直得 (1597)-第一金-台南券商分點個股進出

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

直得

(1597)

可現股當沖

股價
67.3
漲跌
▼0.9
漲幅
-1.32%
成交量
740張
產業
上市電機機械類股
274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

直得 (1597)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	11	69.15	67.30	-11	583	-1.88%
2024/04/30	0	0.00	5	68.70	68.20	-5	564	-0.89%
2024/04/26	2	65.15	0	0.00	65.70	2	539	0.37%
2024/04/25	3	65.43	0	0.00	65.30	3	535	0.56%
2024/04/24	12	65.16	2	65.45	65.70	10	530	1.88%
2024/04/19	2	64.80	27	65.57	64.60	-25	519	-4.81%
2024/04/18	0	0.00	8	66.83	66.60	-8	510	-1.57%
2024/04/17	0	0.00	7	68.16	67.30	-7	501	-1.40%
2024/04/16	4	67.73	1	69.50	67.80	3	493	0.61%
2024/04/15	13	71.17	0	0.00	70.90	13	484	2.68%
2024/04/12	5	72.92	5	73.82	72.60	0	475	0.00%
2024/04/11	1	75.00	0	0.00	73.00	1	467	0.21%
2024/04/10	1	75.60	42	75.33	75.60	-41	453	-9.04%
2024/04/09	5	72.34	36	73.46	73.80	-31	430	-7.19%
2024/04/08	16	72.47	4	73.25	71.70	12	419	2.86%
2024/04/03	10	72.52	1	73.30	73.20	9	408	2.20%
2024/04/02	19	73.07	1	73.00	72.90	18	402	4.47%
2024/04/01	0	0.00	2	73.50	72.00	-2	392	-0.51%
2024/03/29	3	73.63	1	73.80	72.80	2	384	0.52%
2024/03/28	4	74.35	0	0.00	74.00	4	375	1.06%
2024/03/27	7	76.11	7	77.97	76.00	0	347	0.00%
2024/03/26	5	79.14	9	81.07	75.40	-4	294	-1.36%
2024/03/25	1	74.30	103.2	79.40	79.90	-102.2	232	-44.04%	大賣/鉅額交易
2024/03/22	4	74.33	49	74.97	75.00	-45	162	-27.63%
2024/03/21	2	74.50	36	74.43	74.10	-34	150	-22.59%
2024/03/20	8	73.41	60	73.70	72.20	-52	130	-39.82%
2024/03/19	5	69.60	21	70.31	69.60	-16	100	-15.86%
2024/03/18	0	0.00	32	68.93	69.00	-32	93	-34.36%
2024/03/15	3	67.50	20	67.83	67.80	-17	90	-18.85%
2024/03/14	5	66.72	3	67.23	67.20	2	89	2.25%
2024/03/13	0	0.00	18	67.54	67.10	-18	88	-20.45%
2024/03/12	0	0.00	40	67.28	67.70	-40	82	-48.22%
2024/03/11	5	65.68	21	65.93	66.00	-16	76	-20.98%
2024/03/08	7	65.60	43	65.33	64.40	-36	73	-49.01%
2024/03/07	5	63.80	3	63.90	63.30	2	69	2.89%
2024/03/06	1	63.90	8	64.26	63.70	-7	68	-10.22%
2024/03/05	7	64.86	0	0.00	64.50	7	67	10.43%
2024/03/04	4	65.40	9	65.20	65.10	-5	65	-7.63%
2024/03/01	8	66.59	5	66.16	65.80	3	66	4.51%
2024/02/29	2	66.80	5	67.56	66.50	-3	66	-4.54%
2024/02/27	0	0.00	10	65.91	66.30	-10	62	-15.89%
2024/02/22	4	66.35	0	0.00	65.70	4	67	5.93%
2024/02/21	16	66.15	0	0.00	66.30	16	66	23.95%
2024/02/19	2	64.90	1	65.00	65.20	1	62	1.61%
2024/02/16	3	63.87	0	0.00	63.80	3	60	5.00%
2024/02/01	5	63.50	0	0.00	63.60	5	59	8.47%
2024/01/24	21	63.53	20	63.53	63.30	1	55	1.81%
2024/01/23	5	62.82	1	63.10	62.30	4	54	7.34%
2024/01/22	10	62.96	5	63.10	62.60	5	54	9.21%
2024/01/17	8	62.43	0	0.00	62.70	8	52	15.13%
2024/01/16	11	62.93	0	0.00	62.50	11	52	21.06%
2024/01/15	6	63.15	0	0.00	63.30	6	51	11.63%
2024/01/12	5	63.12	0	0.00	63.30	5	50	9.82%
2024/01/11	3	62.60	0	0.00	62.60	3	51	5.88%
2024/01/04	1	63.50	0	0.00	63.00	1	52	1.91%
2024/01/03	1	63.40	0	0.00	62.90	1	52	1.91%
2024/01/02	1	63.70	0	0.00	63.20	1	52	1.91%
2023/12/29	0	0.00	2	63.20	63.90	-2	51	-3.85%
2023/12/28	2	64.00	0	0.00	64.00	2	51	3.87%
2023/12/25	2	63.20	0	0.00	63.30	2	51	3.90%
2023/12/13	1	63.20	0	0.00	62.90	1	48	2.04%
2023/12/12	1	64.60	0	0.00	63.00	1	48	2.05%
2023/12/08	0	0.00	2	66.45	66.80	-2	47	-4.23%
2023/12/07	0	0.00	5	66.98	66.70	-5	47	-10.61%
2023/12/06	0	0.00	10	67.11	67.20	-10	46	-21.45%
2023/12/05	1	67.20	3	67.03	66.90	-2	46	-4.31%
2023/12/04	0	0.00	5	66.94	67.00	-5	46	-10.71%
2023/12/01	2	66.90	5	67.00	67.00	-3	46	-6.47%
2023/11/30	0	0.00	3	66.57	66.70	-3	45	-6.57%
2023/11/24	0	0.00	1	67.10	67.00	-1	45	-2.18%
2023/11/22	0	0.00	2	66.90	66.90	-2	42	-4.68%
2023/11/20	8	62.56	0	0.00	62.90	8	39	20.03%
2023/11/16	2	62.60	0	0.00	62.40	2	39	5.02%
2023/11/15	1	63.00	0	0.00	62.80	1	39	2.52%
2023/11/14	2	61.95	1	61.90	62.10	1	39	2.55%
2023/11/13	35	61.47	0	61.70	61.70	35	39	89.32%
2023/11/10	7	62.10	0	0.00	62.20	7	38	18.32%
2023/11/09	3	62.57	0	0.00	62.30	3	38	7.85%
2023/11/08	1	62.80	0	0.00	62.80	1	39	2.56%
2023/11/01	0	0.00	1	62.30	62.20	-1	41	-2.44%
2023/10/31	1	62.20	0	0.00	62.10	1	40	2.44%
2023/10/30	0	0.00	1.1	62.55	62.70	-1.1	41	-2.65%
2023/10/20	24	63.87	0	0.00	64.10	24	44	53.49%
2023/10/19	11	63.85	0	0.00	63.90	11	45	23.98%
2023/10/18	9	63.80	0	0.00	64.00	9	46	19.48%
2023/10/17	3	63.97	0	0.00	64.00	3	45	6.60%
2023/10/12	0	0.00	1.1	64.47	64.90	-1.1	49	-2.23%
2023/10/11	1	64.00	0	0.00	64.00	1	50	2.00%
2023/10/05	2	64.15	0	0.00	64.10	2	53	3.76%
2023/10/04	1	64.20	0	0.00	64.20	1	56	1.78%
2023/10/03	1	64.50	0	0.00	64.50	1	57	1.75%
2023/09/28	2	64.20	0	0.00	64.20	2	60	3.33%
2023/09/25	4	64.58	0	0.00	64.60	4	62	6.36%
2023/09/21	8	64.53	0	0.00	64.50	8	64	12.46%
2023/09/20	2	64.80	0	0.00	64.70	2	64	3.11%
2023/09/19	1	65.80	0	0.00	64.70	1	65	1.53%
2023/09/18	6	65.42	0	0.00	65.30	6	66	9.06%
2023/09/15	6	66.35	0	0.00	66.10	6	67	8.86%
2023/09/12	3	63.93	0	0.00	63.80	3	68	4.35%
2023/09/11	2	63.80	0	0.00	63.80	2	71	2.81%
2023/09/07	8	63.94	0	0.00	64.00	8	72	11.01%
2023/09/06	1	65.00	0	0.00	64.10	1	72	1.39%
2023/09/05	1	64.90	0.1	64.90	64.90	0.9	72	1.25%
2023/09/04	2	65.20	0	0.00	64.60	2	72	2.75%
2023/09/01	0	0.00	1	65.30	65.60	-1	72	-1.38%
2023/08/31	1	64.50	0	0.00	64.40	1	71	1.40%
2023/08/30	6	64.23	0	0.00	64.20	6	71	8.37%
2023/08/29	2	64.00	0	0.00	64.00	2	71	2.82%
2023/08/28	8	63.96	0	0.00	63.80	8	71	11.22%
2023/08/25	5	63.96	1	63.80	63.80	4	70	5.66%
2023/08/23	3	65.70	0	0.00	64.50	3	69	4.33%
2023/08/22	0	65.30	0	0.00	65.00	0	70	0.04%
2023/08/16	12	66.65	0	0.00	66.80	12	69	17.31%
2023/08/15	5	67.12	0	0.00	67.10	5	69	7.16%
2023/08/14	14	67.07	0	0.00	67.40	14	70	19.90%
2023/08/11	8	67.36	0	0.00	67.40	8	70	11.37%
2023/08/10	15	67.18	0	0.00	67.40	15	70	21.23%
2023/08/09	0	0.00	1	67.30	67.50	-1	70	-1.42%
2023/08/08	11	67.75	0	0.00	67.80	11	70	15.54%
2023/08/01	0	0.00	1	68.30	68.10	-1	71	-1.40%
2023/07/28	1	68.60	0	0.00	68.90	1	71	1.40%
2023/07/27	1	68.50	0	0.00	68.90	1	71	1.41%
2023/07/25	1	67.00	0	0.00	67.40	1	71	1.41%
2023/07/24	1	68.00	0	0.00	67.80	1	69	1.44%
2023/07/18	24	69.36	0	0.00	70.00	24	72	33.13%
2023/07/17	14	69.59	0	0.00	69.80	14	72	19.19%
2023/07/14	4	69.98	0	0.00	70.00	4	74	5.36%
2023/07/13	21	69.70	0	0.00	70.00	21	74	28.07%
2023/07/12	17	69.80	0	0.00	69.80	17	79	21.51%
2023/07/11	12	69.98	0	0.00	69.90	12	79	15.05%
2023/07/10	2	70.55	0	0.00	70.90	2	77	2.58%
2023/07/04	1	72.80	0	0.00	72.70	1	78	1.27%
2023/06/29	0	0.00	5	74.30	74.30	-5	79	-6.26%
2023/06/28	5	74.80	0	0.00	74.30	5	79	6.31%
2023/06/19	0.1	74.40	0	0.00	74.70	0.1	80	0.10%
2023/06/06	2	73.80	0	0.00	73.80	2	104	1.92%
2023/05/22	0	0.00	1	75.50	75.10	-1	165	-0.61%
2023/05/17	0	0.00	2	74.80	74.80	-2	164	-1.21%
2023/05/16	0	0.00	1	74.20	73.90	-1	164	-0.61%
2023/04/19	0.3	79.50	0	0.00	78.80	0.3	166	0.18%
2023/03/10	1	80.80	0	0.00	80.10	1	133	0.75%
2023/03/09	2	84.40	0	0.00	83.00	2	128	1.55%
2023/03/07	0	0.00	1	82.00	80.40	-1	93	-1.07%
2023/03/01	0	0.00	1	78.00	77.80	-1	76	-1.31%
2023/02/22	1	76.50	1	76.50	76.50	0	76	0.00%
2023/02/21	0	0.00	6	77.55	77.60	-6	74	-8.01%
2023/02/10	1	75.60	0	0.00	75.20	1	72	1.38%
2023/02/08	0	0.00	1	76.50	76.30	-1	72	-1.39%
2023/02/06	0	74.00	0	0.00	73.40	0	70	0.03%
2023/01/10	0	0.00	1	70.60	70.60	-1	75	-1.32%
2023/01/06	0	0.00	1	70.20	70.10	-1	75	-1.33%
2023/01/04	0	0.00	3	68.97	69.40	-3	76	-3.94%
2022/12/15	0	0.00	11	73.89	74.10	-11	90	-12.20%
2022/12/14	0	0.00	7	73.69	73.60	-7	90	-7.76%
2022/12/13	0	0.00	13	72.72	73.00	-13	90	-14.42%
2022/12/12	0	0.00	8	72.30	72.40	-8	90	-8.89%
2022/12/09	0	0.00	4	73.35	73.30	-4	89	-4.45%
2022/12/08	4	73.65	6	73.80	73.60	-2	90	-2.21%
2022/12/05	0.9	77.00	0	0.00	76.70	0.9	88	1.02%
2022/11/30	0	0.00	10	78.50	77.10	-10	86	-11.54%
2022/11/29	145	77.63	10	77.50	80.00	135	84	160.68%	大買/鉅額交易
2022/11/28	113	76.64	5	76.80	76.80	108	78	137.00%	大買/鉅額交易
2022/11/25	30	76.30	0	0.00	76.30	30	76	39.02%
2022/11/24	22	76.84	0	0.00	76.90	22	76	28.75%
2022/11/23	28	76.45	0	0.00	76.40	28	76	36.43%
2022/11/22	92	76.35	0	0.00	77.00	92	78	117.72%
2022/11/21	28	75.78	0	0.00	75.90	28	78	35.69%
2022/11/18	50	75.79	0	0.00	76.00	50	78	63.53%
2022/11/17	30	75.56	0	0.00	75.70	30	79	37.85%
2022/11/16	42	75.80	1	75.50	75.30	41	80	50.65%
2022/11/15	40	75.79	0	0.00	76.20	40	80	49.95%
2022/11/11	43	76.03	0	76.00	76.00	43	81	52.94%
2022/11/10	45	75.85	0	76.00	76.00	45	80	56.16%
2022/11/09	46	75.76	0	0.00	75.90	46	79	57.72%
2022/11/08	62	74.62	0	0.00	75.80	62	79	78.17%
2022/11/04	51	76.75	0.2	75.80	76.90	50.8	77	65.40%
2022/11/03	97	76.25	0	0.00	77.00	97	76	126.84%
2022/11/02	112	74.79	0	0.00	76.40	112	73	152.39%	大買/鉅額交易
2022/11/01	90	73.33	0	0.00	73.60	90	71	126.08%
2022/10/31	70	72.75	25	72.84	73.00	45	69	64.35%
2022/10/28	33	72.28	0	0.00	72.50	33	68	48.38%
2022/10/27	46	72.42	10	72.40	72.70	36	68	52.55%
2022/10/26	35	71.98	20	71.90	72.10	15	68	21.77%
2022/10/25	70	71.48	0	0.00	72.30	70	67	103.07%
2022/10/24	68	70.53	0	0.00	71.50	68	67	101.32%
2022/10/21	46	69.44	20	69.40	69.70	26	66	39.26%
2022/10/20	10	68.95	0	0.00	69.10	10	65	15.21%
2022/10/19	13	69.68	0	0.00	69.90	13	66	19.61%
2022/10/18	14	70.04	0	0.00	70.10	14	65	21.23%
2022/10/17	15	69.65	0	0.00	70.00	15	65	22.79%
2022/10/14	11	70.11	0	0.00	70.30	11	65	16.67%
2022/10/13	60	69.31	0	0.00	70.00	60	66	90.61%
2022/10/12	21	69.67	0	0.00	70.00	21	65	32.12%
2022/10/11	112	69.20	0	0.00	69.70	112	65	171.69%	大買/鉅額交易
2022/10/07	35	70.68	0.1	70.40	70.90	34.9	63	54.57%
2022/10/06	37	70.60	0	0.00	70.60	37	63	58.38%
2022/10/05	43	70.56	0	0.00	70.10	43	62	68.62%
2022/10/04	24	70.97	0	0.00	71.50	24	61	39.01%
2022/10/03	39	70.09	0	0.00	70.40	39	60	64.14%
2022/09/30	57	68.86	0	0.00	69.90	57	60	94.06%
2022/09/28	0	0.00	1	69.30	66.00	-1	59	-1.68%
2022/09/26	0	0.00	5	68.60	68.60	-5	59	-8.38%
2022/09/23	10	71.19	1	71.00	71.30	9	60	14.86%
2022/09/22	6	71.77	0	0.00	71.80	6	60	9.96%
2022/09/21	14	71.91	0	0.00	72.10	14	60	23.24%
2022/09/13	5	72.84	0	0.00	72.50	5	62	7.95%
2022/09/12	3	73.10	0	0.00	73.10	3	64	4.68%
2022/09/08	8	73.20	0	0.00	73.90	8	65	12.13%
2022/09/07	20	72.97	0	0.00	73.00	20	67	29.77%
2022/09/06	43	72.88	0	0.00	73.30	43	67	63.27%
2022/09/01	1	74.30	0	0.00	74.00	1	72	1.38%
2022/08/30	0	0.00	1	73.70	74.60	-1	77	-1.28%
2022/08/29	1	71.50	1	73.90	73.70	0	80	0.00%
2022/08/26	1	80.00	1	79.80	80.00	0	79	0.00%
2022/08/23	3	77.33	3	79.30	79.40	0	84	0.00%
2022/08/04	0	0.00	1	72.20	71.90	-1	87	-1.15%
2022/08/02	2	72.40	0	0.00	72.60	2	87	2.28%
2022/07/29	0	0.00	1	74.20	74.10	-1	87	-1.14%
2022/07/26	16	74.79	0	0.00	75.10	16	89	17.80%
2022/07/20	0	0.00	20	75.35	74.10	-20	92	-21.64%
2022/07/15	10	75.27	0	0.00	75.30	10	96	10.41%
2022/07/14	2	74.10	0	0.00	74.10	2	96	2.08%
2022/07/13	2	73.10	0	0.00	73.10	2	96	2.07%
2022/07/07	2	70.60	0	0.00	73.40	2	107	1.87%
2022/07/06	26	70.89	0	0.00	70.50	26	108	24.07%
2022/07/05	3	71.67	0	0.00	72.60	3	110	2.71%
2022/07/04	12	71.06	0	0.00	72.20	12	111	10.77%
2022/07/01	22	73.40	0	0.00	72.00	22	115	19.03%
2022/06/22	37	75.41	0	0.00	76.00	37	125	29.51%
2022/06/20	17	74.45	0	0.00	74.20	17	129	13.12%
2022/06/17	1	75.90	0	0.00	75.80	1	130	0.76%
2022/06/10	6	83.20	0	0.00	83.20	6	159	3.76%
2022/06/08	4	84.10	0	0.00	83.40	4	190	2.10%
2022/06/02	1.2	82.93	0	0.00	82.30	1.2	254	0.47%
2022/05/31	0	0.00	1	80.40	80.30	-1	293	-0.34%
2022/05/18	0	0.00	1	79.30	79.00	-1	299	-0.33%
2022/05/16	0	0.00	3	78.77	78.90	-3	297	-1.01%
2022/05/10	11	75.62	0	0.00	76.00	11	295	3.72%
2022/05/09	13	75.48	0	0.00	75.70	13	295	4.40%
2022/05/06	6	76.67	0	0.00	76.80	6	295	2.03%
2022/05/05	1	77.30	1	77.80	77.90	0	294	0.00%
2022/04/29	1	75.00	0	0.00	74.80	1	297	0.34%
2022/04/28	1	74.30	0	0.00	74.70	1	297	0.34%
2022/04/19	0	0.00	1	80.20	79.60	-1	299	-0.33%
2022/04/15	168	80.79	1	81.30	81.70	167	299	55.83%	大買/鉅額交易
2022/04/14	45	77.96	0	0.00	78.10	45	293	15.31%
2022/04/13	16	78.39	0	0.00	78.10	16	294	5.44%
2022/04/12	16	77.90	2	77.60	77.90	14	294	4.76%
2022/04/11	30	79.80	2	79.20	79.30	28	293	9.54%
2022/04/08	0	0.00	1	81.00	81.00	-1	292	-0.34%
2022/04/07	24	80.57	0	0.00	80.60	24	291	8.22%
2022/03/30	1	82.50	0	0.00	83.00	1	292	0.34%
2022/03/28	3	82.07	0	0.00	82.20	3	296	1.01%
2022/03/11	1	93.90	1	93.20	91.90	0	242	0.00%
2022/03/10	1	92.30	6	94.40	94.50	-5	217	-2.30%
2022/03/09	2	90.75	0	0.00	87.60	2	176	1.13%
2022/03/08	2	90.30	4	89.83	87.80	-2	164	-1.22%
2022/03/07	6	90.60	4	90.28	89.90	2	148	1.34%
2022/03/04	1	88.70	3	87.10	89.70	-2	119	-1.67%
2022/03/03	2	83.75	0	0.00	83.40	2	104	1.91%
2022/03/01	0.5	81.00	1	80.80	81.20	-0.5	106	-0.49%
2022/02/22	0	82.00	1	80.40	81.40	-1	108	-0.91%
2022/02/18	0	0.00	1	81.90	82.30	-1	115	-0.86%
2022/02/16	0.2	81.50	0	0.00	81.40	0.2	121	0.17%
2022/02/15	1	81.30	0	0.00	81.00	1	123	0.81%
2022/02/10	3	84.00	0	0.00	83.60	3	128	2.34%
2022/01/26	83	81.63	0	0.00	81.30	83	134	61.86%
2022/01/25	46	81.32	0	0.00	80.60	46	137	33.51%
2022/01/24	29	81.71	0	0.00	81.70	29	141	20.55%
2022/01/21	2	81.75	0	0.00	81.20	2	141	1.42%
2022/01/20	2	82.15	0	0.00	82.20	2	140	1.42%
2022/01/17	0	0.00	3	82.60	82.80	-3	142	-2.11%
2021/12/29	0	0.00	1	90.00	88.80	-1	146	-0.68%
2021/12/16	1	84.70	0	0.00	84.20	1	164	0.61%
2021/12/15	1	84.40	0	0.00	84.10	1	170	0.59%
2021/12/13	1	86.20	0	0.00	86.00	1	172	0.58%
2021/12/10	1	84.90	0	0.00	84.80	1	174	0.57%
2021/11/22	1	89.40	0	0.00	89.90	1	217	0.46%
2021/11/16	1	89.50	2	89.95	89.50	-1	220	-0.45%
2021/11/09	0	0.00	1	87.90	88.00	-1	235	-0.43%
2021/11/08	1	86.60	1	88.70	88.60	0	236	0.00%
2021/10/22	15	84.50	0	0.00	84.80	15	268	5.59%
2021/10/21	5	85.90	0	0.00	85.80	5	277	1.80%
2021/10/20	8	86.14	0	0.00	85.90	8	280	2.85%
2021/10/19	5	85.50	0	0.00	85.30	5	289	1.73%
2021/10/18	13	84.62	0	0.00	84.60	13	293	4.43%
2021/10/14	10	83.30	0	0.00	84.70	10	314	3.18%
2021/10/13	60	82.29	0	0.00	82.40	60	320	18.70%
2021/10/12	4	83.70	0	0.00	83.10	4	327	1.22%
2021/10/08	12	84.25	1	84.00	84.00	11	333	3.30%
2021/10/07	1	84.60	0	0.00	85.00	1	343	0.29%
2021/10/06	3	83.50	0	0.00	82.50	3	367	0.82%
2021/10/05	15	83.99	1	82.30	84.30	14	385	3.63%
2021/10/04	30	82.40	0	0.00	82.00	30	391	7.66%
2021/10/01	65	84.08	2	84.75	83.30	63	397	15.83%
2021/09/30	1	85.90	0	0.00	86.80	1	412	0.24%
2021/09/29	37	84.41	0	0.00	84.50	37	420	8.81%
2021/09/28	15	87.59	0	87.60	87.60	15	427	3.50%
2021/09/27	21	88.86	0	0.00	88.80	21	436	4.81%
2021/09/23	1	87.90	0	0.00	88.20	1	469	0.21%
2021/09/22	42	87.09	0	0.00	87.10	42	494	8.49%
2021/09/17	10	89.84	0	0.00	89.80	10	521	1.92%
2021/09/16	6	89.80	0	0.00	89.90	6	551	1.09%
2021/09/15	12	89.67	1	89.70	91.00	11	635	1.73%
2021/09/14	11	91.09	0	0.00	91.00	11	700	1.57%
2021/09/13	21	91.78	0	0.00	91.80	21	762	2.75%
2021/09/10	11	91.17	0	0.00	91.50	11	892	1.23%
2021/09/09	12	90.81	0	0.00	91.60	12	942	1.27%
2021/09/08	11	90.59	0	0.00	89.40	11	941	1.17%
2021/09/07	24	90.86	1	91.50	91.00	23	947	2.43%
2021/09/06	28	91.05	1	91.00	90.80	27	944	2.86%
2021/09/03	10	94.80	0	0.00	94.50	10	940	1.06%
2021/09/02	12	98.05	0	0.00	96.80	12	936	1.28%
2021/08/31	5	100.00	0	0.00	100.00	5	931	0.54%
2021/08/27	22	100.34	0	0.00	100.00	22	944	2.33%
2021/08/26	20	101.13	0	0.00	101.00	20	949	2.11%
2021/08/25	10	102.00	0	0.00	102.00	10	966	1.03%
2021/08/24	21	100.25	1	102.00	99.80	20	992	2.01%
2021/08/23	6	100.20	4	100.25	100.00	2	995	0.20%
2021/08/20	37	97.36	2	97.40	97.40	35	1,003	3.49%
2021/08/19	91	97.65	0	0.00	96.90	91	1,003	9.07%
2021/08/18	51	96.13	0	0.00	99.00	51	1,003	5.08%
2021/08/17	119	97.21	1	97.40	96.60	118	1,009	11.69%	大買/鉅額交易
2021/08/16	121	96.06	2	96.70	95.70	119	1,018	11.68%	大買/鉅額交易
2021/08/13	37	100.08	0	0.00	99.90	37	1,024	3.61%
2021/08/12	27	101.69	0	0.00	102.50	27	1,027	2.63%
2021/08/11	101	99.77	0	0.00	100.00	101	1,032	9.78%	大買/鉅額交易
2021/08/10	0	0.00	1	103.50	103.00	-1	1,038	-0.10%
2021/08/09	2	103.25	0.2	104.00	103.00	1.9	1,053	0.18%
2021/08/05	6	101.50	2	101.50	101.50	4	1,081	0.37%
2021/08/04	7	102.50	0	0.00	104.00	7	1,106	0.63%
2021/07/30	17	101.38	0	0.00	100.50	17	1,141	1.49%
2021/07/29	1	104.00	1	103.50	103.50	0	1,159	0.00%
2021/07/28	1	101.50	4	102.25	101.50	-3	1,165	-0.26%
2021/07/27	11	104.95	0	0.00	104.50	11	1,174	0.94%
2021/07/26	5	112.00	0	0.00	109.50	5	1,182	0.42%
2021/07/21	0	0.00	1	107.50	107.00	-1	1,202	-0.08%
2021/07/20	8	107.31	1.1	107.43	105.50	7	1,209	0.57%
2021/07/19	1	110.50	1	111.00	111.00	0	1,219	0.00%
2021/07/16	1	113.00	0.1	115.00	112.50	0.9	1,241	0.07%
2021/07/15	0.1	115.00	2	114.00	113.50	-1.9	1,257	-0.15%
2021/07/14	2	113.25	4	112.88	113.50	-2	1,259	-0.16%
2021/07/13	5	119.50	2	119.50	115.50	3	1,263	0.24%
2021/07/12	1.2	117.42	1	118.50	121.00	0.2	1,255	0.02%
2021/07/09	2	116.25	0	0.00	115.50	2	1,254	0.16%
2021/07/07	3	120.33	0	0.00	119.00	3	1,369	0.22%
2021/07/06	0	0.00	1	120.00	118.00	-1	1,385	-0.07%
2021/07/05	0.2	118.50	1	121.00	119.50	-0.8	1,413	-0.06%
2021/07/02	0.2	118.50	0	0.00	118.50	0.2	1,469	0.01%
2021/07/01	1	117.00	1	115.00	115.00	0	1,504	0.00%
2021/06/30	1	119.00	3	121.00	119.00	-2	1,510	-0.13%
2021/06/29	4	119.63	2	120.25	121.00	2	1,504	0.13%
2021/06/28	8	120.63	3	120.00	118.50	5	1,491	0.34%
2021/06/25	1.1	124.02	1	125.00	124.00	0.1	1,477	0.00%
2021/06/24	11	125.36	17	124.91	125.50	-6	1,453	-0.41%
2021/06/23	12	116.75	13	121.08	123.50	-1	1,379	-0.07%
2021/06/22	4.3	116.58	5	115.90	116.00	-0.7	1,336	-0.05%
2021/06/21	8	115.63	8.5	117.15	114.00	-0.5	1,405	-0.04%
2021/06/18	0	0.00	15.3	108.92	108.00	-15.3	1,313	-1.16%
2021/06/17	0	0.00	1	102.00	103.00	-1	1,285	-0.08%
2021/06/16	2	104.00	2	104.25	101.50	0	1,314	0.00%
2021/06/15	2	101.25	0	0.00	102.00	2	1,365	0.15%
2021/06/11	1.2	102.42	2	102.75	101.50	-0.8	1,378	-0.06%
2021/06/10	0.2	102.75	0	0.00	101.00	0.2	1,402	0.01%
2021/06/09	2.2	102.00	1.1	100.62	100.50	1.2	1,478	0.08%
2021/06/08	1	100.50	0	0.00	100.00	1	1,559	0.06%
2021/06/07	3	100.17	1	100.00	101.50	2	1,633	0.12%
2021/06/03	0	0.00	1	104.50	104.50	-1	1,887	-0.05%
2021/06/02	4.1	106.27	0	0.00	105.50	4.1	2,034	0.20%
2021/06/01	3	109.67	4	106.75	110.50	-1	2,045	-0.05%
2021/05/31	3	102.17	1	104.00	101.00	2	2,036	0.10%
2021/05/28	0	0.00	1	101.00	103.50	-1	2,062	-0.05%
2021/05/26	2	99.65	1	99.50	99.50	1	2,081	0.05%
2021/05/24	3	99.00	2	99.80	101.00	1	2,119	0.05%
2021/05/21	1	95.00	3	96.70	97.70	-2	2,226	-0.09%
2021/05/20	1	93.60	0	0.00	92.50	1	2,259	0.04%
2021/05/19	1	93.50	0	0.00	95.00	1	2,343	0.04%
2021/05/18	2	90.30	5	92.52	93.90	-3	2,415	-0.12%
2021/05/17	4	89.38	3	90.47	89.10	1	2,431	0.04%
2021/05/14	2	92.25	3	93.70	91.40	-1	2,431	-0.04%
2021/05/12	3	96.93	2	97.00	92.70	1	2,439	0.04%
2021/05/11	78	101.51	2	101.75	99.10	76	2,456	3.09%
2021/05/10	54	106.88	2	107.00	106.00	52	2,521	2.06%
2021/05/07	31	109.84	3	110.50	112.50	28	2,669	1.05%
2021/05/06	41	103.66	0	0.00	105.50	41	2,692	1.52%
2021/05/05	2	109.50	1	111.00	106.50	1	2,745	0.04%
2021/05/04	1	108.00	2	109.25	109.00	-1	2,950	-0.03%
2021/05/03	1	116.50	0	0.00	113.50	1	3,023	0.03%
2021/04/29	1	122.50	0	0.00	120.50	1	3,284	0.03%
2021/04/28	2	122.25	2	124.00	124.50	0	3,351	0.00%
2021/04/27	1	124.50	1	125.00	123.50	0	3,443	0.00%
2021/04/26	0	0.00	1	123.50	125.00	-1	3,441	-0.03%
2021/04/23	5.1	120.00	0	0.00	120.50	5.1	3,439	0.15%
2021/04/22	2.1	126.57	2	129.00	123.50	0.1	3,440	0.00%
2021/04/21	3	128.17	2	128.75	127.00	1	3,431	0.03%
2021/04/20	1	131.50	3	132.17	132.00	-2	3,439	-0.06%
2021/04/19	2	131.50	1	133.00	130.50	1	3,487	0.03%
2021/04/16	1	133.00	1	132.00	131.00	0	3,607	0.00%
2021/04/15	3	133.83	2	135.00	134.00	1	3,718	0.03%
2021/04/14	7	131.21	5	132.00	135.00	2	3,711	0.05%
2021/04/13	9	135.17	12	139.88	131.00	-3	3,687	-0.08%
2021/04/12	0	0.00	4	136.75	137.50	-4	3,610	-0.11%
2021/04/09	8	134.00	13	135.81	135.50	-5	3,588	-0.14%
2021/04/08	8	136.38	46	136.48	135.00	-38	3,561	-1.07%
2021/04/07	3	132.50	31	130.97	131.50	-28	3,503	-0.80%
2021/04/06	0	0.00	9	124.50	127.00	-9	3,463	-0.26%
2021/03/31	1	124.50	1	126.00	124.00	0	3,432	0.00%
2021/03/30	5	126.10	5	126.60	124.50	0	3,433	0.00%
2021/03/29	1	123.50	2	124.75	124.00	-1	3,422	-0.03%
2021/03/26	2	123.25	1	124.00	123.50	1	3,434	0.03%
2021/03/25	2	123.00	1	124.50	121.50	1	3,441	0.03%
2021/03/24	13	133.04	48	133.66	122.00	-35	3,422	-1.02%
2021/03/23	1	125.50	33	125.64	126.50	-32	3,306	-0.97%
2021/03/22	7	124.64	2	123.25	123.00	5	3,289	0.15%
2021/03/19	4	120.88	5	122.10	124.00	-1	3,268	-0.03%
2021/03/18	3	120.50	23	123.15	124.50	-20	3,238	-0.62%
2021/03/16	3	120.83	0	0.00	118.00	3	3,180	0.09%
2021/03/15	1	122.00	12	125.13	119.50	-11	3,154	-0.35%
2021/03/12	3	123.50	10	122.15	122.50	-7	3,078	-0.23%
2021/03/11	2	119.25	4	123.13	119.00	-2	2,998	-0.07%
2021/03/10	3	120.17	2	120.00	120.00	1	2,938	0.03%
2021/03/09	1	120.00	4	121.38	122.00	-3	2,875	-0.10%
2021/03/08	3	117.67	13	118.08	115.00	-10	2,692	-0.37%
2021/03/05	0	0.00	1	114.00	112.00	-1	2,592	-0.04%
2021/03/04	3.1	110.74	2	109.50	109.00	1.1	2,589	0.04%
2021/03/03	8	111.31	3	110.83	112.50	5	2,569	0.19%
2021/02/26	4	110.38	3.2	110.00	110.00	0.8	2,518	0.03%
2021/02/25	0	0.00	0	112.00	111.00	0	2,507	0.00%
2021/02/24	1	118.00	7	115.93	111.00	-6	2,492	-0.24%
2021/02/23	3	119.00	4	119.50	115.00	-1	2,455	-0.04%
2021/02/22	8	115.88	3	116.33	115.00	5	2,335	0.21%
2021/02/19	20	116.03	14	115.86	113.50	6	2,292	0.26%
2021/02/18	1	115.00	20.2	114.75	115.50	-19.2	2,201	-0.87%
2021/02/17	3	104.50	3	104.00	105.00	0	2,121	0.00%
2021/02/05	2	99.55	5	100.50	100.00	-3	2,092	-0.14%
2021/02/04	0.2	99.90	7.2	99.75	98.10	-7	2,076	-0.34%
2021/02/03	4.2	102.10	3.1	102.29	99.00	1.1	2,057	0.06%
2021/02/02	12	100.63	15	100.83	103.50	-3	2,038	-0.15%
2021/02/01	14.4	102.94	16	102.09	101.00	-1.6	1,991	-0.08%
2021/01/29	18	115.47	5	114.40	112.00	13	1,908	0.68%
2021/01/28	5	108.20	3	108.50	110.50	2	1,749	0.11%
2021/01/27	2	111.25	4	115.00	111.50	-2	1,714	-0.12%
2021/01/26	14.1	114.11	39.3	115.59	113.50	-25.2	1,639	-1.54%
2021/01/25	3.2	108.47	15	109.63	108.00	-11.8	1,426	-0.83%
2021/01/22	9.2	107.16	31.2	107.25	110.00	-22	1,336	-1.65%
2021/01/21	1	104.00	58.2	104.29	104.50	-57.2	1,058	-5.40%
2021/01/20	6	97.33	10.3	98.21	95.10	-4.3	976	-0.44%
2021/01/19	1.2	94.40	2.1	92.80	93.50	-0.9	872	-0.10%
2021/01/18	1	90.50	5	91.04	92.00	-4	860	-0.46%
2021/01/15	5.3	92.97	2	94.35	92.90	3.3	848	0.39%
2021/01/14	4	94.23	35	94.31	94.60	-31	823	-3.77%
2021/01/13	3	97.27	10	96.63	96.50	-7	801	-0.87%
2021/01/12	34	98.07	3.4	99.28	98.20	30.7	769	3.99%
2021/01/11	1	103.50	22.1	103.14	103.00	-21.1	711	-2.96%
2021/01/08	3	93.43	19	92.88	95.20	-16	578	-2.77%
2021/01/07	0	0.00	1	86.70	86.60	-1	450	-0.22%
2021/01/06	35	86.00	0	0.00	86.20	35	439	7.96%
2021/01/05	71	85.50	0	0.00	85.60	71	420	16.88%
2021/01/04	80	83.88	0	0.00	85.30	80	405	19.74%
2020/12/31	63.1	83.28	4	85.10	83.60	59.1	393	15.01%
2020/12/30	1	84.30	3	85.30	83.80	-2	383	-0.52%
2020/12/28	0	0.00	4	87.85	87.70	-4	368	-1.09%
2020/12/25	1	87.90	0	0.00	87.30	1	364	0.27%
2020/12/24	3	88.07	1	89.00	87.50	2	362	0.55%
2020/12/23	9	85.78	9	85.58	85.70	0	348	0.00%
2020/12/22	21	89.40	0	0.00	86.00	21	343	6.11%
2020/12/21	4	89.35	2	89.15	88.40	2	324	0.62%
2020/12/18	1	85.60	0	0.00	85.80	1	308	0.32%
2020/12/16	1	87.10	6	88.90	87.20	-5	286	-1.75%
2020/12/15	3	83.90	0	0.00	83.40	3	267	1.12%
2020/12/14	2	86.20	0	0.00	86.60	2	272	0.73%
2020/12/11	1	86.10	3	87.80	86.20	-2	283	-0.71%
2020/12/10	0	0.00	24	88.47	87.70	-24	278	-8.61%
2020/12/09	1	87.00	14	87.34	87.20	-13	265	-4.90%
2020/12/07	1	88.60	7	86.94	86.60	-6	261	-2.30%
2020/12/04	1	88.80	27	88.83	88.20	-26	257	-10.11%
2020/12/03	0	0.00	7	87.44	86.30	-7	240	-2.91%
2020/12/02	8	88.28	15	87.64	87.70	-7	235	-2.97%
2020/12/01	4	89.25	32	89.98	89.00	-28	222	-12.56%
2020/11/30	0	0.00	33	82.95	85.40	-33	170	-19.32%
2020/11/27	2	77.70	0	0.00	77.70	2	149	1.34%
2020/11/26	0	0.00	4	78.05	78.20	-4	164	-2.43%
2020/11/24	0	0.00	1	77.20	77.10	-1	179	-0.56%
2020/11/23	0	0.00	4	77.90	77.80	-4	181	-2.20%
2020/11/19	0	0.00	2	78.30	78.20	-2	195	-1.03%
2020/11/18	0	0.00	5	78.18	78.30	-5	197	-2.53%
2020/11/17	0	0.00	2	77.90	77.30	-2	204	-0.98%
2020/11/16	0	0.00	2	77.00	77.50	-2	221	-0.90%
2020/11/11	0	0.00	1	77.80	77.80	-1	230	-0.43%
2020/11/10	0	0.00	1	76.00	77.30	-1	231	-0.43%
2020/11/09	0	0.00	2	75.40	75.00	-2	229	-0.87%
2020/11/06	2	74.75	1	75.40	74.50	1	232	0.43%
2020/11/04	1	73.40	1	73.40	73.40	0	234	0.00%
2020/11/03	30	73.08	0	0.00	73.10	30	235	12.76%
2020/11/02	29	72.46	0	0.00	72.70	29	237	12.21%
2020/10/30	31	75.07	0	0.00	73.50	31	239	12.95%
2020/10/29	11	75.84	1	75.70	75.30	10	245	4.08%
2020/10/28	23	76.36	1	76.00	76.50	22	245	8.95%
2020/10/27	32	76.74	0	0.00	76.70	32	246	13.01%
2020/10/26	7	76.93	0	0.00	76.70	7	249	2.81%
2020/10/23	1	77.00	0	0.00	76.90	1	260	0.38%
2020/10/22	3	77.00	0	0.00	77.20	3	281	1.07%
2020/10/21	18	76.97	2	77.30	76.80	16	296	5.40%
2020/10/20	12.2	76.92	0	0.00	77.00	12.2	304	4.01%
2020/10/19	13	76.84	0	0.00	77.50	13	316	4.11%
2020/10/16	12	76.91	0	0.00	76.70	12	326	3.68%
2020/10/15	2	76.30	0	0.00	76.50	2	332	0.60%
2020/10/12	2	76.85	0	0.00	76.70	2	353	0.57%
2020/09/30	25	77.68	0	0.00	77.40	25	386	6.46%
2020/09/29	13	77.22	0	0.00	77.20	13	395	3.29%
2020/09/25	32	76.80	1	75.00	75.60	31	413	7.49%
2020/09/24	26	78.30	1	77.70	77.60	25	414	6.03%
2020/09/23	4	78.40	0	0.00	79.00	4	422	0.95%
2020/09/22	15	78.43	1	78.70	78.60	14	424	3.30%
2020/09/21	2	80.05	0	0.00	80.00	2	425	0.47%
2020/09/18	1	82.10	0	0.00	81.10	1	431	0.23%
2020/09/17	2	81.70	1	82.20	81.00	1	441	0.23%
2020/09/16	8	79.36	3	81.97	81.90	5	436	1.15%
2020/09/15	21	78.94	0	0.00	78.60	21	431	4.87%
2020/09/14	32	78.94	0	0.00	79.30	32	435	7.34%
2020/09/11	42	78.84	0	0.00	79.00	42	439	9.55%
2020/09/10	40	79.30	0	0.00	78.90	40	453	8.82%
2020/09/09	12	78.58	0	0.00	78.70	12	467	2.57%
2020/09/08	23	78.52	0	0.00	79.00	23	483	4.76%
2020/09/07	51	78.89	1	79.00	78.50	50	490	10.18%
2020/09/04	48	78.98	0	0.00	79.00	48	498	9.63%
2020/09/03	42	79.86	0	0.00	79.80	42	514	8.17%
2020/09/02	14	79.99	1	81.10	80.40	13	530	2.45%
2020/09/01	81	80.26	0	0.00	78.60	81	536	15.10%
2020/08/31	29	79.10	2	80.25	80.20	27	544	4.96%
2020/08/28	40	77.07	2	77.00	77.50	38	548	6.92%
2020/08/27	30	75.20	0	0.00	74.90	30	557	5.38%
2020/08/26	21	75.63	0	0.00	75.80	21	570	3.68%
2020/08/25	20	76.21	2	74.50	74.60	18	590	3.05%
2020/08/24	11	71.96	0.4	72.50	71.80	10.6	615	1.72%
2020/08/21	106	72.56	0	0.00	73.00	106	752	14.08%	大買/鉅額交易
2020/08/20	33	73.34	2	74.25	71.40	31	910	3.41%
2020/08/19	23	79.09	0.3	78.70	78.60	22.7	944	2.41%
2020/08/18	7	80.24	1	80.20	80.30	6	948	0.63%
2020/08/13	1	80.40	0	0.00	80.30	1	997	0.10%
2020/08/12	9	80.13	0	0.00	80.50	9	996	0.90%
2020/08/11	4	80.85	0	0.00	81.00	4	995	0.40%
2020/07/30	1	83.80	1	83.50	84.00	0	1,070	0.00%
2020/07/29	1	83.00	1	83.50	83.50	0	1,085	0.00%
2020/07/28	4	80.28	1	79.90	80.10	3	1,111	0.27%
2020/07/27	5	84.58	1	83.70	83.10	4	1,162	0.34%
2020/07/24	1	88.50	0	0.00	87.10	1	1,171	0.09%
2020/07/23	2	89.10	1	88.30	88.30	1	1,171	0.09%
2020/07/22	2	89.65	0	0.00	89.90	2	1,174	0.17%
2020/07/21	1	91.20	1	90.50	90.80	0	1,165	0.00%
2020/07/17	1	91.50	1	92.70	91.10	0	1,167	0.00%
2020/07/16	0	0.00	1	93.50	93.60	-1	1,165	-0.09%
2020/07/15	0	0.00	1	94.10	90.80	-1	1,170	-0.09%
2020/07/14	2	90.80	1	90.70	90.60	1	1,179	0.08%
2020/07/10	1	91.40	0	0.00	91.30	1	1,194	0.08%
2020/07/09	1	94.20	4	95.85	93.70	-3	1,198	-0.25%
2020/07/08	4	95.05	3	94.40	95.20	1	1,193	0.08%
2020/07/07	2	94.10	2	94.10	93.50	0	1,187	0.00%
2020/07/06	2	93.95	2	94.10	94.80	0	1,182	0.00%
2020/07/03	1	92.20	0	0.00	92.30	1	1,178	0.08%
2020/07/02	1	93.40	0	0.00	93.50	1	1,181	0.08%
2020/07/01	0	0.00	1	91.80	92.00	-1	1,176	-0.09%
2020/06/30	1	91.30	1	92.50	91.30	0	1,175	0.00%
2020/06/24	0	0.00	3	92.73	92.10	-3	1,178	-0.25%
2020/06/23	1	92.30	1	91.00	91.00	0	1,180	0.00%
2020/06/22	3	91.40	4	91.35	92.60	-1	1,186	-0.08%
2020/06/19	2	92.65	2	92.70	92.60	0	1,190	0.00%
2020/06/18	2	93.60	0	0.00	93.60	2	1,193	0.17%
2020/06/17	1	94.30	2	93.90	94.00	-1	1,195	-0.08%
2020/06/16	4	92.55	7	93.60	94.00	-3	1,197	-0.25%
2020/06/15	1	91.40	4	91.65	90.60	-3	1,201	-0.25%
2020/06/12	1	89.20	3	88.50	89.20	-2	1,199	-0.17%
2020/06/11	5	90.92	2	91.30	90.80	3	1,218	0.25%
2020/06/10	1	90.10	2	92.05	91.10	-1	1,222	-0.08%
2020/06/09	2	93.75	0	0.00	92.60	2	1,224	0.16%
2020/06/08	1	93.90	1	94.60	93.70	0	1,225	0.00%
2020/06/05	1	95.20	0	0.00	95.10	1	1,224	0.08%
2020/06/04	1	96.10	2	96.25	95.90	-1	1,212	-0.08%
2020/06/03	1	94.70	1	94.30	94.00	0	1,209	0.00%
2020/06/02	1	93.10	1	93.10	93.30	0	1,198	0.00%
2020/06/01	1	96.00	0	0.00	96.20	1	1,187	0.08%
2020/05/29	6	93.68	6	94.78	95.80	0	1,168	0.00%
2020/05/28	8	99.06	9	101.09	93.10	-1	1,145	-0.09%
2020/05/27	5	99.58	12	100.80	100.00	-7	1,020	-0.69%
2020/05/26	16	95.83	22	95.61	94.00	-6	875	-0.69%
2020/05/25	4	92.20	3	93.33	92.60	1	835	0.12%
2020/05/22	1	93.30	1	94.40	91.50	0	835	0.00%
2020/05/21	4	92.75	3	92.43	93.10	1	835	0.12%
2020/05/20	1	87.30	4	87.70	88.20	-3	833	-0.36%
2020/05/19	0	0.00	1	85.90	86.30	-1	861	-0.12%
2020/05/18	0	0.00	3	85.43	85.00	-3	901	-0.33%
2020/05/15	2	86.65	1	86.20	86.00	1	998	0.10%
2020/05/14	3	87.63	2	88.40	86.50	1	1,008	0.10%
2020/05/13	2	86.85	1	88.70	86.80	1	1,016	0.10%
2020/05/12	1	88.30	3	88.77	88.10	-2	1,015	-0.20%
2020/05/08	0	0.00	1	90.20	90.20	-1	1,013	-0.10%
2020/05/07	1	92.40	1	92.50	92.30	0	1,015	0.00%
2020/05/06	1	95.80	4	95.23	92.20	-3	1,010	-0.30%
2020/05/05	1	92.20	6	92.75	92.20	-5	985	-0.51%
2020/05/04	14	91.79	7	91.97	90.70	7	971	0.72%
2020/04/30	3	91.30	27	90.93	91.00	-24	941	-2.55%
2020/04/29	4	85.65	9	84.44	85.30	-5	882	-0.57%
2020/04/28	0	0.00	3	81.13	80.80	-3	867	-0.35%
2020/04/27	4	81.38	4.4	80.59	81.00	-0.4	879	-0.04%
2020/04/24	2	77.35	1	77.50	77.00	1	891	0.11%
2020/04/23	1	77.50	1	77.60	77.30	0	895	0.00%
2020/04/22	2	76.20	3	76.30	77.50	-1	901	-0.11%
2020/04/20	0	0.00	0.3	81.00	80.80	-0.3	912	-0.03%
2020/04/17	1	81.60	7	79.37	81.70	-6	908	-0.66%
2020/04/16	2	76.10	5.2	76.85	76.70	-3.2	901	-0.35%
2020/04/15	4	77.00	9	76.76	77.00	-5	916	-0.55%
2020/04/14	0	0.00	29	73.08	74.90	-29	904	-3.21%
2020/04/13	0	0.00	3	71.60	70.20	-3	900	-0.33%
2020/04/10	0	0.00	5	71.62	71.50	-5	904	-0.55%
2020/04/09	0	0.00	2	71.15	71.00	-2	913	-0.22%
2020/04/08	2	71.20	2	71.30	71.70	0	918	0.00%
2020/04/07	1	67.70	1	67.80	69.80	0	919	0.00%
2020/04/06	14	65.54	1	65.80	66.50	13	921	1.41%
2020/04/01	39	65.24	1	65.30	65.30	38	928	4.09%
2020/03/31	50	65.89	3	65.97	65.50	47	935	5.02%
2020/03/30	43	63.50	2	63.85	65.20	41	941	4.36%
2020/03/27	74	65.02	14	65.44	64.20	60	957	6.27%
2020/03/26	65	61.75	3	62.10	63.10	62	959	6.46%
2020/03/25	58	60.39	13	60.41	61.40	45	1,002	4.49%
2020/03/24	21	55.66	4	55.45	55.90	17	1,131	1.50%
2020/03/23	148	50.78	0	0.00	51.30	148	1,174	12.60%	大買/鉅額交易
2020/03/20	3	52.23	1	53.40	53.20	2	1,228	0.16%
2020/03/19	2.4	49.60	0	0.00	49.60	2.4	1,215	0.20%
2020/03/18	30	58.88	1	55.20	55.10	29	1,207	2.40%
2020/03/17	68.5	61.22	2	61.20	61.20	66.5	1,198	5.55%
2020/03/16	152	72.08	0	0.00	68.00	152	1,172	12.97%	大買/鉅額交易
2020/03/13	263	72.00	0	0.00	74.20	263	1,159	22.68%	大買/鉅額交易
2020/03/12	16.4	83.16	2	82.50	79.90	14.4	1,143	1.26%
2020/03/11	24	87.58	1	87.30	86.90	23	1,125	2.04%
2020/03/10	131	86.48	0	0.00	87.00	131	1,116	11.73%	大買/鉅額交易
2020/03/09	247	87.15	0	0.00	86.50	247	1,107	22.31%	大買/鉅額交易
2020/03/06	3	90.00	0	0.00	89.90	3	1,095	0.27%
2020/03/04	91	88.93	0	0.00	89.00	91	1,089	8.35%
2020/03/03	9	89.90	0	0.00	90.00	9	1,089	0.83%
2020/03/02	90	89.05	1	87.50	89.60	89	1,079	8.25%
2020/02/27	90	90.49	1	91.90	89.70	89	1,065	8.35%
2020/02/26	2	95.00	0	0.00	94.70	2	1,046	0.19%
2020/02/21	3	96.60	0	0.00	96.20	3	1,014	0.30%
2020/02/20	0	0.00	0.1	99.90	99.90	-0.1	983	-0.01%
2020/02/18	2	100.80	2.8	102.83	100.00	-0.8	916	-0.08%
2020/02/17	1	97.80	2	97.35	98.40	-1	819	-0.12%
2020/02/14	5	95.76	1	97.30	97.40	4	808	0.50%
2020/02/13	112	94.70	5	95.50	94.20	107	794	13.47%	大買/鉅額交易
2020/02/12	66	94.61	0	0.00	94.70	66	790	8.35%
2020/02/11	96	94.07	0	0.00	93.80	96	789	12.16%
2020/02/10	105	93.05	13	93.29	93.60	92	789	11.65%	大買/
2020/02/07	119	91.81	1	91.10	91.10	118	791	14.91%	大買/鉅額交易
2020/02/06	49	92.64	2	93.05	93.00	47	794	5.91%
2020/02/05	94	89.75	2	90.15	89.90	92	795	11.56%
2020/02/04	87	88.83	4	89.38	89.80	83	813	10.20%
2020/02/03	183	84.12	1	84.10	86.40	182	871	20.88%	大買/鉅額交易
2020/01/31	233	88.27	0	0.00	88.80	233	870	26.75%	大買/鉅額交易
2020/01/30	223	88.01	3	89.60	86.50	220	872	25.22%	大買/鉅額交易
2020/01/20	52	96.78	2.1	97.90	96.10	49.9	868	5.75%
2020/01/17	91	95.68	0	0.00	95.00	91	843	10.79%
2020/01/16	73	96.01	2	95.95	95.30	71	842	8.42%
2020/01/15	41	96.09	0	0.00	95.20	41	835	4.91%
2020/01/14	10	94.00	0	0.00	94.20	10	818	1.22%
2020/01/13	11.1	93.55	0	0.00	94.60	11.1	814	1.36%
2020/01/10	10	92.20	3	94.30	93.40	7	807	0.87%
2020/01/09	11	92.49	2	93.40	92.00	9	792	1.14%
2020/01/08	40	89.38	0	0.00	89.00	40	782	5.11%
2020/01/07	97	91.02	0	0.00	90.10	97	782	12.40%
2020/01/06	40	92.33	0	0.00	92.00	40	787	5.08%
2020/01/03	47	94.57	7	94.17	92.80	40	783	5.11%
2019/12/31	10	93.95	4	94.00	93.90	6	768	0.78%
2019/12/30	5	93.52	10	93.03	93.10	-5	774	-0.65%
2019/12/26	0	0.00	6	96.40	96.30	-6	760	-0.79%
2019/12/25	0	0.00	1	96.70	95.30	-1	760	-0.13%
2019/12/24	5	95.48	1	97.10	95.50	4	752	0.53%
2019/12/23	1	99.40	0	0.00	97.80	1	733	0.14%
2019/12/20	1	97.60	11.7	97.87	98.10	-10.7	719	-1.49%
2019/12/19	1	97.90	11	99.45	97.20	-10	675	-1.48%
2019/12/18	27	94.97	0	0.00	94.90	27	576	4.68%
2019/12/17	0.5	93.30	48	92.53	93.60	-47.5	528	-8.99%
2019/12/16	0	0.00	16	88.44	88.80	-16	473	-3.38%
2019/12/13	0	0.00	16	88.88	87.60	-16	473	-3.38%
2019/12/12	0	0.00	15	88.11	87.60	-15	470	-3.19%
2019/12/11	20	86.85	8	86.98	87.00	12	469	2.56%
2019/12/10	16	86.86	0	0.00	86.90	16	482	3.32%
2019/12/09	51	86.90	0	0.00	86.60	51	528	9.65%
2019/12/06	3	86.80	0	0.00	86.90	3	532	0.56%
2019/12/04	1	86.20	0.1	86.20	86.20	0.9	536	0.17%
2019/12/03	1	87.10	3	86.90	87.00	-2	544	-0.37%
2019/12/02	5	86.54	0	0.00	86.50	5	546	0.91%
2019/11/29	24	87.02	1	88.00	87.00	23	549	4.18%
2019/11/28	1	88.50	0	0.00	87.90	1	552	0.18%
2019/11/27	0	0.00	1	87.80	88.00	-1	557	-0.18%
2019/11/26	1	87.70	0	0.00	87.40	1	565	0.18%
2019/11/22	43	86.45	0	0.00	87.10	43	574	7.49%
2019/11/21	1	85.80	0	0.00	86.00	1	591	0.17%
2019/11/19	16	86.87	0	0.00	86.80	16	620	2.58%
2019/11/18	43	87.30	7	87.73	87.20	36	623	5.78%
2019/11/15	6	86.90	29.1	87.25	87.80	-23.1	623	-3.71%
2019/11/14	1	87.20	2	87.50	86.60	-1	632	-0.16%
2019/11/13	1	86.70	14	87.28	87.30	-13	634	-2.05%
2019/11/12	1	86.70	23	87.19	87.80	-22	635	-3.46%
2019/11/11	1	87.60	10	88.65	86.20	-9	639	-1.41%
2019/11/08	0	0.00	30	88.98	89.20	-30	643	-4.66%
2019/11/07	2	88.70	23	88.47	88.30	-21	647	-3.25%
2019/11/06	1	92.20	42	91.58	91.20	-41	645	-6.35%
2019/11/05	0	0.00	60	91.56	91.90	-60	650	-9.23%
2019/11/04	6	91.52	28	91.32	91.60	-22	656	-3.35%
2019/11/01	1	91.60	63.1	91.98	91.90	-62.1	653	-9.51%
2019/10/31	6	91.48	86.3	92.02	91.00	-80.3	642	-12.51%
2019/10/30	50.6	88.98	2.1	89.31	88.80	48.5	582	8.32%
2019/10/29	34	88.00	0	0.00	88.40	34	584	5.82%
2019/10/28	0	0.00	2	88.55	88.70	-2	646	-0.31%
2019/10/25	0	0.00	0.2	86.30	86.40	-0.2	645	-0.03%
2019/10/21	0	0.00	0.1	85.60	85.60	-0.1	884	-0.01%
2019/10/18	1	86.30	0	0.00	86.30	1	885	0.11%
2019/10/15	0	0.00	1	86.50	87.20	-1	887	-0.11%
2019/10/14	0	0.00	0.1	86.40	86.80	-0.1	891	-0.01%
2019/10/08	45	86.18	0	0.00	85.80	45	883	5.10%
2019/10/07	31	87.02	1	87.40	86.80	30	889	3.37%
2019/10/04	2.1	88.43	2	88.65	88.20	0.1	886	0.01%
2019/10/03	1	86.40	1	88.00	88.30	0	879	0.00%
2019/10/02	1	87.60	1	87.80	87.70	0	888	0.00%
2019/10/01	0	0.00	6	88.02	88.00	-6	892	-0.67%
2019/09/25	7	87.04	1	87.10	86.50	6	898	0.67%
2019/09/24	0	0.00	2	88.60	88.30	-2	921	-0.22%
2019/09/23	2	88.85	8	88.98	88.00	-6	919	-0.65%
2019/09/19	25	85.57	1	85.50	85.50	24	883	2.72%
2019/09/18	1	87.80	0	0.00	87.10	1	901	0.11%
2019/09/17	15	87.49	1	87.50	87.60	14	905	1.55%
2019/09/16	16	86.26	2	86.95	86.20	14	914	1.53%
2019/09/12	84	86.91	0	0.00	86.00	84	963	8.72%
2019/09/11	105	87.32	1	87.60	87.10	104	967	10.75%	大買/鉅額交易
2019/09/10	17	83.08	0	0.00	82.90	17	924	1.84%
2019/09/06	1	85.30	1	85.20	85.20	0	924	0.00%
2019/09/05	1	84.60	0	0.00	84.90	1	930	0.11%
2019/08/29	40	82.80	0	0.00	82.70	40	984	4.06%
2019/08/28	20	82.75	1	83.60	83.60	19	982	1.93%
2019/08/27	22	82.65	0	0.00	82.60	22	981	2.24%
2019/08/26	19	82.53	1	83.10	82.00	18	991	1.82%
2019/08/23	6	92.78	3	93.13	93.50	3	981	0.31%
2019/08/22	11	91.06	2	90.10	90.70	9	960	0.94%
2019/08/21	8	91.23	1	91.50	91.00	7	956	0.73%
2019/08/20	1	90.30	1	91.20	91.20	0	958	0.00%
2019/08/19	1	90.20	1	91.40	91.40	0	964	0.00%
2019/08/16	1	88.00	2	88.25	88.60	-1	962	-0.10%
2019/08/15	15	87.20	0	0.00	87.10	15	977	1.53%
2019/08/14	10	88.80	0	0.00	88.50	10	986	1.01%
2019/08/13	7	87.73	1	87.90	87.80	6	999	0.60%
2019/08/12	11	88.08	3	88.50	89.20	8	1,002	0.80%
2019/08/08	10	89.01	6	89.07	89.30	4	1,004	0.40%
2019/08/07	2	90.30	1	88.40	88.40	1	1,025	0.10%
2019/08/06	5	85.62	2	85.60	87.80	3	1,039	0.29%
2019/08/05	13	89.39	0	0.00	88.40	13	1,064	1.22%
2019/08/02	6	93.53	1	94.10	91.60	5	1,083	0.46%
2019/08/01	1	95.50	0	0.00	95.90	1	1,113	0.09%
2019/07/31	2	94.55	0	0.00	96.80	2	1,138	0.18%
2019/07/30	32	98.45	12	97.53	95.50	20	1,184	1.69%
2019/07/29	6	99.08	0	0.00	98.90	6	1,151	0.52%
2019/07/26	7	100.07	7.2	101.67	98.90	-0.2	1,197	-0.02%
2019/07/25	5	101.00	4	100.50	100.50	1	1,159	0.09%
2019/07/24	3	98.67	10.1	100.15	102.00	-7.1	1,190	-0.60%
2019/07/23	3	92.60	3	92.73	93.00	0	1,246	0.00%
2019/07/19	16	89.91	1	90.00	89.80	15	1,454	1.03%
2019/07/18	28	89.99	1	89.50	89.40	27	1,570	1.72%
2019/07/17	11	90.68	2	91.00	91.30	9	1,639	0.55%
2019/07/16	0	0.00	3	91.17	91.80	-3	1,652	-0.18%
2019/07/15	15	90.00	1	90.40	90.20	14	1,676	0.83%
2019/07/12	20	90.35	0	0.00	90.00	20	1,689	1.18%
2019/07/11	15	89.70	2	89.95	91.20	13	1,702	0.76%
2019/07/10	2	90.10	0	0.00	90.10	2	1,703	0.12%
2019/07/08	3	92.80	0	0.00	91.50	3	1,726	0.17%
2019/07/05	1	89.70	1	90.30	91.00	0	1,735	0.00%
2019/07/04	1.1	91.52	0	0.00	89.50	1.1	1,774	0.06%
2019/07/03	4	91.00	3	91.60	90.80	1	1,797	0.06%
2019/07/02	0	0.00	6	91.20	92.50	-6	1,861	-0.32%
2019/07/01	21	92.56	1	92.50	91.50	20	2,003	1.00%
2019/06/28	32.1	88.19	6	88.13	88.80	26.1	2,060	1.27%
2019/06/27	25	88.36	1	88.70	88.20	24	2,066	1.16%
2019/06/26	21	87.55	8	87.83	87.70	13	2,063	0.63%
2019/06/25	3	89.73	1	87.00	87.00	2	2,060	0.10%
2019/06/24	0	0.00	3	87.93	88.90	-3	2,045	-0.15%
2019/06/21	6	87.25	2	87.95	87.10	4	2,044	0.20%
2019/06/20	2	88.25	5	89.18	88.50	-3	2,030	-0.15%
2019/06/19	5	83.54	7	84.14	83.90	-2	1,988	-0.10%
2019/06/17	20	82.45	0	0.00	82.20	20	1,985	1.01%
2019/06/14	23	82.23	0	0.00	82.60	23	1,983	1.16%
2019/06/13	20	81.71	0	0.00	81.70	20	1,984	1.01%
2019/06/12	12	81.62	0	0.00	81.50	12	1,983	0.60%
2019/06/11	21.1	81.07	19	81.95	82.00	2.1	1,980	0.11%
2019/06/10	28	80.57	0	0.00	80.30	28	1,966	1.42%
2019/06/06	39	81.69	1	81.80	80.30	38	1,956	1.94%
2019/06/05	31	86.22	0	0.00	85.00	31	1,943	1.60%
2019/06/04	21	87.07	0	0.00	85.90	21	1,933	1.09%
2019/06/03	1	87.70	2	88.10	87.50	-1	1,945	-0.05%
2019/05/31	1	89.40	1	89.00	89.40	0	1,948	0.00%
2019/05/30	1	88.50	2	87.30	88.50	-1	1,942	-0.05%
2019/05/28	0	0.00	1	86.20	86.20	-1	1,964	-0.05%
2019/05/27	17	86.93	1	87.30	86.40	16	2,003	0.80%
2019/05/24	11	88.05	1	88.20	87.40	10	2,023	0.49%
2019/05/23	11	88.84	3	88.50	88.70	8	2,150	0.37%
2019/05/22	13	90.67	0	0.00	89.60	13	2,167	0.60%
2019/05/21	5	88.60	0	0.00	90.00	5	2,167	0.23%
2019/05/20	1	91.60	2	91.60	89.10	-1	2,184	-0.05%
2019/05/17	22	89.11	2	89.80	88.90	20	2,192	0.91%
2019/05/16	2	90.35	1	90.50	89.80	1	2,268	0.04%
2019/05/15	14	91.21	8	91.86	91.10	6	2,278	0.26%
2019/05/14	3	87.33	4	88.68	88.60	-1	2,275	-0.04%
2019/05/13	7	91.97	2	90.25	90.00	5	2,266	0.22%
2019/05/10	3	98.60	0	0.00	98.40	3	2,252	0.13%
2019/05/09	6	101.67	1	100.00	100.00	5	2,234	0.22%
2019/05/08	2	106.25	1	106.00	106.00	1	2,204	0.05%
2019/05/07	2	109.50	1	108.50	110.00	1	2,221	0.05%
2019/05/06	3	112.67	2	112.50	111.00	1	2,179	0.05%
2019/05/03	0	0.00	4	117.38	118.00	-4	2,145	-0.19%
2019/04/30	4	113.75	5	115.10	113.00	-1	2,084	-0.05%
2019/04/29	14	116.86	7.1	115.13	114.00	6.9	2,047	0.34%
2019/04/26	2	113.00	2	112.75	113.00	0	1,959	0.00%
2019/04/25	7.1	115.65	21	115.93	116.50	-13.9	1,959	-0.71%
2019/04/24	11	114.18	21.8	114.19	115.50	-10.8	1,948	-0.55%
2019/04/23	1	104.00	23	103.33	105.00	-22	1,905	-1.15%
2019/04/22	2	100.75	9	101.17	100.50	-7	1,835	-0.38%
2019/04/19	6	98.67	22	98.94	99.70	-16	1,819	-0.88%
2019/04/18	5	96.28	0	0.00	95.10	5	1,791	0.28%
2019/04/17	3	99.23	1	98.00	98.00	2	1,787	0.11%
2019/04/16	3.1	98.47	4	99.48	100.00	-0.9	1,774	-0.05%
2019/04/15	1	99.20	1	98.30	99.20	0	1,767	0.00%
2019/04/12	4	98.43	2	98.50	97.00	2	1,764	0.11%
2019/04/11	2	99.35	9	100.54	99.10	-7	1,757	-0.40%
2019/04/10	107	104.65	5	106.30	101.50	102	1,738	5.87%	大買/鉅額交易
2019/04/09	1	102.50	10	102.50	103.50	-9	1,695	-0.53%
2019/04/08	4	103.75	11	105.55	101.50	-7	1,671	-0.42%
2019/04/03	15.3	101.82	32	101.45	101.50	-16.7	1,608	-1.04%
2019/04/02	10	95.70	16.3	98.94	99.60	-6.3	1,464	-0.43%
2019/04/01	2	89.75	3	90.13	90.60	-1	1,386	-0.07%
2019/03/27	1	89.20	1	89.10	89.10	0	1,394	0.00%
2019/03/26	0	0.00	1	89.80	89.20	-1	1,405	-0.07%
2019/03/22	3	90.63	1	89.30	89.20	2	1,453	0.14%
2019/03/21	1	90.80	1	91.30	91.10	0	1,448	0.00%
2019/03/20	2	89.10	2	90.10	90.70	0	1,441	0.00%
2019/03/19	1	89.00	0	0.00	89.00	1	1,452	0.07%
2019/03/18	47	89.88	0	0.00	89.80	47	1,461	3.22%
2019/03/15	1	89.20	2	89.75	90.50	-1	1,466	-0.07%
2019/03/14	11	88.83	0	0.00	88.40	11	1,470	0.75%
2019/03/13	12	89.81	1	90.40	89.50	11	1,495	0.74%
2019/03/12	11	90.81	1	90.10	90.10	10	1,511	0.66%
2019/03/08	2	88.00	1	89.50	89.50	1	1,620	0.06%
2019/03/07	5	89.64	1	89.80	89.50	4	1,623	0.25%
2019/03/06	1	92.90	2	92.90	93.50	-1	1,630	-0.06%
2019/03/05	1	94.70	1	94.30	92.30	0	1,666	0.00%
2019/03/04	6	96.08	6	94.75	94.40	0	1,670	0.00%
2019/02/27	13	94.81	2	94.65	94.80	11	1,660	0.66%
2019/02/26	93	96.45	4	97.40	96.00	89	1,652	5.38%
2019/02/25	3	95.07	1	94.80	95.10	2	1,640	0.12%
2019/02/22	15	97.57	13	97.05	94.60	2	1,632	0.12%
2019/02/21	10	93.35	3	93.50	94.50	7	1,506	0.46%
2019/02/20	4	92.68	3	93.47	92.30	1	1,495	0.07%
2019/02/19	4	92.45	3	92.77	92.40	1	1,514	0.07%
2019/02/18	3.1	91.46	2	91.15	91.60	1.1	1,490	0.07%
2019/02/15	6	93.00	11	93.73	90.00	-5	1,469	-0.34%
2019/02/14	2	89.20	4	90.10	90.80	-2	1,392	-0.14%
2019/02/13	6	91.23	2	92.30	89.70	4	1,381	0.29%
2019/02/12	2	91.70	1	92.00	91.50	1	1,372	0.07%
2019/02/11	2	89.70	3	90.77	90.10	-1	1,390	-0.07%
2019/01/29	1	88.40	0	0.00	89.00	1	1,379	0.07%
2019/01/28	9	91.04	6	89.60	89.50	3	1,381	0.22%
2019/01/25	5	89.00	12	88.35	87.90	-7	1,367	-0.51%
2019/01/24	1	87.30	11	87.86	87.30	-10	1,378	-0.73%
2019/01/23	0	0.00	6	88.77	87.50	-6	1,396	-0.43%
2019/01/22	1	87.20	0	0.00	87.30	1	1,390	0.07%
2019/01/21	4	90.50	3	90.03	89.10	1	1,390	0.07%
2019/01/18	32	89.91	4	90.08	88.80	28	1,377	2.03%
2019/01/17	30	87.09	1	87.30	86.50	29	1,330	2.18%
2019/01/16	45	90.02	16	89.61	89.20	29	1,306	2.22%
2019/01/15	12	84.42	7	86.60	86.60	5	1,128	0.44%
2019/01/02	1	78.60	1	78.70	78.30	0	1,246	0.00%
2018/12/28	0	0.00	2	77.80	77.70	-2	1,272	-0.16%
2018/12/26	1	78.90	1	79.70	77.00	0	1,361	0.00%
2018/12/25	2	78.75	1	79.80	78.50	1	1,414	0.07%
2018/12/24	1	80.50	1	80.50	80.50	0	1,433	0.00%
2018/12/21	1	79.00	0	0.00	79.00	1	1,472	0.07%
2018/12/20	5	80.00	0	0.00	79.20	5	1,481	0.34%
2018/12/19	2	83.25	2	83.80	82.50	0	1,487	0.00%
2018/12/18	2	85.35	4	85.80	84.00	-2	1,501	-0.13%
2018/12/17	0	0.00	1	83.90	84.50	-1	1,500	-0.07%
2018/12/14	1	81.50	2	81.40	81.20	-1	1,524	-0.07%
2018/12/13	0	0.00	2	83.30	82.80	-2	1,579	-0.13%
2018/12/12	2	83.15	1	83.30	82.70	1	1,595	0.06%
2018/12/11	2.1	81.25	2	81.90	81.30	0.1	1,611	0.01%
2018/12/10	2	82.30	0	0.00	81.50	2	1,640	0.12%
2018/12/07	1	85.60	0	0.00	85.50	1	1,647	0.06%
2018/12/06	6	84.87	2	86.90	83.60	4	1,660	0.24%
2018/12/05	4	89.78	5.3	89.42	89.80	-1.3	1,672	-0.07%
2018/12/04	2	94.60	2	92.50	91.60	0	1,689	0.00%
2018/12/03	3.2	90.10	11	90.52	92.10	-7.8	1,679	-0.46%
2018/11/29	8	83.30	0	0.00	81.90	8	1,666	0.48%
2018/11/28	3	81.80	7	82.01	83.20	-4	1,659	-0.24%
2018/11/27	1	79.60	1	78.20	79.50	0	1,646	0.00%
2018/11/26	0	0.00	3	77.67	77.40	-3	1,640	-0.18%
2018/11/23	2	77.05	2	78.40	76.30	0	1,656	0.00%
2018/11/22	5	79.06	1	78.70	77.30	4	1,666	0.24%
2018/11/21	2	78.20	0	0.00	77.80	2	1,670	0.12%
2018/11/19	0.2	78.10	25	77.35	78.50	-24.8	1,684	-1.47%
2018/11/16	1	76.20	80	77.78	75.50	-79	1,680	-4.70%
2018/11/13	1	72.30	0	0.00	74.20	1	1,753	0.06%
2018/11/12	6	75.63	5	75.10	75.10	1	1,833	0.05%
2018/11/09	2	76.35	1	78.10	77.30	1	1,850	0.05%
2018/11/08	1	80.00	20	81.37	78.60	-19	1,865	-1.02%
2018/11/07	0	0.00	2	77.35	77.50	-2	1,851	-0.11%
2018/11/06	13	76.26	2	76.10	74.40	11	1,882	0.58%
2018/11/05	5	76.42	3	76.50	76.20	2	1,911	0.10%
2018/11/02	2	78.05	1	77.80	76.50	1	1,917	0.05%
2018/11/01	3	74.23	5	74.10	74.60	-2	1,924	-0.10%
2018/10/31	0	0.00	14	72.96	72.00	-14	1,917	-0.73%
2018/10/30	1	66.60	1	68.00	68.70	0	1,924	0.00%
2018/10/29	3	68.43	2	69.30	68.30	1	1,941	0.05%
2018/10/26	4	67.65	2	67.20	67.30	2	1,954	0.10%
2018/10/25	8	70.46	1	70.40	69.70	7	1,964	0.36%
2018/10/24	0	0.00	1	77.20	77.00	-1	1,988	-0.05%
2018/10/23	3	79.13	0	0.00	78.00	3	2,093	0.14%
2018/10/19	3	77.23	3	78.57	80.00	0	2,204	0.00%
2018/10/17	1	85.00	0	0.00	83.70	1	2,225	0.04%
2018/10/15	1	83.60	2	84.40	83.40	-1	2,225	-0.04%
2018/10/12	13	78.78	1	77.90	79.60	12	2,213	0.54%
2018/10/11	5	76.76	0	0.00	76.70	5	2,223	0.22%
2018/10/09	5	87.48	0	0.00	85.20	5	2,274	0.22%
2018/10/08	2	90.00	3	90.00	90.30	-1	2,370	-0.04%
2018/10/05	0	0.00	3	95.17	93.00	-3	2,412	-0.12%
2018/10/04	4	97.58	0	0.00	97.50	4	2,387	0.17%
2018/10/03	4	106.13	3	104.33	103.00	1	2,356	0.04%
2018/10/02	0	0.00	1	111.50	110.50	-1	2,327	-0.04%
2018/10/01	1	111.00	0	0.00	110.00	1	2,327	0.04%
2018/09/28	1	108.00	1	108.50	108.00	0	2,354	0.00%
2018/09/27	1	111.00	2.3	109.83	108.50	-1.3	2,379	-0.05%
2018/09/26	2	110.50	0	0.00	110.50	2	2,397	0.08%
2018/09/25	1	112.00	0	0.00	110.00	1	2,405	0.04%
2018/09/21	1	109.00	3	110.00	113.00	-2	2,389	-0.08%
2018/09/20	2	111.75	0	0.00	109.50	2	2,371	0.08%
2018/09/19	5	110.90	5	111.90	109.50	0	2,361	0.00%
2018/09/18	3	107.33	1	106.50	106.00	2	2,321	0.09%
2018/09/17	2	110.25	3	109.83	111.00	-1	2,320	-0.04%
2018/09/14	3	106.33	6	106.92	110.50	-3	2,340	-0.13%
2018/09/13	2	104.75	2	104.50	102.50	0	2,320	0.00%
2018/09/12	1	103.50	1	103.00	102.50	0	2,326	0.00%
2018/09/11	3	104.00	1	102.00	106.50	2	2,325	0.09%
2018/09/10	0	0.00	3	101.33	100.00	-3	2,309	-0.13%
2018/09/07	2.5	106.50	2	104.50	108.00	0.5	2,303	0.02%
2018/09/06	2	117.00	1	116.50	114.00	1	2,291	0.04%
2018/09/05	2	121.25	1	123.00	119.50	1	2,299	0.04%
2018/09/04	2	122.50	1	123.50	122.50	1	2,312	0.04%
2018/09/03	2	124.00	2	125.00	121.50	0	2,340	0.00%
2018/08/30	2	127.00	1	125.00	124.50	1	2,403	0.04%
2018/08/29	1	124.00	1	125.00	124.50	0	2,452	0.00%
2018/08/28	1	124.00	4	125.13	123.00	-3	2,446	-0.12%
2018/08/27	1	122.50	3	122.33	122.50	-2	2,439	-0.08%
2018/08/24	4	120.13	0	0.00	119.50	4	2,479	0.16%
2018/08/23	1	124.00	0	0.00	123.00	1	2,483	0.04%
2018/08/22	2	124.50	1	125.00	125.50	1	2,500	0.04%
2018/08/21	9	128.00	11	127.41	125.50	-2	2,518	-0.08%
2018/08/20	1	125.00	3	124.17	122.50	-2	2,491	-0.08%
2018/08/17	8	130.75	9	129.94	126.50	-1	2,506	-0.04%
2018/08/16	2	118.50	7	119.71	125.00	-5	2,458	-0.20%
2018/08/15	4	124.38	2	126.75	122.00	2	2,451	0.08%
2018/08/13	3	123.67	3	121.83	124.50	0	2,485	0.00%
2018/08/10	5	133.30	3	134.83	131.00	2	2,473	0.08%
2018/08/09	4	132.25	3	132.00	133.00	1	2,484	0.04%
2018/08/08	4	132.75	6	134.58	131.50	-2	2,529	-0.08%
2018/08/07	3	130.67	1	131.50	131.50	2	2,567	0.08%
2018/08/06	6	129.58	1	129.50	131.00	5	2,667	0.19%
2018/08/03	1	133.00	1	136.00	133.50	0	2,762	0.00%
2018/08/02	1	131.00	1	130.00	130.50	0	2,855	0.00%
2018/08/01	2	136.00	0	0.00	134.50	2	2,955	0.07%
2018/07/31	7	133.07	1	137.00	132.50	6	2,981	0.20%
2018/07/30	10	137.10	5	136.60	136.00	5	3,066	0.16%
2018/07/27	28	163.25	5	163.20	165.50	23	3,028	0.76%
2018/07/26	42	156.46	4	154.75	156.00	38	2,976	1.28%
2018/07/25	2	152.00	6	151.83	151.00	-4	3,005	-0.13%
2018/07/24	1	143.50	6	142.25	147.50	-5	3,017	-0.17%
2018/07/23	5	139.70	1	147.00	139.00	4	3,046	0.13%
2018/07/20	1	147.00	3	148.17	146.50	-2	3,094	-0.06%
2018/07/19	2	146.00	0	0.00	146.50	2	3,165	0.06%
2018/07/18	14	150.50	5	152.00	149.50	9	3,224	0.28%
2018/07/17	8	154.50	2	150.00	150.00	6	3,265	0.18%
2018/07/16	24	159.15	6	158.17	161.00	18	3,225	0.56%
2018/07/13	3	148.33	5	151.50	152.00	-2	3,145	-0.06%
2018/07/11	2	136.25	2	136.25	136.00	0	3,243	0.00%
2018/07/10	2	138.25	0	0.00	139.00	2	3,303	0.06%
2018/07/09	1	137.50	3	137.67	135.00	-2	3,329	-0.06%
2018/07/06	2	140.00	1	136.00	139.50	1	3,403	0.03%
2018/07/05	11	134.50	2	138.50	130.50	9	3,470	0.26%
2018/07/04	7	142.71	1	145.00	141.50	6	3,616	0.17%
2018/07/03	9	147.56	1	148.00	144.00	8	3,738	0.21%
2018/07/02	6	154.75	1	152.00	151.50	5	4,023	0.12%
2018/06/29	2	156.50	0	0.00	157.00	2	4,206	0.05%
2018/06/28	4	153.75	3	158.00	158.50	1	4,230	0.02%
2018/06/27	3	157.17	7	159.36	153.50	-4	4,269	-0.09%
2018/06/26	8	153.06	4	153.25	156.00	4	4,329	0.09%
2018/06/25	3	159.00	2	164.50	156.00	1	4,384	0.02%
2018/06/22	1	156.00	5	157.00	156.00	-4	4,399	-0.09%
2018/06/21	1	155.00	3	157.33	161.00	-2	4,505	-0.04%
2018/06/20	20	151.93	3	153.67	152.00	17	4,609	0.37%
2018/06/19	5	155.10	2	157.00	153.50	3	4,768	0.06%
2018/06/15	0	0.00	1	165.50	161.00	-1	4,936	-0.02%
2018/06/14	14	162.00	1	160.00	163.00	13	4,976	0.26%
2018/06/13	35	167.11	1	164.00	165.00	34	5,102	0.67%
2018/06/12	4	169.63	3	170.33	169.50	1	5,098	0.02%
2018/06/11	2	167.75	0	0.00	168.00	2	5,100	0.04%
2018/06/08	1	181.50	0	0.00	174.00	1	5,117	0.02%
2018/06/07	4	176.88	2	177.75	175.50	2	5,109	0.04%
2018/06/06	1	177.00	4	183.00	178.00	-3	5,107	-0.06%
2018/06/05	1	172.00	1	172.00	170.00	0	5,115	0.00%
2018/06/04	2	174.75	1	174.50	172.50	1	5,139	0.02%
2018/06/01	4	174.88	4	174.13	175.00	0	5,164	0.00%
2018/05/31	1	173.00	1	172.50	166.00	0	5,166	0.00%
2018/05/30	1	169.50	0	0.00	170.00	1	5,217	0.02%
2018/05/29	4	178.38	2	174.00	171.00	2	5,235	0.04%
2018/05/28	7	178.86	7	178.43	179.00	0	5,247	0.00%
2018/05/25	2	178.25	7	179.00	177.00	-5	5,284	-0.09%
2018/05/24	1	182.50	3	185.83	183.00	-2	5,326	-0.04%
2018/05/23	1	182.50	0	0.00	181.50	1	5,433	0.02%
2018/05/22	2	182.00	0	0.00	186.00	2	5,727	0.03%
2018/05/21	6	189.42	3	188.67	185.50	3	5,768	0.05%
2018/05/17	1	186.50	1	180.00	183.00	0	5,925	0.00%
2018/05/16	4	186.25	3	185.33	181.50	1	5,965	0.02%
2018/05/15	6	187.92	0	0.00	185.00	6	6,010	0.10%
2018/05/14	2	193.50	22	192.43	193.50	-20	6,055	-0.33%
2018/05/11	22	187.16	13	185.19	185.00	9	6,126	0.15%
2018/05/10	2	176.75	1	176.00	178.50	1	6,132	0.02%
2018/05/09	16	169.28	24	170.42	171.00	-8	6,130	-0.13%
2018/05/08	5	159.20	5	157.80	156.00	0	6,059	0.00%
2018/05/07	13	147.35	5	152.90	160.50	8	6,113	0.13%
2018/05/04	7	146.36	0	0.00	146.00	7	6,033	0.12%
2018/05/02	8	160.81	0	0.00	161.00	8	6,180	0.13%
2018/04/30	2	171.75	4	168.75	170.50	-2	6,230	-0.03%
2018/04/27	4	168.00	5	168.20	168.00	-1	6,376	-0.02%
2018/04/26	13	166.85	7	161.07	167.50	6	6,504	0.09%
2018/04/25	3	172.00	2	171.75	172.00	1	6,696	0.01%
2018/04/24	21	166.88	3	168.00	162.00	18	6,713	0.27%
2018/04/23	31	182.44	0	0.00	179.50	31	6,714	0.46%
2018/04/20	1	201.50	0	0.00	199.00	1	6,695	0.01%
2018/04/19	1	204.50	0	0.00	204.00	1	6,753	0.01%
2018/04/18	3	204.33	3	203.17	201.00	0	6,793	0.00%
2018/04/17	0	0.00	2	200.00	198.50	-2	6,700	-0.03%
2018/04/16	2	196.50	4	203.38	194.00	-2	6,617	-0.03%
2018/04/13	3	198.83	0	0.00	197.50	3	6,545	0.05%
2018/04/12	7	198.36	1	200.00	198.00	6	6,495	0.09%
2018/04/11	15	203.43	4	208.25	204.50	11	6,403	0.17%
2018/04/10	8	198.94	19	199.89	200.00	-11	6,306	-0.17%
2018/04/09	14	188.46	25	190.56	191.00	-11	6,147	-0.18%
2018/04/03	15	181.17	15	183.30	182.00	0	5,999	0.00%
2018/04/02	8	167.44	18	173.06	176.00	-10	5,695	-0.18%
2018/03/31	6	158.83	1	157.50	160.00	5	5,502	0.09%
2018/03/30	4	163.38	1	165.00	161.00	3	5,465	0.05%
2018/03/29	6	164.58	1	170.00	164.50	5	5,409	0.09%
2018/03/28	5	164.20	3	165.67	164.00	2	5,336	0.04%
2018/03/27	8	166.81	2.3	161.55	161.00	5.7	5,268	0.11%
2018/03/26	12	164.38	13	167.23	160.00	-1	5,222	-0.02%
2018/03/23	15	161.70	10	161.20	157.00	5	5,104	0.10%
2018/03/22	11	158.14	4.4	157.09	152.50	6.6	4,980	0.13%
2018/03/21	8	155.75	62	158.83	160.00	-54	4,810	-1.12%
2018/03/20	3	145.67	1	146.50	145.50	2	4,628	0.04%
2018/03/19	2	147.25	35	145.79	146.00	-33	4,570	-0.72%
2018/03/16	0	0.00	4	141.00	139.50	-4	4,418	-0.09%
2018/03/15	11	137.82	0	0.00	138.00	11	4,386	0.25%
2018/03/14	7	140.14	4	140.13	139.00	3	4,383	0.07%
2018/03/13	5	138.70	4	139.50	138.00	1	4,363	0.02%
2018/03/12	10	139.80	1	139.50	138.50	9	4,355	0.21%
2018/03/09	1	138.50	2	142.25	142.00	-1	4,358	-0.02%
2018/03/07	8	137.00	0	0.00	136.50	8	4,330	0.18%
2018/03/06	5	141.20	1	140.00	141.50	4	4,310	0.09%
2018/03/05	5	141.00	2	143.00	136.00	3	4,274	0.07%
2018/03/02	4	139.75	2	138.75	138.50	2	4,226	0.05%
2018/03/01	9	136.61	4	141.00	142.00	5	4,212	0.12%
2018/02/27	5	140.40	7	144.57	138.00	-2	4,177	-0.05%
2018/02/26	4	142.50	30	141.83	144.00	-26	4,149	-0.63%
2018/02/23	4	143.38	6	145.25	138.00	-2	4,088	-0.05%
2018/02/22	22	143.41	30.1	147.08	143.00	-8.1	4,062	-0.20%
2018/02/21	11	134.95	19	135.18	136.50	-8	3,793	-0.21%
2018/02/12	5	131.50	7	128.43	124.50	-2	3,728	-0.05%
2018/02/09	16	121.78	2	123.25	130.00	14	3,659	0.38%
2018/02/08	15	125.33	8	123.31	122.00	7	3,562	0.20%
2018/02/07	12	125.58	3	129.17	124.00	9	3,511	0.26%
2018/02/06	36	123.11	2	128.00	121.50	34	3,440	0.99%
2018/02/05	10	136.05	11	136.59	134.50	-1	3,360	-0.03%
2018/02/02	5	133.70	13	132.08	135.00	-8	3,268	-0.24%
2018/02/01	6	128.83	5	128.80	128.00	1	3,209	0.03%
2018/01/31	2	125.75	2	127.00	127.00	0	3,192	0.00%
2018/01/30	5	124.50	2	126.75	122.50	3	3,192	0.09%
2018/01/29	2	121.50	0	0.00	121.50	2	3,144	0.06%
2018/01/26	2	126.00	11	128.64	126.00	-9	3,156	-0.29%
2018/01/25	3	124.17	0	0.00	121.50	3	3,099	0.10%
2018/01/24	4	128.50	0	0.00	130.00	4	3,278	0.12%
2018/01/23	4	125.25	23.4	131.28	133.50	-19.4	3,303	-0.59%
2018/01/22	0	0.00	8	123.75	121.50	-8	3,139	-0.25%
2018/01/19	1	119.00	47	118.40	119.50	-46	3,007	-1.53%
2018/01/18	0	0.00	25	108.24	109.00	-25	2,751	-0.91%
2018/01/17	3	99.50	20	101.45	99.50	-17	2,649	-0.64%
2018/01/16	2	99.15	2	98.70	97.70	0	2,576	0.00%
2018/01/15	3	96.00	19	98.31	99.00	-16	2,532	-0.63%
2018/01/12	0	0.00	27	93.04	94.10	-27	2,471	-1.09%
2018/01/10	5	88.80	1	88.30	87.90	4	2,484	0.16%
2018/01/08	5	89.80	0	0.00	89.90	5	2,514	0.20%
2018/01/04	4	90.00	27	91.59	91.90	-23	2,575	-0.89%
2018/01/03	0	0.00	1	92.10	90.60	-1	2,607	-0.04%
2018/01/02	0	0.00	4	90.00	90.00	-4	2,615	-0.15%