01/18	23	59.86	5	60.12	59.00	18	2,658	0.68%
2019/01/17	4	58.88	4	58.70	57.10	0	2,570	0.00%
2019/01/16	3	55.73	1	54.80	55.00	2	2,512	0.08%
2019/01/15	1	54.20	0	0.00	54.20	1	2,492	0.04%
2019/01/14	2	54.55	5	54.06	53.10	-3	2,490	-0.12%
2019/01/11	5	52.18	3	52.67	53.50	2	2,484	0.08%
2019/01/09	2	55.60	6	55.45	54.10	-4	2,461	-0.16%
2019/01/08	1	52.40	1	51.80	52.80	0	2,471	0.00%
2019/01/07	0	0.00	25	52.68	52.90	-25	2,467	-1.01%
2019/01/04	23	50.86	3	50.60	50.80	20	2,465	0.81%
2019/01/03	3	53.47	10	54.53	53.20	-7	2,462	-0.28%
2019/01/02	2	55.75	1	54.50	54.50	1	2,451	0.04%
2018/12/28	0	0.00	3	54.47	56.60	-3	2,435	-0.12%
2018/12/27	10	56.42	15	57.67	55.20	-5	2,398	-0.21%
2018/12/26	22	57.90	4	60.28	56.40	18	2,310	0.78%
2018/12/25	9	64.02	6	63.55	62.60	3	2,180	0.14%
2018/12/24	14	59.09	14	59.28	61.10	0	1,941	0.00%
2018/12/22	27	55.13	19	55.56	55.60	8	1,804	0.44%
2018/12/21	0	0.00	3	52.50	52.50	-3	1,708	-0.18%
2018/12/20	5	47.85	8	47.77	47.80	-3	1,691	-0.18%
2018/12/19	3	47.40	0	0.00	47.30	3	1,702	0.18%
2018/12/12	0	0.00	5	47.78	47.80	-5	1,759	-0.28%
2018/12/11	1	47.35	0	0.00	47.20	1	1,763	0.06%
2018/12/07	0	0.00	1	48.60	48.20	-1	1,783	-0.06%
2018/12/06	1	50.70	0	0.00	48.00	1	1,802	0.06%
2018/12/05	2	50.85	0	0.00	51.30	2	1,807	0.11%
2018/12/04	0.8	52.10	6	53.40	52.50	-5.2	1,816	-0.29%
2018/12/03	5	53.10	1	53.00	53.00	4	1,827	0.22%
2018/11/30	0	0.00	2	51.40	51.40	-2	1,836	-0.11%
2018/11/29	4	52.43	1	53.10	51.00	3	1,863	0.16%
2018/11/28	0	0.00	1	50.20	51.20	-1	1,826	-0.05%
2018/11/15	0.6	47.80	0.1	47.80	47.80	0.5	2,051	0.02%
2018/11/09	1	49.40	0	0.00	48.70	1	2,215	0.05%
2018/11/06	0	0.00	1	49.50	46.75	-1	2,204	-0.05%
2018/11/02	7	50.89	1	50.40	51.40	6	2,166	0.28%
2018/10/23	0	0.00	1	48.85	48.15	-1	2,205	-0.05%
2018/10/18	0	0.00	3	51.00	50.70	-3	2,497	-0.12%
2018/10/17	2	52.70	0	0.00	52.00	2	2,557	0.08%
2018/10/16	1	53.20	1	52.00	52.00	0	2,571	0.00%
2018/10/15	3	50.80	0	0.00	49.90	3	2,556	0.12%
2018/10/08	0	0.00	1	55.30	55.30	-1	2,836	-0.04%
2018/10/04	0	0.00	3.1	63.58	64.40	-3.1	2,837	-0.11%
2018/10/03	1	65.80	1	65.80	65.10	0	2,858	0.00%
2018/10/02	0	0.00	3	67.83	68.50	-3	2,883	-0.10%
2018/09/28	5	71.44	3	73.53	70.10	2	2,966	0.07%
2018/09/27	1	69.50	0	0.00	70.00	1	3,110	0.03%
2018/09/26	1	68.10	0	0.00	67.50	1	3,063	0.03%
2018/09/21	0	0.00	1	69.10	67.80	-1	3,045	-0.03%
2018/09/20	1	65.70	0	0.00	63.00	1	3,004	0.03%
2018/09/12	0	0.00	1	76.20	71.60	-1	3,144	-0.03%
2018/09/11	3	74.27	3	75.07	74.30	0	3,144	0.00%
2018/09/10	0	0.00	6	74.50	71.50	-6	3,144	-0.19%
2018/09/07	0	0.00	1	78.60	76.60	-1	3,153	-0.03%
2018/09/06	2	82.35	1	81.30	81.00	1	3,167	0.03%
2018/09/03	2	90.80	2	90.20	88.50	0	3,249	0.00%
2018/08/31	7	91.61	5	91.00	88.20	2	3,279	0.06%
2018/08/30	1	92.00	2	92.00	87.70	-1	3,228	-0.03%
2018/08/29	0	0.00	2	88.25	89.90	-2	3,273	-0.06%
2018/08/28	1	83.00	2	82.60	81.80	-1	3,330	-0.03%
2018/08/27	0	0.00	1	80.10	81.80	-1	3,371	-0.03%
2018/08/23	20	82.45	9	82.44	81.60	11	3,532	0.31%
2018/08/22	5	82.38	3	82.87	81.50	2	3,609	0.06%
2018/08/21	14	78.74	35	79.73	81.00	-21	3,594	-0.58%
2018/08/20	2	83.40	0	0.00	83.10	2	3,567	0.06%
2018/08/17	0	0.00	2	84.80	82.80	-2	3,577	-0.06%
2018/08/16	5	89.20	13	86.18	90.00	-8	3,620	-0.22%
2018/08/15	3	90.67	1	92.40	88.10	2	3,572	0.06%
2018/08/14	3	99.23	0	0.00	97.80	3	3,615	0.08%
2018/08/10	2	137.50	0	0.00	136.00	2	3,675	0.05%
2018/08/09	0	0.00	2	140.00	137.00	-2	3,702	-0.05%
2018/08/07	1	138.50	3	135.17	140.00	-2	3,857	-0.05%
2018/08/06	3	134.17	1	133.00	132.50	2	3,942	0.05%
2018/08/03	2	142.50	3	143.67	142.00	-1	4,055	-0.02%
2018/08/02	4	144.63	3	142.67	143.50	1	4,334	0.02%
2018/08/01	4	142.88	6	145.00	146.50	-2	4,300	-0.05%
2018/07/30	5	149.90	1	149.00	142.50	4	4,266	0.09%
2018/07/27	8	144.06	6	145.58	147.50	2	4,229	0.05%
2018/07/26	17	153.56	8	150.88	144.50	9	4,175	0.22%
2018/07/25	4	148.88	2	150.75	151.00	2	4,059	0.05%
2018/07/24	0	0.00	5	137.20	137.50	-5	3,983	-0.13%
2018/07/20	5	133.10	2	134.50	130.50	3	3,915	0.08%
2018/07/19	5	138.90	4	140.63	140.00	1	3,891	0.03%
2018/07/18	20	136.00	18	137.14	140.00	2	3,829	0.05%
2018/07/17	4	127.38	9	130.33	131.00	-5	3,711	-0.13%
2018/07/13	2	120.00	0	0.00	120.00	2	3,634	0.06%
2018/07/12	0	0.00	2	120.50	121.00	-2	3,954	-0.05%
2018/07/11	0	0.00	2	121.00	122.00	-2	4,061	-0.05%
2018/07/10	1	117.00	1	115.00	117.50	0	4,104	0.00%
2018/07/09	2	123.00	0	0.00	119.50	2	4,169	0.05%
2018/07/06	6	127.92	4	127.13	128.00	2	4,224	0.05%
2018/07/05	19	130.21	20	130.50	125.00	-1	4,153	-0.02%
2018/07/04	0	0.00	1	123.00	123.00	-1	3,956	-0.03%
2018/07/03	1	112.00	0	0.00	112.00	1	3,942	0.03%
2018/07/02	3	116.17	2	115.75	113.00	1	3,933	0.03%
2018/06/27	2	126.25	3	125.67	123.00	-1	3,892	-0.03%
2018/06/26	6	124.00	0	0.00	123.00	6	3,858	0.16%
2018/06/25	1	125.00	1	122.00	117.50	0	3,808	0.00%
2018/06/21	12	137.83	11	135.27	137.00	1	3,903	0.03%
2018/06/20	12	145.83	12	144.58	144.50	0	3,996	0.00%
2018/06/19	0	0.00	2	152.00	149.00	-2	4,048	-0.05%
2018/06/15	3	150.33	3	151.33	148.50	0	4,170	0.00%
2018/06/14	15	145.83	15	145.67	145.00	0	4,140	0.00%
2018/06/13	5	154.60	2	152.75	150.50	3	4,117	0.07%
2018/06/12	12	159.58	14	160.54	156.50	-2	4,086	-0.05%
2018/06/11	8	164.13	13	165.54	163.50	-5	4,045	-0.12%
2018/06/08	8	168.25	6	166.42	165.00	2	3,959	0.05%
2018/06/07	2	165.00	3	165.50	162.00	-1	3,906	-0.03%
2018/06/06	14	165.86	4	167.00	165.00	10	3,866	0.26%
2018/06/05	14	161.86	16	162.19	169.00	-2	3,737	-0.05%
2018/06/04	5	157.10	8	156.44	154.00	-3	3,640	-0.08%
2018/06/01	15	151.67	14	153.21	152.00	1	3,588	0.03%
2018/05/31	3	155.50	3	148.83	143.00	0	3,520	0.00%
2018/05/30	20	146.73	16	147.63	149.00	4	3,421	0.12%
2018/05/29	1	144.50	6	136.83	135.50	-5	3,347	-0.15%
2018/05/28	1	147.50	3	145.50	145.00	-2	3,324	-0.06%
2018/05/25	3	145.00	5	145.60	143.50	-2	3,335	-0.06%
2018/05/24	6	143.42	8	141.69	143.50	-2	3,291	-0.06%
2018/05/23	0	0.00	3	150.50	150.50	-3	3,190	-0.09%
2018/05/22	2	171.50	1	167.00	167.00	1	3,275	0.03%
2018/05/21	2	168.50	5	168.20	166.00	-3	3,266	-0.09%
2018/05/18	0	0.00	2	161.75	161.00	-2	3,534	-0.06%
2018/05/17	2	158.50	3	160.33	157.50	-1	3,751	-0.03%
2018/05/16	6	166.67	4	162.63	162.00	2	3,886	0.05%
2018/05/15	25	156.08	30	154.82	159.00	-5	3,991	-0.13%
2018/05/14	32	156.42	34	156.88	147.50	-2	4,003	-0.05%
2018/05/11	7	164.14	8	166.19	162.00	-1	4,077	-0.02%
2018/05/10	58	184.46	51	182.85	180.00	7	4,111	0.17%
2018/05/09	4	167.50	5	170.20	176.00	-1	3,853	-0.03%
2018/05/08	1	167.50	5	163.40	160.00	-4	3,884	-0.10%
2018/05/07	4	168.50	3	166.00	168.00	1	3,943	0.03%
2018/05/04	3	163.50	1	165.00	167.00	2	3,997	0.05%
2018/05/03	1	149.50	0	0.00	152.00	1	4,039	0.02%
2018/05/02	3	163.00	0	0.00	156.50	3	4,078	0.07%
2018/04/30	7	191.50	8.1	179.68	173.50	-1.1	4,146	-0.03%
2018/04/27	4	187.13	0	0.00	192.50	4	4,199	0.10%
2018/04/26	4	176.38	5	178.00	175.00	-1	4,227	-0.02%
2018/04/25	3	156.95	5	158.00	178.50	-2	4,295	-0.05%
2018/04/24	2	182.50	3	167.00	163.00	-1	4,496	-0.02%
2018/04/23	3	183.33	7	179.14	181.00	-4	4,843	-0.08%
2018/04/20	2	190.50	3	190.50	190.50	-1	4,942	-0.02%
2018/04/19	6	233.50	1	238.00	211.50	5	5,128	0.10%
2018/04/18	44.1	239.26	37	238.72	235.00	7.1	5,335	0.13%
2018/04/17	16	259.44	25	261.42	249.50	-9	5,068	-0.18%
2018/04/16	11	281.36	29	283.07	277.00	-18	4,999	-0.36%
2018/04/13	4	338.00	4	340.25	307.50	0	4,988	0.00%
2018/04/12	9	357.94	8	354.80	341.50	1	4,988	0.02%
2018/04/11	1	407.00	11.1	359.62	376.00	-10.1	5,041	-0.20%
2018/04/03	0	0.00	1	415.00	415.00	-1	5,411	-0.02%
2018/04/02	7	381.14	0	0.00	380.00	7	5,440	0.13%
2018/03/30	2	325.00	1	330.00	325.00	1	5,465	0.02%
2018/03/29	0.1	360.00	0	0.00	360.00	0.1	5,479	0.00%
2018/03/26	23	392.33	25	396.18	369.00	-2	5,587	-0.04%
2018/03/23	28	375.70	29	368.14	388.50	-1	5,446	-0.02%
2018/03/22	13	353.42	12	356.54	353.50	1	5,351	0.02%
2018/03/21	19	345.71	16	342.40	342.00	3	5,287	0.06%
2018/03/19	4	283.00	0	0.00	297.00	4	5,179	0.08%
2018/03/16	3	271.67	1	265.00	270.00	2	5,184	0.04%
2018/03/14	0	0.00	0	292.00	295.00	0	5,245	0.00%
2018/03/13	1	241.50	0	0.00	272.00	1	5,285	0.02%
2018/03/12	1	247.50	0	0.00	247.50	1	5,303	0.02%
2018/03/08	1	303.00	0	0.00	280.00	1	5,476	0.02%
2018/03/06	0	0.00	4	304.50	307.00	-4	5,854	-0.07%
2018/03/02	0	0.00	2	286.75	305.00	-2	6,125	-0.03%
2018/03/01	4	284.63	0	0.00	277.50	4	6,177	0.06%
2018/02/27	1	286.00	2	276.00	308.00	-1	6,183	-0.02%
2018/02/22	9	231.39	5	232.80	236.50	4	6,229	0.06%
2018/02/21	5	211.00	7	212.57	215.00	-2	6,185	-0.03%
2018/02/12	16	190.44	58	190.44	195.50	-42	6,108	-0.69%
2018/02/09	48	173.25	112.5	174.57	178.00	-64.5	5,806	-1.11%	大賣/
2018/02/08	201	156.84	185	156.36	162.00	16	5,565	0.29%	大買/大賣/
2018/02/07	309	164.77	190	165.94	161.50	119	5,401	2.20%	大買/大賣/鉅額交易
2018/02/06	10	160.70	36	161.58	157.50	-26	5,232	-0.50%
2018/02/05	29	183.06	46	185.79	175.00	-17	5,153	-0.33%
2018/02/02	132	183.20	109	182.23	191.00	23	4,990	0.46%	大買/大賣/
2018/02/01	42	173.44	46	172.63	174.00	-4	4,841	-0.08%
2018/01/31	41	168.91	45	171.40	170.50	-4	4,806	-0.08%
2018/01/30	33	175.89	53	178.29	176.50	-20	4,760	-0.42%
2018/01/29	66	168.49	98.5	172.23	174.00	-32.5	4,697	-0.69%
2018/01/26	62	150.44	34	150.32	158.50	28	4,640	0.60%
2018/01/25	62	151.60	3	149.33	144.50	59	4,582	1.29%
2018/01/24	61	150.72	83	152.57	147.00	-22	4,520	-0.49%
2018/01/23	61	135.55	39	138.60	143.00	22	4,436	0.50%
2018/01/22	39	126.51	42	129.89	130.00	-3	4,367	-0.07%
2018/01/19	34	127.51	29	131.90	126.50	5	4,344	0.12%
2018/01/18	50	138.78	49	138.37	140.50	1	4,263	0.02%
2018/01/17	46	133.35	48	133.29	135.50	-2	4,042	-0.05%
2018/01/16	11	130.27	11	131.14	134.00	0	3,690	0.00%
2018/01/15	36	119.26	38	115.91	122.00	-2	3,563	-0.06%
2018/01/12	7	107.07	9	108.61	111.00	-2	3,374	-0.06%
2018/01/11	1	101.00	22.2	101.00	101.00	-21.2	3,179	-0.67%
2018/01/10	11	93.60	38	92.53	92.00	-27	3,152	-0.86%
2018/01/09	13	92.28	69	91.94	93.20	-56	3,088	-1.81%
2018/01/08	8	94.23	7	97.94	92.00	1	3,018	0.03%
2018/01/05	38	94.84	45	95.50	94.90	-7	2,944	-0.24%
2018/01/04	50	92.47	29	89.36	87.70	21	2,848	0.74%
2018/01/03	50	84.33	31	87.89	88.40	19	2,705	0.70%
2018/01/02	1	74.80	1	78.50	80.40	0	2,579	0.00%