緯軟 (4953)-中國信託券商分點個股進出

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

緯軟

(4953)

可現股當沖

股價
138.0
漲跌
▲1.0
漲幅
+0.73%
成交量
207張
產業
上櫃資訊服務類股
260人加入追蹤

立即追蹤
本地時間:13:30

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

緯軟 (4953)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	0	0.00	1	138.00	138.00	-1	1,660	-0.06%
2024/05/03	0.4	137.39	5	137.80	137.00	-4.6	1,684	-0.27%
2024/05/02	0	0.00	0	138.50	138.50	0	1,687	0.00%
2024/04/29	1	138.00	2	138.50	138.50	-1	1,731	-0.06%
2024/04/26	1.2	136.83	0	0.00	135.50	1.2	1,793	0.07%
2024/04/25	0	0.00	4	135.00	134.00	-4	1,887	-0.21%
2024/04/24	1.1	136.05	0	136.50	136.00	1.1	1,903	0.06%
2024/04/23	0	135.50	0	0.00	134.50	0	1,925	0.00%
2024/04/22	1.2	134.07	0	0.00	133.50	1.2	1,963	0.06%
2024/04/19	5.1	135.22	0	0.00	135.00	5.1	1,965	0.26%
2024/04/18	4.1	137.30	1	140.50	141.00	3.1	1,963	0.16%
2024/04/16	2.3	134.05	6	132.83	135.00	-3.7	1,974	-0.19%
2024/04/15	1.5	138.13	3	139.00	137.00	-1.5	1,981	-0.08%
2024/04/12	3.5	143.90	1	143.50	142.50	2.5	1,954	0.13%
2024/04/11	1	144.00	0	0.00	143.50	1	1,952	0.05%
2024/04/10	1.1	144.07	0	0.00	144.00	1.1	1,957	0.05%
2024/04/09	1.8	147.04	1	147.50	145.50	0.8	1,953	0.04%
2024/04/08	3	145.16	1.3	145.10	145.00	1.8	1,941	0.09%
2024/04/03	4	143.26	0	0.00	143.00	4	1,948	0.21%
2024/04/02	0	144.00	0	0.00	144.00	0	1,987	0.00%
2024/04/01	5	143.10	1	143.50	142.50	4	1,987	0.20%
2024/03/29	1.1	143.08	1	144.50	143.50	0.1	1,988	0.00%
2024/03/28	1.2	142.93	0	0.00	143.00	1.2	1,982	0.06%
2024/03/27	0.1	143.50	1	143.50	144.00	-0.9	1,989	-0.05%
2024/03/26	1	142.06	0.1	143.10	142.00	0.9	1,994	0.04%
2024/03/25	1	150.00	0	0.00	146.50	1	1,986	0.05%
2024/03/22	21	153.33	15	151.80	150.00	6	1,999	0.30%
2024/03/21	0	0.00	3	150.66	151.00	-3	1,948	-0.16%
2024/03/20	3.1	150.15	181.2	150.10	150.50	-178.1	1,941	-9.18%	大賣/鉅額交易
2024/03/19	41	152.48	31.2	152.02	152.50	9.9	1,913	0.51%
2024/03/18	2.3	150.20	3.3	151.02	152.00	-1.1	1,900	-0.06%
2024/03/15	2.3	149.33	2	149.50	150.50	0.3	1,887	0.02%
2024/03/14	5.1	148.08	5.4	148.56	147.50	-0.2	1,889	-0.01%
2024/03/13	4	147.75	2.3	148.45	146.00	1.7	1,945	0.09%
2024/03/12	8	149.25	22	148.80	149.00	-14	1,955	-0.72%
2024/03/11	2.1	145.21	2	144.75	145.00	0.1	2,033	0.01%
2024/03/08	2.1	140.35	2	138.50	142.50	0.1	2,058	0.01%
2024/03/07	10	145.20	63.1	147.52	141.00	-53.1	2,088	-2.54%
2024/03/06	41	147.71	18	146.36	146.00	23	2,039	1.13%
2024/03/05	0.1	143.50	8.5	144.97	146.50	-8.4	2,020	-0.41%
2024/03/04	1	147.00	10.2	145.90	145.50	-9.2	2,015	-0.45%
2024/03/01	2	145.75	12	145.58	145.50	-10	2,006	-0.50%
2024/02/29	3	145.67	2.1	145.51	145.00	1	2,003	0.05%
2024/02/27	3	145.67	3	143.67	144.00	0	2,015	0.00%
2024/02/26	2	147.77	0.1	148.50	147.50	1.9	2,026	0.09%
2024/02/23	74.2	152.00	4.8	153.84	152.00	69.4	2,040	3.40%
2024/02/22	50.1	150.22	3.5	151.43	150.00	46.6	1,964	2.37%
2024/02/21	4	149.38	18	148.31	148.00	-14	1,908	-0.73%
2024/02/20	18.7	150.28	8	147.06	149.50	10.7	1,848	0.58%
2024/02/19	0.1	141.00	8.1	141.43	140.50	-8	1,690	-0.47%
2024/02/16	6.1	143.15	0	0.00	142.00	6.1	1,695	0.36%
2024/02/15	6	140.25	13.5	141.17	142.00	-7.5	1,681	-0.45%
2024/02/05	0.2	134.68	17	135.00	135.00	-16.8	1,649	-1.02%
2024/02/02	1.4	135.71	0	0.00	136.00	1.4	1,655	0.08%
2024/02/01	6.2	134.17	4.6	134.17	134.00	1.6	1,679	0.10%
2024/01/31	10.1	138.25	3	137.17	137.00	7.1	1,709	0.42%
2024/01/29	5	137.90	5	138.80	140.50	0	1,703	0.00%
2024/01/26	9	139.67	2	141.00	138.00	7	1,699	0.41%
2024/01/25	1	138.00	0	0.00	137.50	1	1,681	0.06%
2024/01/24	13	138.50	3.3	138.50	138.00	9.7	1,686	0.58%
2024/01/23	4.1	138.75	1	139.00	138.50	3.1	1,689	0.18%
2024/01/22	3.1	142.35	3	143.33	142.50	0.1	1,662	0.01%
2024/01/19	7.1	140.44	13.1	140.98	141.50	-6	1,599	-0.38%
2024/01/18	0.5	137.00	1	136.00	136.50	-0.5	1,507	-0.03%
2024/01/17	7	136.57	1.6	137.47	136.50	5.4	1,495	0.36%
2024/01/16	0	0.00	3.2	136.63	135.50	-3.2	1,479	-0.22%
2024/01/15	0	0.00	0.1	132.00	132.00	-0.1	1,446	-0.01%
2024/01/12	0.1	131.00	0	0.00	130.50	0.1	1,445	0.00%
2024/01/11	0	0.00	6	132.50	133.00	-6	1,445	-0.42%
2024/01/10	1	133.00	79	134.22	132.00	-78	1,450	-5.38%
2024/01/09	1	134.39	0.1	135.00	134.00	0.9	1,447	0.06%
2024/01/08	20.3	130.99	0	0.00	131.50	20.3	1,439	1.41%
2024/01/05	0	0.00	2	130.00	130.00	-2	1,451	-0.14%
2024/01/04	0.1	129.50	0.1	129.50	128.50	0	1,467	0.00%
2024/01/03	59	132.65	0	0.00	131.50	59	1,490	3.96%
2024/01/02	1	132.00	3	132.00	133.00	-2	1,550	-0.13%
2023/12/29	2.1	130.48	2	130.00	132.00	0.1	1,551	0.01%
2023/12/28	7.3	130.95	1.4	133.96	130.50	6	1,545	0.38%
2023/12/27	1	137.50	46.2	136.51	136.50	-45.2	1,531	-2.95%
2023/12/26	1	137.97	0	0.00	138.50	1	1,563	0.07%
2023/12/25	0	0.00	1	135.50	136.00	-1	1,564	-0.06%
2023/12/22	3	136.17	1	137.50	136.00	2	1,568	0.13%
2023/12/21	0	0.00	0.1	137.00	136.00	-0.1	1,563	0.00%
2023/12/20	7	138.71	3	138.33	137.50	4	1,557	0.26%
2023/12/19	4.2	138.02	3.1	138.99	139.50	1.1	1,544	0.07%
2023/12/18	0	0.00	2	136.50	137.00	-2	1,519	-0.13%
2023/12/15	1	136.50	2	135.25	135.00	-1	1,524	-0.07%
2023/12/14	2	138.75	2	138.02	138.00	0	1,516	0.00%
2023/12/13	1	138.50	2.1	137.47	138.00	-1.1	1,507	-0.07%
2023/12/12	0	0.00	3	137.17	139.00	-3	1,504	-0.20%
2023/12/11	9	138.44	8	137.94	137.50	1	1,528	0.07%
2023/12/08	19.1	144.14	19.1	142.02	142.50	0	1,534	0.00%
2023/12/07	2	136.00	9.1	137.67	138.50	-7.1	1,477	-0.48%
2023/12/06	11.4	138.43	84	140.06	135.50	-72.7	1,478	-4.91%
2023/12/05	24	130.10	8.1	131.73	135.50	15.9	1,469	1.08%
2023/12/04	59.1	131.67	8.1	132.70	132.50	51	1,423	3.59%
2023/11/30	0	0.00	5	127.00	127.00	-5	1,360	-0.37%
2023/11/29	4	126.25	3	127.33	126.50	1	1,359	0.07%
2023/11/27	3	124.83	0.1	124.00	123.50	3	1,349	0.22%
2023/11/24	2	126.00	2	128.00	127.50	0	1,340	0.00%
2023/11/22	2.5	124.10	2.9	126.98	129.00	-0.4	1,296	-0.03%
2023/11/21	0	0.00	2	123.00	122.50	-2	1,259	-0.16%
2023/11/17	2	120.50	1	120.50	120.50	1	1,271	0.08%
2023/11/16	1	120.00	0	0.00	120.00	1	1,288	0.08%
2023/11/15	2	123.50	2	121.50	120.50	0	1,303	0.00%
2023/11/13	0.2	120.00	0	0.00	121.00	0.2	1,429	0.01%
2023/11/09	1.1	122.41	1	123.50	122.00	0.1	1,460	0.01%
2023/11/08	0	0.00	11	119.82	121.50	-11	1,460	-0.75%
2023/11/07	2.2	115.77	1	115.50	116.50	1.2	1,437	0.08%
2023/11/06	0.1	116.00	1	116.00	115.50	-0.9	1,474	-0.06%
2023/11/03	11	112.41	0	0.00	113.00	11	1,501	0.73%
2023/11/01	3	107.50	1.1	107.55	107.50	1.9	1,673	0.11%
2023/10/31	0.1	110.00	2.8	112.01	108.50	-2.7	1,715	-0.16%
2023/10/26	0	115.50	0	0.00	114.50	0	1,986	0.00%
2023/10/25	1	117.50	0.5	117.50	118.00	0.5	2,076	0.02%
2023/10/23	0	0.00	0.2	116.00	114.50	-0.2	2,496	-0.01%
2023/10/20	0.1	114.00	1	115.00	115.00	-0.9	2,784	-0.03%
2023/10/18	8.2	114.81	0.1	116.00	114.50	8.1	3,306	0.24%
2023/10/17	1	117.00	1	117.50	117.00	0	3,473	0.00%
2023/10/16	1	119.00	0	0.00	118.00	1	3,491	0.03%
2023/10/12	1.2	123.57	0	0.00	124.00	1.2	3,556	0.03%
2023/10/11	1	127.00	1	120.50	120.50	0	3,617	0.00%
2023/10/06	7.2	124.76	16.1	124.29	124.50	-8.9	3,738	-0.24%
2023/10/05	1	120.00	1	119.50	119.50	0	3,774	0.00%
2023/10/04	1	119.00	1	120.00	119.00	0	3,805	0.00%
2023/10/03	2	122.76	10	123.50	122.00	-8	3,803	-0.21%
2023/10/02	7	121.93	0.2	123.25	123.50	6.8	3,794	0.18%
2023/09/28	0	0.00	0.2	117.00	117.50	-0.2	3,759	0.00%
2023/09/26	1.1	115.41	0	117.00	114.50	1.1	3,764	0.03%
2023/09/25	0	0.00	0	116.50	116.50	0	3,773	0.00%
2023/09/21	0	0.00	4	113.63	115.00	-4	3,776	-0.11%
2023/09/20	0.1	117.50	13.4	116.92	115.50	-13.3	3,771	-0.35%
2023/09/19	0.1	118.25	0.1	120.00	117.50	0	3,759	0.00%
2023/09/18	0	0.00	2	120.50	120.00	-2	3,753	-0.05%
2023/09/15	1	123.00	1	122.50	122.00	0	3,750	0.00%
2023/09/14	4	124.88	9	125.44	123.50	-5	3,729	-0.13%
2023/09/13	19	122.74	19	122.24	122.00	0	3,690	0.00%
2023/09/12	6	122.33	7.2	120.89	122.50	-1.2	3,666	-0.03%
2023/09/11	3.2	120.90	1.1	117.57	117.00	2.1	3,640	0.06%
2023/09/08	18.1	122.47	20.2	122.17	121.50	-2	3,597	-0.06%
2023/09/07	0	0.00	0.2	117.00	116.00	-0.2	3,489	-0.01%
2023/09/06	0	0.00	1	117.50	117.00	-1	3,500	-0.03%
2023/09/05	1	116.50	0	0.00	117.00	1	3,508	0.03%
2023/09/04	1	116.00	0	114.50	116.50	1	3,529	0.03%
2023/09/01	7	115.14	0	0.00	114.00	7	3,545	0.20%
2023/08/31	1	114.50	0	0.00	115.50	1	3,568	0.03%
2023/08/30	5.1	115.01	0	0.00	115.00	5.1	3,593	0.14%
2023/08/29	0.1	114.00	30.1	114.00	114.00	-30	3,613	-0.83%
2023/08/28	12.1	113.84	0	0.00	114.00	12.1	3,607	0.34%
2023/08/25	0.1	116.00	0	0.00	115.50	0.1	3,597	0.00%
2023/08/24	0.3	121.00	16.2	120.04	119.00	-15.9	3,593	-0.44%
2023/08/22	1	119.50	0.1	119.50	119.00	0.9	3,609	0.02%
2023/08/21	0.3	118.01	3	117.50	118.00	-2.7	3,606	-0.07%
2023/08/18	18.4	122.94	11	121.82	118.00	7.4	3,610	0.21%
2023/08/17	0.7	128.00	0.4	127.64	127.50	0.3	3,536	0.01%
2023/08/16	4.1	122.02	3	122.00	123.00	1.1	3,477	0.03%
2023/08/15	3	123.00	1	122.00	124.50	2	3,480	0.06%
2023/08/14	0.4	122.54	2.1	123.10	122.00	-1.7	3,479	-0.05%
2023/08/11	0.1	127.50	1	128.00	127.00	-0.9	3,462	-0.03%
2023/08/10	4	129.14	3	129.33	128.50	1	3,448	0.03%
2023/08/09	0.1	135.00	48	134.84	133.50	-47.9	3,423	-1.40%
2023/08/08	7.4	140.53	8	138.75	138.50	-0.6	3,406	-0.02%
2023/08/07	6.2	144.05	3.2	143.50	144.00	3	3,369	0.09%
2023/08/04	13.5	142.00	14	141.89	142.50	-0.5	3,286	-0.02%
2023/08/02	1.2	151.63	5.4	144.19	142.00	-4.2	3,260	-0.13%
2023/08/01	1.3	151.30	3.1	153.70	150.50	-1.8	3,211	-0.06%
2023/07/31	19.2	169.18	63.4	160.84	157.00	-44.2	3,177	-1.39%
2023/07/28	4.1	165.96	9.5	164.71	167.00	-5.3	3,175	-0.17%
2023/07/27	38.2	170.64	39.3	165.82	166.00	-1.1	3,134	-0.04%
2023/07/26	30.5	168.30	54.8	167.84	168.00	-24.3	3,010	-0.81%
2023/07/25	71.4	164.35	77	165.56	162.00	-5.6	2,787	-0.20%
2023/07/24	39.4	148.35	29.5	150.03	155.00	9.9	2,514	0.39%
2023/07/21	79.8	140.10	110.5	140.18	141.00	-30.7	2,342	-1.31%	大賣/
2023/07/20	13	132.54	19.2	135.18	138.50	-6.2	2,030	-0.31%
2023/07/19	2	127.50	0	0.00	126.00	2	1,871	0.11%
2023/07/18	6.1	130.93	8	127.19	127.00	-1.9	1,893	-0.10%
2023/07/17	3.1	125.51	2	126.00	127.50	1.1	1,907	0.06%
2023/07/14	20	128.85	9.2	127.58	126.00	10.8	1,960	0.55%
2023/07/13	20.4	127.58	20.2	128.77	126.50	0.2	1,928	0.01%
2023/07/12	13	121.73	14	120.43	121.00	-1	1,891	-0.05%
2023/07/11	1	113.00	3	113.00	116.50	-2	1,850	-0.11%
2023/07/10	0	0.00	0.3	112.00	112.00	-0.3	1,834	-0.02%
2023/07/07	1	114.00	0	0.00	113.00	1	1,853	0.05%
2023/07/06	3	111.67	0.1	111.00	111.00	2.9	1,884	0.15%
2023/07/05	6	113.25	0	0.00	113.00	6	1,929	0.31%
2023/07/04	2.1	111.00	0	0.00	111.00	2.1	1,937	0.11%
2023/07/03	0	0.00	1	116.00	116.00	-1	1,950	-0.05%
2023/06/30	0	0.00	1	114.00	113.50	-1	2,007	-0.05%
2023/06/29	0.1	111.50	3.8	111.61	111.00	-3.7	2,040	-0.18%
2023/06/21	1.1	113.32	0	0.00	116.00	1.1	2,301	0.05%
2023/06/19	1.2	113.01	0.2	114.00	114.50	1	2,417	0.04%
2023/06/16	3.2	114.66	2	115.75	114.00	1.2	2,514	0.05%
2023/06/15	2.1	116.96	0	0.00	117.00	2.1	2,620	0.08%
2023/06/14	0.5	116.50	0	0.00	115.50	0.5	2,682	0.02%
2023/06/13	2	116.50	0	0.00	116.50	2	2,708	0.07%
2023/06/09	1	116.50	0	0.00	116.50	1	2,719	0.04%
2023/06/08	1.9	118.39	10	117.00	117.00	-8.1	2,739	-0.30%
2023/06/07	3	121.83	11	121.55	121.00	-8	2,763	-0.29%
2023/06/06	2	120.00	18	119.11	118.50	-16	2,790	-0.57%
2023/06/05	9	123.44	2	122.75	124.50	7	2,800	0.25%
2023/06/02	13	119.77	4	120.88	119.50	9	2,844	0.32%
2023/06/01	5	119.50	6.5	119.19	119.50	-1.5	2,907	-0.05%
2023/05/30	1	121.00	0	0.00	118.50	1	2,984	0.03%
2023/05/29	0	0.00	1	120.00	120.00	-1	3,048	-0.03%
2023/05/26	0	0.00	4	120.00	117.00	-4	3,099	-0.13%
2023/05/25	0	0.00	24.5	120.21	120.50	-24.5	3,096	-0.79%
2023/05/24	4	122.25	7	121.71	121.50	-3	3,081	-0.10%
2023/05/23	1	121.00	0	0.00	121.00	1	3,060	0.03%
2023/05/19	16	116.59	1	118.00	116.50	15	3,050	0.49%
2023/05/18	32	121.58	15.6	121.13	120.50	16.4	3,038	0.54%
2023/05/17	1	118.50	0	0.00	118.00	1	3,084	0.03%
2023/05/16	1	117.00	4	117.25	115.50	-3	3,120	-0.10%
2023/05/15	4	117.88	0	0.00	116.00	4	3,110	0.13%
2023/05/12	2.1	119.29	1	120.00	121.00	1.1	3,090	0.03%
2023/05/11	0	0.00	5	118.50	117.50	-5	3,069	-0.16%
2023/05/10	0	0.00	2.3	123.68	123.50	-2.3	3,025	-0.08%
2023/05/09	2	124.00	2.1	123.71	122.50	-0.1	3,004	0.00%
2023/05/08	3.2	127.13	0	0.00	125.50	3.2	2,973	0.11%
2023/05/05	3.1	125.98	63	125.67	125.00	-59.9	2,947	-2.03%
2023/05/04	19.1	127.67	12	128.29	125.50	7.1	2,915	0.24%
2023/05/03	2	126.50	12	128.00	130.00	-10	2,766	-0.36%
2023/05/02	23	124.07	23	124.70	125.00	0	2,710	0.00%
2023/04/28	3	122.50	2	119.00	122.50	1	2,662	0.04%
2023/04/27	1.2	116.17	0	0.00	116.50	1.2	2,627	0.05%
2023/04/26	11.1	115.50	6	114.83	115.50	5.1	2,611	0.19%
2023/04/25	0	0.00	5	114.50	114.50	-5	2,591	-0.19%
2023/04/24	6	117.58	2	118.50	118.00	4	2,565	0.16%
2023/04/21	3	113.83	8	114.13	114.50	-5	2,545	-0.20%
2023/04/20	2	124.00	2	119.50	119.00	0	2,493	0.00%
2023/04/19	3.1	128.51	4	126.13	126.00	-1	2,416	-0.04%
2023/04/18	1	126.50	1.1	123.54	124.00	-0.1	2,328	0.00%
2023/04/17	29	126.17	19	126.03	126.00	10	2,281	0.44%
2023/04/14	3	124.00	29	120.93	121.50	-26	2,162	-1.20%
2023/04/13	0	0.00	50	117.42	119.00	-50	2,101	-2.38%
2023/04/12	4	119.38	12	119.83	120.00	-8	2,080	-0.38%
2023/04/11	15	121.47	10.5	122.12	122.00	4.5	2,050	0.22%
2023/04/10	49.1	121.05	3.2	119.94	122.00	45.9	1,996	2.30%
2023/04/07	1.2	117.36	1	116.50	116.50	0.2	1,942	0.01%
2023/04/06	1	117.00	41	113.24	118.00	-40	1,924	-2.08%
2023/03/31	44.2	121.33	14	117.21	117.00	30.2	1,895	1.59%
2023/03/30	11	118.77	3	118.50	118.50	8	1,818	0.44%
2023/03/29	0	0.00	0	116.50	116.00	0	1,777	0.00%
2023/03/28	2	116.50	7.2	114.64	116.50	-5.2	1,756	-0.30%
2023/03/27	6	120.67	55	118.47	116.50	-49	1,714	-2.86%
2023/03/24	28.1	123.68	72	123.69	120.00	-43.9	1,665	-2.64%
2023/03/23	34	116.03	3	116.50	117.00	31	1,498	2.07%
2023/03/22	6	118.08	12.2	115.82	116.50	-6.2	1,444	-0.43%
2023/03/21	51.2	114.78	34.5	115.32	115.00	16.7	1,374	1.21%
2023/03/20	44.1	116.95	26	116.58	115.00	18.1	1,271	1.42%
2023/03/17	61	108.39	71.2	109.78	111.50	-10.2	1,152	-0.88%
2023/03/16	1	103.02	13	104.19	104.00	-12	1,092	-1.10%
2023/03/15	2	107.75	0	0.00	107.50	2	1,071	0.19%
2023/03/14	1	109.00	0	0.00	108.00	1	1,075	0.09%
2023/03/13	0	0.00	20	105.50	109.00	-20	1,079	-1.85%
2023/03/10	0.3	108.59	29.4	109.33	108.50	-29.1	1,056	-2.75%
2023/03/09	26	116.63	30.1	113.55	113.00	-4.1	1,014	-0.41%
2023/03/08	1.1	117.10	5	116.80	117.50	-3.9	961	-0.40%
2023/03/07	7	117.29	0	0.00	117.00	7	933	0.75%
2023/03/06	22.1	113.93	26	113.13	113.00	-3.9	859	-0.45%
2023/03/03	6	108.67	14	112.79	114.00	-8	773	-1.03%
2023/03/01	25	107.44	10	106.35	104.00	15	690	2.17%
2023/02/24	25	106.70	8	105.56	106.00	17	632	2.69%
2023/02/23	14	100.79	2.5	99.76	99.60	11.5	563	2.04%
2023/02/21	0.1	97.40	0	0.00	97.20	0.1	546	0.02%
2023/02/20	11	96.65	14	97.67	97.90	-3	554	-0.54%
2023/02/17	0	0.00	1	96.10	95.90	-1	550	-0.18%
2023/02/16	21	96.91	10	96.64	97.40	11	546	2.01%
2023/02/15	31	100.87	19	98.05	95.40	12	539	2.23%
2023/02/14	24	99.58	10	100.50	102.00	14	462	3.03%
2023/02/13	4	90.78	20	91.07	93.00	-16	413	-3.87%
2023/02/10	32	91.22	0	0.00	90.20	32	413	7.74%
2023/02/08	0	92.00	11	92.47	92.00	-11	416	-2.64%
2023/02/06	0.1	90.70	0	0.00	90.60	0.1	414	0.03%
2023/02/03	12	91.15	0	0.00	90.40	12	414	2.89%
2023/02/02	3	91.13	0	0.00	91.70	3	412	0.73%
2023/01/31	0	0.00	1	90.80	90.20	-1	403	-0.25%
2023/01/30	2	90.30	0	0.00	90.70	2	400	0.50%
2023/01/13	1.4	88.71	1	88.00	87.60	0.4	386	0.11%
2023/01/11	2	85.75	0	0.00	87.10	2	377	0.53%
2022/12/12	0	0.00	7	88.11	88.60	-7	348	-2.01%
2022/12/09	0.1	90.10	0	0.00	89.50	0.1	340	0.04%
2022/12/07	1	92.85	1	92.30	89.90	0	321	0.01%
2022/12/06	0	0.00	5	91.70	91.80	-5	310	-1.61%
2022/12/05	5	91.94	0	0.00	91.10	5	289	1.73%
2022/11/30	0	84.60	0	0.00	84.60	0	244	0.01%
2022/11/29	0	0.00	2	83.40	84.90	-2	243	-0.82%
2022/11/25	0.2	84.11	0	0.00	84.20	0.2	221	0.09%
2022/11/23	3.1	84.31	1	85.10	85.10	2.1	233	0.90%
2022/11/21	0.2	82.90	0	0.00	82.90	0.2	208	0.08%
2022/11/16	0	0.00	2	84.20	82.10	-2	185	-1.08%
2022/11/11	1	80.00	3	80.53	81.20	-2	162	-1.23%
2022/11/10	4	79.03	0	0.00	81.00	4	151	2.64%
2022/10/28	0.1	76.80	0	0.00	76.00	0.1	150	0.07%
2022/10/14	0.1	78.90	0	0.00	78.80	0.1	157	0.05%
2022/10/13	0	0.00	11	75.95	76.00	-11	157	-6.97%
2022/10/11	0	0.00	17	79.82	78.80	-17	162	-10.44%
2022/09/23	0.2	84.40	0	0.00	84.00	0.2	167	0.11%
2022/09/08	0	0.00	1	88.90	87.80	-1	170	-0.59%
2022/09/01	12	87.73	1	87.40	87.20	11	163	6.73%
2022/08/31	0	0.00	7.3	88.19	88.50	-7.3	162	-4.49%
2022/08/30	0	0.00	1	88.90	89.10	-1	159	-0.63%
2022/08/24	0.1	82.50	0	0.00	82.50	0.1	140	0.07%
2022/08/22	0.3	83.90	0	0.00	84.00	0.3	142	0.21%
2022/08/18	0.2	83.50	0	0.00	83.40	0.2	140	0.15%
2022/08/10	0.1	83.50	0	0.00	83.30	0.1	133	0.07%
2022/08/09	0	0.00	3	85.00	83.60	-3	133	-2.24%
2022/08/05	1	81.60	1	82.60	81.90	0	125	0.00%
2022/08/02	0.1	77.60	0	0.00	77.60	0.1	126	0.08%
2022/07/26	0.2	76.50	0	0.00	76.00	0.2	134	0.16%
2022/07/20	0	0.00	1	74.20	73.90	-1	140	-0.71%
2022/07/19	1	75.50	0	0.00	74.50	1	143	0.70%
2022/07/08	0.1	76.50	0	0.00	76.20	0.1	151	0.07%
2022/06/30	0.1	77.20	0	0.00	75.30	0.1	220	0.05%
2022/06/28	0.1	79.00	0	0.00	78.70	0.1	244	0.04%
2022/06/23	0.1	77.66	0	0.00	78.90	0.1	260	0.02%
2022/06/20	0.1	78.80	0	0.00	78.30	0.1	257	0.03%
2022/06/17	0.1	80.60	0	0.00	80.60	0.1	257	0.04%
2022/06/13	0.1	84.00	0	0.00	83.90	0.1	274	0.03%
2022/06/02	0	0.00	1	85.40	85.70	-1	282	-0.35%
2022/05/27	0	84.10	0	0.00	83.90	0	284	0.00%
2022/05/19	0	0.00	3	81.60	82.60	-3	293	-1.02%
2022/05/17	8	82.89	0	0.00	82.90	8	297	2.69%
2022/05/16	0.1	82.00	0	0.00	82.00	0.1	298	0.02%
2022/05/12	4	82.88	0	0.00	80.50	4	310	1.29%
2022/05/11	1	84.00	0	0.00	83.50	1	311	0.32%
2022/05/10	2.1	82.20	0	0.00	84.50	2.1	322	0.65%
2022/05/09	3	84.33	0	0.00	84.50	3	320	0.93%
2022/05/06	1	87.60	0	0.00	87.80	1	316	0.32%
2022/05/05	0	0.00	1	90.70	90.90	-1	313	-0.32%
2022/04/27	1	85.80	0	0.00	85.70	1	316	0.32%
2022/04/26	0	0.00	2	88.00	88.50	-2	313	-0.64%
2022/04/22	0.1	91.40	0	0.00	91.00	0.1	307	0.03%
2022/04/15	2	96.00	0	0.00	94.00	2	310	0.64%
2022/04/14	3	95.90	4	95.80	96.00	-1	310	-0.32%
2022/04/13	0	0.00	12.5	96.23	96.80	-12.5	311	-4.02%
2022/04/12	4	98.75	0	0.00	96.70	4	311	1.29%
2022/04/11	0	0.00	4	98.40	98.50	-4	291	-1.37%
2022/04/08	0	0.00	2	96.75	95.90	-2	272	-0.73%
2022/04/01	0	0.00	6	95.57	95.40	-6	254	-2.36%
2022/03/31	0	0.00	13	97.18	96.20	-13	249	-5.21%
2022/03/30	1	93.90	7	93.47	93.20	-6	228	-2.63%
2022/03/29	0.1	93.00	0.1	95.00	93.10	0	226	-0.01%
2022/03/28	0	0.00	1	93.70	94.20	-1	222	-0.45%
2022/03/18	0.1	89.60	5	90.28	90.50	-4.9	210	-2.34%
2022/03/15	0	88.90	0	0.00	85.60	0	202	0.00%
2022/03/07	0.2	85.70	0	0.00	86.50	0.2	222	0.09%
2022/03/04	0.1	87.90	0	0.00	87.90	0.1	221	0.03%
2022/02/25	0.1	86.30	0	0.00	85.70	0.1	220	0.03%
2022/02/23	1	87.40	0	0.00	87.30	1	217	0.46%
2022/02/21	0.1	89.00	0	0.00	88.70	0.1	219	0.04%
2022/02/18	1	88.20	0	0.00	88.70	1	217	0.46%
2022/02/14	0.1	90.00	0.3	89.70	90.10	-0.1	215	-0.06%
2022/02/11	0	89.60	0	0.00	89.40	0	208	0.00%
2022/02/10	1	89.90	0	0.00	89.80	1	209	0.48%
2022/01/25	2	83.85	1	84.00	83.40	1	204	0.49%
2022/01/24	2	84.10	0	0.00	84.30	2	204	0.98%
2022/01/21	1	85.00	0	0.00	84.60	1	204	0.49%
2022/01/18	0.1	86.90	0	0.00	86.30	0.1	203	0.04%
2022/01/14	0	86.50	0	0.00	86.40	0	204	0.00%
2022/01/12	1	86.80	0	0.00	86.80	1	205	0.49%
2022/01/10	0	0.00	1	89.40	88.70	-1	196	-0.51%
2022/01/06	0.1	88.60	0	0.00	88.60	0.1	189	0.07%
2021/12/30	0.1	88.00	0	0.00	88.10	0.1	181	0.05%
2021/12/29	0	88.30	0	0.00	88.30	0	180	0.03%
2021/12/08	1	88.50	2	87.50	88.10	-1	161	-0.62%
2021/12/01	0	0.00	20	84.31	85.30	-20	134	-14.85%
2021/11/29	1	82.90	1	83.70	83.90	0	134	0.00%
2021/11/26	2	85.60	0	0.00	84.80	2	133	1.50%
2021/11/25	1	86.30	0	0.00	86.30	1	131	0.76%
2021/11/24	1	86.40	4	86.53	86.20	-3	131	-2.28%
2021/11/23	1	87.00	20	86.70	86.70	-19	129	-14.63%
2021/11/22	0	0.00	1	87.50	87.40	-1	130	-0.76%
2021/11/19	0.3	87.90	0	0.00	87.10	0.3	131	0.19%
2021/11/16	0	0.00	3	88.00	87.80	-3	135	-2.21%
2021/11/11	0	0.00	4	87.00	86.50	-4	136	-2.93%
2021/11/09	0	0.00	1	88.00	87.90	-1	137	-0.73%
2021/11/05	4	84.83	0	0.00	84.80	4	148	2.69%
2021/11/04	0	0.00	35	84.75	84.80	-35	152	-22.96%
2021/11/03	0.2	84.60	0	0.00	85.00	0.2	157	0.13%
2021/11/02	0	85.60	0	0.00	83.70	0	165	0.01%
2021/10/28	0	0.00	30	85.63	85.80	-30	166	-17.98%
2021/10/20	3	83.23	0	0.00	83.00	3	213	1.41%
2021/10/08	1	83.00	0	0.00	83.20	1	239	0.42%
2021/10/07	2	81.70	0	0.00	82.00	2	246	0.81%
2021/10/04	0.1	82.00	0	0.00	81.40	0.1	276	0.02%
2021/10/01	0.1	83.50	0	0.00	83.20	0.1	293	0.03%
2021/09/29	0.1	85.30	0	0.00	84.60	0.1	298	0.03%
2021/09/28	0.1	86.60	0	0.00	86.00	0.1	308	0.03%
2021/09/23	0	0.00	1	87.20	86.80	-1	314	-0.32%
2021/09/17	2	85.55	0	0.00	85.50	2	315	0.63%
2021/09/07	2.1	88.78	0	0.00	88.50	2.1	335	0.63%
2021/09/06	0.1	90.30	0	0.00	88.80	0.1	335	0.03%
2021/09/02	2	90.60	0	0.00	90.50	2	338	0.59%
2021/08/30	0	90.80	0	0.00	90.90	0	343	0.01%
2021/08/27	0	91.40	0	0.00	90.90	0	344	0.01%
2021/08/26	0.1	90.00	0	0.00	90.00	0.1	345	0.04%
2021/08/24	0	88.10	2	87.50	88.00	-2	346	-0.56%
2021/08/23	2	85.90	0	0.00	86.00	2	345	0.58%
2021/08/16	0.1	87.50	0	0.00	86.50	0.1	348	0.03%
2021/08/13	0.1	88.50	0	0.00	88.10	0.1	347	0.03%
2021/08/12	0.1	90.70	0	0.00	90.20	0.1	346	0.03%
2021/07/30	1.2	99.86	0	0.00	99.50	1.2	376	0.31%
2021/07/28	2	99.20	0	0.00	98.00	2	380	0.53%
2021/07/27	11	105.41	10	102.50	102.50	1	379	0.26%
2021/07/26	2	102.25	0	0.00	101.50	2	363	0.55%
2021/07/22	1	101.50	0	0.00	100.00	1	359	0.28%
2021/07/21	0	0.00	1	100.50	100.50	-1	356	-0.28%
2021/07/19	0	0.00	1	100.50	100.50	-1	347	-0.29%
2021/07/16	1.1	101.14	0	0.00	101.00	1.1	357	0.30%
2021/07/15	1	101.50	2	100.75	100.50	-1	359	-0.28%
2021/07/13	2	100.50	4	102.63	102.50	-2	364	-0.55%
2021/07/12	2	100.75	0	0.00	101.00	2	363	0.55%
2021/07/09	1.3	102.21	1	101.50	101.50	0.3	364	0.07%
2021/07/05	0	0.00	0	99.80	99.90	0	410	0.00%
2021/07/01	1	94.80	0	0.00	94.80	1	470	0.21%
2021/06/28	0	0.00	1	96.50	96.50	-1	505	-0.20%
2021/06/25	0	0.00	7	97.13	96.20	-7	545	-1.28%
2021/06/24	0	96.00	8	95.94	96.10	-8	548	-1.46%
2021/06/23	0.3	94.60	0	0.00	95.10	0.3	553	0.06%
2021/06/21	0	0.00	1	93.60	93.60	-1	576	-0.17%
2021/06/18	2	95.55	0	0.00	95.40	2	587	0.34%
2021/06/07	1	93.90	0	0.00	93.90	1	1,089	0.09%
2021/06/04	10	95.00	0	0.00	95.00	10	1,092	0.92%
2021/05/21	0	0.00	2	94.50	93.90	-2	1,157	-0.17%
2021/05/18	2	91.20	0	0.00	92.30	2	1,165	0.17%
2021/05/17	0.1	88.50	0	0.00	88.20	0.1	1,164	0.01%
2021/05/14	0.3	92.00	0	0.00	92.50	0.3	1,157	0.02%
2021/05/10	0	0.00	23	100.22	100.00	-23	1,122	-2.05%
2021/05/07	0	0.00	1	102.00	102.00	-1	1,127	-0.09%
2021/05/06	1	99.60	0	0.00	99.90	1	1,123	0.09%
2021/05/03	1.1	100.04	5	100.50	99.90	-3.9	1,114	-0.35%
2021/04/26	0	0.00	1	104.00	104.00	-1	1,123	-0.09%
2021/04/20	1	104.00	0	0.00	105.50	1	1,116	0.09%
2021/04/19	0	0.00	1	102.50	103.00	-1	1,113	-0.09%
2021/04/15	1	101.50	183	101.64	102.50	-182	1,112	-16.35%	大賣/鉅額交易
2021/04/12	1	106.50	0	0.00	106.00	1	1,086	0.09%
2021/04/09	2.1	109.71	3	107.50	108.50	-0.9	1,072	-0.09%
2021/04/08	5	113.20	4.1	112.76	112.00	0.9	1,056	0.09%
2021/04/07	1	107.50	2	107.75	109.00	-1	998	-0.10%
2021/04/06	6	107.42	0	0.00	107.00	6	1,002	0.60%
2021/04/01	2.1	109.94	6	108.00	108.00	-3.9	1,000	-0.39%
2021/03/31	2	107.50	0	0.00	108.00	2	992	0.20%
2021/03/30	4	109.38	1	108.50	108.50	3	978	0.31%
2021/03/29	0	0.00	2	106.00	105.00	-2	947	-0.21%
2021/03/26	0.1	105.50	0	0.00	105.00	0.1	967	0.01%
2021/03/25	0	0.00	1	105.50	105.50	-1	978	-0.10%
2021/03/24	2	105.25	0	0.00	104.50	2	993	0.20%
2021/03/22	5	108.00	7	106.14	107.00	-2	1,059	-0.19%
2021/03/19	5.1	107.49	1	106.50	106.50	4.1	1,050	0.39%
2021/03/18	2	108.50	1	105.50	105.50	1	1,034	0.10%
2021/03/17	5	109.60	2	109.25	107.50	3	1,012	0.30%
2021/03/16	9	113.06	7	111.07	111.50	2	979	0.20%
2021/03/15	24	108.52	48	107.27	110.00	-24	891	-2.69%
2021/03/12	35	102.16	17.8	103.75	106.50	17.2	741	2.32%
2021/03/11	1	97.50	2	97.70	97.20	-1	633	-0.16%
2021/03/09	0	0.00	1	95.00	94.00	-1	657	-0.15%
2021/03/08	5	96.20	0	0.00	95.10	5	662	0.75%
2021/03/05	3.1	94.06	0	0.00	95.10	3.1	648	0.47%
2021/03/04	5	92.16	6	92.10	91.50	-1	655	-0.15%
2021/03/02	0.1	90.90	0	0.00	90.90	0.1	667	0.01%
2021/02/17	5	93.50	5	94.02	93.70	0	714	0.00%
2021/02/05	0.1	93.30	0	0.00	93.20	0.1	736	0.01%
2021/02/04	0	0.00	2	92.10	92.20	-2	737	-0.27%
2021/01/29	0	0.00	1	90.00	89.10	-1	782	-0.13%
2021/01/26	0.1	93.00	1	93.80	92.90	-0.9	770	-0.11%
2021/01/21	0	0.00	11	92.60	91.90	-11	759	-1.45%
2021/01/14	0	0.00	1	99.50	98.40	-1	745	-0.13%
2021/01/08	0.1	97.20	0	0.00	97.10	0.1	738	0.01%
2021/01/07	0	0.00	0.1	98.50	98.70	-0.1	746	-0.01%
2020/12/30	0.1	98.50	0	0.00	98.40	0.1	741	0.01%
2020/12/29	3	100.47	1	99.40	99.40	2	741	0.27%
2020/12/25	0.1	99.00	1	98.70	99.00	-0.9	731	-0.12%
2020/12/23	1	99.80	7	99.37	99.30	-6	730	-0.82%
2020/12/22	0	0.00	1	98.90	98.60	-1	735	-0.14%
2020/12/21	1	103.00	3.3	101.39	103.00	-2.3	719	-0.32%
2020/12/18	15	103.17	11	101.73	100.50	4	705	0.57%
2020/12/17	1	102.50	2	100.75	100.50	-1	683	-0.15%
2020/12/09	0.1	99.84	0	0.00	98.00	0.1	671	0.01%
2020/12/08	0	0.00	1	97.00	97.00	-1	678	-0.15%
2020/12/04	0	0.00	3	100.03	98.00	-3	749	-0.40%
2020/12/03	0	0.00	1	98.50	99.90	-1	777	-0.13%
2020/12/01	1	96.50	0	0.00	96.50	1	1,042	0.10%
2020/11/30	21	96.16	22	97.28	97.00	-1	1,181	-0.08%
2020/11/27	0	0.00	3	93.83	94.80	-3	1,192	-0.25%
2020/11/25	0	93.80	2	93.50	93.00	-2	1,223	-0.16%
2020/11/24	2	93.00	0	0.00	94.80	2	1,301	0.15%
2020/11/23	0	0.00	10	92.80	92.80	-10	1,316	-0.76%
2020/11/17	0.2	93.45	0	0.00	92.30	0.2	1,627	0.01%
2020/11/13	24	93.88	2	90.00	93.90	22	1,743	1.26%
2020/11/12	7	90.04	0	0.00	89.20	7	1,776	0.39%
2020/11/10	4	91.53	1	91.80	90.60	3	1,813	0.17%
2020/11/02	0.1	84.50	0	0.00	83.30	0.1	1,900	0.00%
2020/10/27	0	0.00	1	85.80	85.60	-1	1,901	-0.05%
2020/10/26	0	87.00	0	0.00	87.00	0	1,902	0.00%
2020/10/23	0	0.00	1	87.60	87.60	-1	1,902	-0.05%
2020/10/16	0.1	87.10	0	0.00	86.50	0.1	1,913	0.01%
2020/10/15	2	88.35	1	89.30	89.30	1	1,907	0.05%
2020/10/08	1.2	84.62	1	84.10	83.80	0.2	1,904	0.01%
2020/10/06	1	85.80	1	85.70	85.80	0	1,908	0.00%
2020/09/25	1	85.30	2	83.50	81.70	-1	1,956	-0.05%
2020/09/24	1	86.00	0	0.00	86.00	1	1,948	0.05%
2020/09/23	2	88.65	0	0.00	88.40	2	1,945	0.10%
2020/09/22	5	89.14	0	0.00	89.20	5	1,950	0.26%
2020/09/21	2	89.80	1	88.10	88.00	1	1,956	0.05%
2020/09/18	0.1	91.00	0	0.00	90.30	0.1	1,954	0.00%
2020/09/17	1	89.70	0	0.00	89.70	1	1,948	0.05%
2020/09/16	0	0.00	55	93.37	92.20	-55	1,936	-2.84%
2020/09/15	1	94.90	1	93.70	93.70	0	1,930	0.00%
2020/09/11	8.1	91.69	5	92.40	92.40	3.1	1,915	0.16%
2020/09/10	21	93.10	1	90.10	91.00	20	1,899	1.05%
2020/09/09	1	96.40	0	0.00	93.50	1	1,870	0.05%
2020/09/08	16.1	101.09	3	100.83	97.70	13.1	1,843	0.71%
2020/09/07	11	106.45	16	104.47	97.70	-5	1,800	-0.28%
2020/09/04	19	108.24	9	109.17	108.50	10	1,679	0.60%
2020/09/03	8	105.56	14	106.82	110.50	-6	1,561	-0.38%
2020/09/02	7	101.14	5	101.40	100.50	2	1,456	0.14%
2020/09/01	2	101.00	3	100.00	99.00	-1	1,521	-0.07%
2020/08/31	3	100.63	1	100.50	100.00	2	1,535	0.13%
2020/08/28	8.1	103.58	10	103.35	100.50	-1.9	1,630	-0.12%
2020/08/27	3	100.07	4.2	100.13	99.60	-1.2	1,594	-0.07%
2020/08/26	14	104.11	152.3	104.12	100.50	-138.3	1,582	-8.74%	大賣/鉅額交易
2020/08/25	72	101.61	4	101.13	102.50	68	1,532	4.44%
2020/08/24	17.2	99.71	21	98.25	100.00	-3.9	1,456	-0.26%
2020/08/21	17	91.99	15	89.71	93.90	2	1,363	0.15%
2020/08/20	6.2	86.29	16	87.79	86.80	-9.8	1,318	-0.74%
2020/08/19	31	94.21	33	92.14	93.10	-2	1,275	-0.16%
2020/08/18	5	90.54	85	90.20	89.70	-80	1,178	-6.79%
2020/08/17	12	88.04	1	87.50	87.20	11	1,122	0.98%
2020/08/14	11.1	87.32	4	87.78	88.00	7.1	1,106	0.64%
2020/08/13	46	87.75	3	86.57	86.60	43	1,080	3.98%
2020/08/12	22	83.04	4	83.13	83.90	18	1,004	1.79%
2020/08/11	1	76.90	0	0.00	76.30	1	958	0.10%
2020/08/10	0.4	77.40	0	0.00	77.40	0.4	960	0.04%
2020/08/06	1	76.90	1	77.30	77.50	0	971	0.00%
2020/08/03	3	77.00	0	0.00	76.70	3	1,001	0.30%
2020/07/29	3	73.50	0	0.00	74.20	3	1,023	0.29%
2020/07/27	1	75.20	5	75.26	75.20	-4	1,085	-0.37%
2020/07/24	0.1	77.20	18	77.55	77.30	-17.9	1,089	-1.64%
2020/07/23	0.1	79.10	0	0.00	79.00	0.1	1,102	0.01%
2020/07/21	1	79.90	0	0.00	80.20	1	1,111	0.09%
2020/07/17	1	79.50	2	79.75	78.20	-1	1,114	-0.09%
2020/07/13	2	85.50	0	0.00	85.60	2	1,201	0.17%
2020/07/10	58.1	85.89	3	86.33	85.90	55.1	1,216	4.52%
2020/07/09	5	89.00	0	0.00	89.00	5	1,228	0.41%
2020/07/07	29	87.38	0	0.00	87.20	29	1,218	2.38%
2020/07/06	9	88.64	2	88.85	88.60	7	1,220	0.57%
2020/07/03	0.1	87.50	0	0.00	87.50	0.1	1,221	0.01%
2020/07/01	2	86.65	0	0.00	86.80	2	1,233	0.16%
2020/06/30	2	84.50	1	87.40	87.30	1	1,228	0.08%
2020/06/29	0.1	83.00	0	0.00	82.40	0.1	1,217	0.01%
2020/06/22	1	88.40	0	0.00	87.20	1	1,218	0.08%
2020/06/19	0.1	88.20	28	88.79	88.20	-27.9	1,223	-2.28%
2020/06/17	0	0.00	1	89.10	88.20	-1	1,224	-0.08%
2020/06/16	1	89.20	0	0.00	89.30	1	1,228	0.08%
2020/06/15	1	90.00	3	88.83	88.20	-2	1,239	-0.16%
2020/06/12	2.1	89.18	0	0.00	91.00	2.1	1,236	0.17%
2020/06/11	2	91.75	1	93.00	89.60	1	1,228	0.08%
2020/06/10	20	95.46	0	0.00	94.70	20	1,219	1.64%
2020/06/09	3	95.00	2	95.80	96.90	1	1,222	0.08%
2020/06/08	45.1	96.97	14	95.94	94.30	31.1	1,214	2.56%
2020/06/05	11	90.95	11	90.94	91.80	0	1,122	0.00%
2020/06/04	9	90.11	6	90.10	90.10	3	1,097	0.27%
2020/06/03	1	85.00	10	82.00	87.20	-9	983	-0.92%
2020/06/02	4	78.90	5	78.94	79.30	-1	941	-0.11%
2020/06/01	20	80.48	10	82.00	80.00	10	930	1.07%
2020/05/29	0.1	76.00	0	0.00	76.10	0.1	894	0.01%
2020/05/27	0	0.00	1	76.40	76.00	-1	896	-0.11%
2020/05/25	0.1	74.60	0	0.00	74.60	0.1	898	0.02%
2020/05/22	2	75.00	0	0.00	74.40	2	902	0.22%
2020/05/18	0.1	72.70	0	0.00	72.20	0.1	912	0.01%
2020/05/11	0	0.00	1	78.60	77.50	-1	932	-0.11%
2020/05/08	1	79.90	2.1	78.35	78.10	-1.1	928	-0.12%
2020/05/06	0.4	76.80	0	0.00	76.50	0.4	925	0.04%
2020/05/05	3	77.20	0	0.00	76.50	3	927	0.32%
2020/04/30	1	78.10	4	78.35	77.50	-3	944	-0.32%
2020/04/27	1	72.10	2	72.80	72.50	-1	953	-0.10%
2020/04/24	0.2	71.00	0	0.00	70.80	0.2	952	0.02%
2020/04/23	0	0.00	9	71.24	71.00	-9	972	-0.93%
2020/04/22	1	69.20	0	0.00	70.60	1	978	0.10%
2020/04/21	6	70.77	0	0.00	69.70	6	979	0.61%
2020/04/20	0	0.00	1	74.00	73.50	-1	981	-0.10%
2020/04/17	4	77.33	2	77.20	74.80	2	977	0.20%
2020/04/16	4	73.33	0	0.00	75.90	4	937	0.43%
2020/04/13	4	68.88	9	68.29	70.00	-5	876	-0.57%
2020/04/10	6	69.70	0	0.00	69.80	6	879	0.68%
2020/04/09	1	72.00	7	71.59	70.80	-6	918	-0.65%
2020/04/08	1	71.00	0	0.00	70.60	1	992	0.10%
2020/04/07	6	68.97	8	69.89	69.70	-2	985	-0.20%
2020/04/06	8	66.14	0	0.00	67.00	8	970	0.82%
2020/04/01	0.1	66.30	0	0.00	66.20	0.1	969	0.01%
2020/03/27	1.1	66.27	0	0.00	63.80	1.1	968	0.12%
2020/03/25	1	63.80	0	0.00	64.00	1	952	0.10%
2020/03/20	0.2	58.80	0	0.00	58.70	0.2	940	0.02%
2020/03/19	2	56.80	1	55.10	55.20	1	933	0.11%
2020/03/18	5	60.92	5	61.40	60.90	0	928	0.00%
2020/03/17	0	0.00	3	60.50	59.80	-3	925	-0.32%
2020/03/16	0	0.00	2	67.30	61.40	-2	930	-0.21%
2020/03/13	1.1	67.61	4	66.23	67.70	-2.9	938	-0.31%
2020/03/12	0	0.00	3	72.97	72.60	-3	918	-0.33%
2020/03/11	1	83.80	1	80.60	80.60	0	891	0.00%
2020/03/09	1	82.99	3	83.00	82.20	-2	884	-0.22%
2020/03/06	0.1	86.30	0	0.00	85.70	0.1	879	0.01%
2020/03/05	1	87.00	1	86.50	87.70	0	878	0.00%
2020/03/03	1	85.50	1	86.80	86.80	0	868	0.00%
2020/03/02	0	82.50	6.5	82.98	82.50	-6.5	859	-0.75%
2020/02/27	0	85.00	3	86.83	84.00	-3	857	-0.34%
2020/02/24	1	89.70	0	0.00	88.80	1	871	0.11%
2020/02/21	1.1	91.15	1.3	90.45	90.60	-0.2	887	-0.02%
2020/02/20	1	92.80	0	0.00	92.10	1	901	0.11%
2020/02/18	1	92.00	0	0.00	92.00	1	910	0.11%
2020/02/17	0.1	93.20	0	0.00	92.90	0.1	923	0.01%
2020/02/14	0	0.00	1	94.80	94.30	-1	928	-0.11%
2020/02/13	1	92.90	5	93.88	94.60	-4	939	-0.43%
2020/02/12	1	92.30	2	92.15	92.00	-1	966	-0.10%
2020/02/11	0	0.00	3	91.23	91.70	-3	965	-0.31%
2020/02/10	1	89.40	1	90.10	90.10	0	967	0.00%
2020/02/06	2	91.30	6	90.50	90.90	-4	964	-0.41%
2020/02/05	2	90.60	2	90.30	90.50	0	975	0.00%
2020/02/04	6	91.08	1	88.30	90.40	5	996	0.50%
2020/02/03	2.4	84.94	3	82.17	84.90	-0.6	991	-0.06%
2020/01/31	7	91.21	1	90.60	90.40	6	962	0.62%
2020/01/30	1	96.80	1	96.80	96.80	0	937	0.00%
2020/01/20	1	108.00	0	0.00	107.50	1	931	0.11%
2020/01/17	18.4	109.05	1	111.50	109.50	17.4	934	1.86%
2020/01/16	0	0.00	5	107.00	108.50	-5	930	-0.54%
2020/01/14	10.3	107.90	0	0.00	108.00	10.3	960	1.07%
2020/01/10	1	107.00	1	106.00	105.50	0	958	0.00%
2020/01/09	0.1	106.00	0	0.00	106.00	0.1	964	0.01%
2020/01/07	2	107.25	1	106.00	106.00	1	1,003	0.10%
2020/01/03	1.1	109.10	5	110.50	110.50	-3.9	1,057	-0.37%
2020/01/02	3	109.17	5	112.60	112.50	-2	1,026	-0.19%
2019/12/27	0.1	106.00	0	0.00	106.00	0.1	1,002	0.01%
2019/12/26	1	106.00	0	0.00	105.50	1	1,014	0.10%
2019/12/25	4	106.25	1	106.00	106.00	3	1,027	0.29%
2019/12/20	1.1	104.93	2	104.50	104.50	-0.9	1,167	-0.08%
2019/12/19	0	0.00	5	104.00	104.00	-5	1,318	-0.38%
2019/12/18	0	0.00	1	104.50	104.50	-1	1,327	-0.08%
2019/12/16	0.1	104.50	0	0.00	104.50	0.1	1,369	0.01%
2019/12/12	2	106.00	0	0.00	105.00	2	1,438	0.14%
2019/12/11	2.3	107.50	2	108.25	107.50	0.3	1,482	0.02%
2019/12/10	2	105.25	5	107.00	108.00	-3	1,512	-0.20%
2019/12/09	2.1	105.69	2	104.00	103.50	0.1	1,548	0.00%
2019/12/06	2	105.25	1	105.50	105.50	1	1,654	0.06%
2019/12/05	11	104.91	2	104.00	104.50	9	1,693	0.53%
2019/12/04	2	102.75	6	103.00	102.50	-4	1,716	-0.23%
2019/12/03	0	0.00	1	104.00	103.00	-1	1,740	-0.06%
2019/12/02	1	102.00	1	103.00	104.00	0	1,759	0.00%
2019/11/29	0	0.00	1	104.00	103.00	-1	1,773	-0.06%
2019/11/28	1	103.50	1	103.50	103.50	0	1,799	0.00%
2019/11/27	0	0.00	1	103.00	103.50	-1	1,828	-0.05%
2019/11/25	4	105.25	1	105.50	105.00	3	1,929	0.16%
2019/11/21	5	103.10	4	103.38	104.00	1	2,009	0.05%
2019/11/20	3	102.17	1	102.50	102.50	2	2,142	0.09%
2019/11/13	1	108.00	1	107.00	107.00	0	2,456	0.00%
2019/11/12	1	107.00	0	0.00	107.00	1	2,489	0.04%
2019/11/11	1	108.00	1	110.50	107.00	0	2,539	0.00%
2019/11/08	1	107.50	0	0.00	106.50	1	2,541	0.04%
2019/11/06	4	108.00	4	108.50	107.50	0	2,698	0.00%
2019/11/01	4	111.38	4	110.00	111.50	0	2,811	0.00%
2019/10/29	6	109.75	12	110.00	108.50	-6	2,874	-0.21%
2019/10/28	1	110.50	0	0.00	110.50	1	2,895	0.03%
2019/10/25	1	112.50	1	110.00	110.00	0	2,913	0.00%
2019/10/24	1	112.00	4	111.63	112.00	-3	2,977	-0.10%
2019/10/23	8	111.94	17	111.44	111.50	-9	3,072	-0.29%
2019/10/22	5	108.90	4	109.25	108.50	1	3,071	0.03%
2019/10/18	1.1	107.06	1	108.50	108.00	0.1	3,233	0.00%
2019/10/17	1	106.00	0	0.00	107.00	1	3,260	0.03%
2019/10/16	9	108.06	3	106.33	106.50	6	3,324	0.18%
2019/10/15	7	108.21	9	109.11	108.50	-2	3,385	-0.06%
2019/10/14	2	107.00	1	105.00	105.00	1	3,458	0.03%
2019/10/09	3.1	104.69	4	105.88	105.50	-0.9	3,485	-0.03%
2019/10/08	4	110.38	4	109.63	109.50	0	3,525	0.00%
2019/10/07	9	114.22	4	115.38	112.00	5	3,694	0.14%
2019/10/04	4.1	114.12	4.5	114.50	113.50	-0.4	3,818	-0.01%
2019/10/03	1	110.00	8	112.56	113.00	-7	3,803	-0.18%
2019/10/02	6	109.33	1	109.00	112.00	5	3,800	0.13%
2019/10/01	0	0.00	1.1	110.86	109.50	-1.1	3,799	-0.03%
2019/09/27	4.1	111.34	2	110.75	110.00	2.1	3,810	0.06%
2019/09/26	6	115.67	3	117.00	114.00	3	3,805	0.08%
2019/09/25	8	117.88	6	118.58	115.50	2	3,800	0.05%
2019/09/24	26	117.58	22	116.64	117.50	4	3,735	0.11%
2019/09/23	3	111.50	11	112.14	110.50	-8	3,601	-0.22%
2019/09/20	4	111.88	16	111.69	111.50	-12	3,603	-0.33%
2019/09/19	3	111.50	3	112.50	111.00	0	3,630	0.00%
2019/09/18	2	109.25	6	107.75	111.00	-4	3,646	-0.11%
2019/09/17	3	108.33	2	109.50	107.50	1	3,615	0.03%
2019/09/16	1	107.00	13	105.85	107.00	-12	3,602	-0.33%
2019/09/12	2.1	110.76	1	111.50	110.50	1.1	3,581	0.03%
2019/09/11	5	113.20	1	111.50	113.50	4	3,561	0.11%
2019/09/10	11	116.41	0	0.00	115.00	11	3,537	0.31%
2019/09/09	8	128.00	3	127.17	126.00	5	3,501	0.14%
2019/09/06	3.1	126.15	2	126.25	126.00	1.1	3,473	0.03%
2019/09/05	1	123.50	3.2	124.44	123.50	-2.2	3,496	-0.06%
2019/09/04	0	0.00	3.7	124.14	124.50	-3.7	3,491	-0.11%
2019/09/03	1	127.00	8.2	126.02	124.50	-7.2	3,507	-0.21%
2019/09/02	0.1	126.50	0	0.00	127.50	0.1	3,527	0.00%
2019/08/30	1.2	127.32	0	0.00	125.50	1.2	3,547	0.03%
2019/08/29	0	0.00	1	126.50	126.50	-1	3,614	-0.03%
2019/08/28	2	124.25	1	131.50	124.50	1	3,586	0.03%
2019/08/27	1	131.50	0	0.00	129.00	1	3,527	0.03%
2019/08/26	4	131.38	301	130.30	129.50	-297	3,513	-8.45%	大賣/鉅額交易
2019/08/23	15	137.97	11	138.95	137.00	4	3,469	0.12%
2019/08/22	14	135.21	7	134.43	135.50	7	3,348	0.21%
2019/08/21	11	124.91	1	125.00	126.50	10	3,151	0.32%
2019/08/20	2	122.00	0	0.00	122.00	2	3,128	0.06%
2019/08/19	2	124.00	4	122.88	121.50	-2	3,171	-0.06%
2019/08/16	2.1	123.69	6	125.08	122.50	-3.9	3,168	-0.12%
2019/08/15	2	119.75	3	121.50	122.50	-1	3,203	-0.03%
2019/08/14	9	127.50	6	125.83	123.50	3	3,246	0.09%
2019/08/13	8	127.81	12	127.13	126.00	-4	3,251	-0.12%
2019/08/12	15	134.87	43	131.20	128.00	-28	3,220	-0.87%
2019/08/08	31	126.26	17	125.91	127.00	14	3,118	0.45%
2019/08/07	5.1	120.54	5	120.50	122.50	0.1	3,110	0.00%
2019/08/06	7	113.00	3	114.50	117.50	4	3,102	0.13%
2019/08/05	25	131.34	16	130.38	130.50	9	3,103	0.29%
2019/08/02	2.5	134.28	1	136.50	134.00	1.5	3,119	0.05%
2019/08/01	13.3	137.72	1	139.50	135.50	12.3	3,137	0.39%
2019/07/31	1	132.00	3	137.67	139.00	-2	3,151	-0.06%
2019/07/30	4	134.88	2	131.00	131.00	2	3,123	0.06%
2019/07/29	2	134.50	7	134.36	133.50	-5	3,113	-0.16%
2019/07/26	1	137.00	0	0.00	134.00	1	3,104	0.03%
2019/07/25	13	141.12	2	142.50	139.00	11	3,046	0.36%
2019/07/24	1	137.00	0	0.00	138.00	1	2,974	0.03%
2019/07/23	7	140.86	59	135.92	135.00	-52	2,991	-1.74%
2019/07/22	92	138.30	50	139.49	139.00	42	2,984	1.41%
2019/07/19	4	129.38	1	132.00	132.50	3	2,876	0.10%
2019/07/18	6	131.92	16	131.44	129.00	-10	2,847	-0.35%
2019/07/17	4	129.88	41	131.17	131.50	-37	2,790	-1.33%
2019/07/16	6	128.33	58	130.16	127.00	-52	2,725	-1.91%
2019/07/15	7	123.00	2	125.00	125.50	5	2,637	0.19%
2019/07/12	4	121.25	16	120.72	123.00	-12	2,626	-0.46%
2019/07/11	59	117.43	14	117.68	119.00	45	2,619	1.72%
2019/07/10	41	112.22	20	109.68	112.50	21	2,454	0.86%
2019/07/09	1	101.50	8	101.81	102.50	-7	2,349	-0.30%
2019/07/08	1.2	102.43	4	101.38	102.50	-2.9	2,424	-0.12%
2019/07/05	3	99.83	2	101.50	99.50	1	2,494	0.04%
2019/07/04	3	101.00	1	100.50	100.50	2	2,640	0.08%
2019/07/03	1	104.00	5	102.80	102.00	-4	2,750	-0.15%
2019/07/02	3	101.50	11	101.55	102.00	-8	2,780	-0.29%
2019/07/01	13	99.81	4	100.28	101.00	9	2,807	0.32%
2019/06/28	5	98.50	3	100.00	97.50	2	2,850	0.07%
2019/06/27	4	98.00	5	97.78	98.80	-1	2,850	-0.04%
2019/06/26	4	97.83	10	96.87	97.00	-6	2,861	-0.21%
2019/06/25	19	100.91	15	102.27	98.50	4	2,844	0.14%
2019/06/24	10	100.75	0	0.00	99.60	10	2,866	0.35%
2019/06/21	2	100.90	1	101.50	100.00	1	2,917	0.03%
2019/06/20	1	98.70	15	99.28	101.00	-14	2,951	-0.47%
2019/06/19	18	97.09	4	97.83	97.30	14	2,971	0.47%
2019/06/18	2	97.90	2	97.30	96.20	0	3,006	0.00%
2019/06/17	9	97.44	8	97.58	98.00	1	3,095	0.03%
2019/06/14	1	104.50	1	102.50	102.00	0	3,137	0.00%
2019/06/13	5	107.00	5	107.20	104.00	0	3,169	0.00%
2019/06/12	4	104.75	2	105.25	106.00	2	3,188	0.06%
2019/06/11	3	105.00	3	104.33	104.00	0	3,222	0.00%
2019/06/10	3	108.00	12	108.00	107.50	-9	3,396	-0.27%
2019/06/06	33	104.88	2	106.00	105.00	31	3,475	0.89%
2019/06/05	6	105.00	26	107.27	107.00	-20	3,542	-0.56%
2019/06/04	14	99.91	4	100.13	99.00	10	3,524	0.28%
2019/05/31	1	101.00	1	100.50	100.50	0	3,645	0.00%
2019/05/30	14	99.76	2	100.00	100.00	12	3,742	0.32%
2019/05/29	1	99.90	1	101.00	99.90	0	3,755	0.00%
2019/05/28	2	100.50	2	101.25	102.00	0	3,776	0.00%
2019/05/27	3	100.10	3	98.97	98.50	0	3,807	0.00%
2019/05/24	8	100.26	26	101.15	98.20	-18	3,880	-0.46%
2019/05/23	4	96.28	5	97.30	97.40	-1	4,004	-0.02%
2019/05/22	2	97.05	9	96.58	97.00	-7	4,032	-0.17%
2019/05/21	23	93.01	16	94.16	94.00	7	4,066	0.17%
2019/05/20	10	101.75	5	103.30	96.50	5	4,105	0.12%
2019/05/16	1	111.50	1	107.00	107.00	0	4,177	0.00%
2019/05/15	1	112.00	3	112.33	112.00	-2	4,249	-0.05%
2019/05/14	5.1	106.96	5	106.90	110.50	0.1	4,268	0.00%
2019/05/13	1	106.50	5	107.00	106.50	-4	4,291	-0.09%
2019/05/10	6	107.67	5	111.20	105.00	1	4,345	0.02%
2019/05/09	7	107.43	2	106.50	107.00	5	4,439	0.11%
2019/05/08	5	109.10	8	111.13	113.00	-3	4,439	-0.07%
2019/05/07	6	106.33	4	107.25	107.50	2	4,440	0.05%
2019/05/06	7	107.07	290	106.80	107.50	-283	4,495	-6.30%	大賣/鉅額交易
2019/05/03	1	113.00	0	0.00	113.00	1	4,594	0.02%
2019/05/02	3	108.17	2	110.00	111.50	1	4,617	0.02%
2019/04/30	4	105.13	3	107.33	108.50	1	4,636	0.02%
2019/04/29	0	0.00	1	105.50	104.50	-1	4,650	-0.02%
2019/04/26	11	111.59	6	114.75	114.50	5	4,756	0.11%
2019/04/25	1	118.50	0	0.00	119.00	1	4,800	0.02%
2019/04/24	7	120.00	0	0.00	119.00	7	4,863	0.14%
2019/04/23	4	120.25	1	122.00	122.00	3	4,919	0.06%
2019/04/19	6	126.67	1	122.00	122.00	5	5,096	0.10%
2019/04/18	1	128.50	0	0.00	125.50	1	5,235	0.02%
2019/04/17	9	132.33	11	135.14	132.00	-2	5,398	-0.04%
2019/04/16	2	129.00	2	131.00	131.50	0	5,424	0.00%
2019/04/15	5	128.60	4	128.00	130.50	1	5,460	0.02%
2019/04/12	16	130.50	16	131.72	127.50	0	5,452	0.00%
2019/04/11	24	131.83	12	135.25	129.50	12	5,380	0.22%
2019/04/10	14	134.86	6	134.50	134.00	8	5,300	0.15%
2019/04/09	139	132.47	16	132.38	138.50	123	5,165	2.38%	大買/鉅額交易
2019/04/08	1	129.00	4	125.63	126.00	-3	5,061	-0.06%
2019/04/03	8	124.63	6	125.50	123.00	2	5,090	0.04%
2019/04/02	5	120.60	17	123.26	124.50	-12	5,152	-0.23%
2019/04/01	2	116.75	0	0.00	117.00	2	5,093	0.04%
2019/03/29	269	120.95	7	119.71	118.00	262	5,085	5.15%	大買/鉅額交易
2019/03/28	20	120.30	2	120.00	120.50	18	5,091	0.35%
2019/03/27	2	121.00	5	121.10	120.00	-3	5,098	-0.06%
2019/03/26	3	118.83	6	118.83	118.00	-3	5,130	-0.06%
2019/03/25	1	115.50	0	0.00	115.00	1	5,172	0.02%
2019/03/22	1	118.00	1	119.00	119.00	0	5,144	0.00%
2019/03/21	3	122.00	5	122.70	120.50	-2	5,120	-0.04%
2019/03/20	7	117.57	4	119.88	120.00	3	5,081	0.06%
2019/03/19	20	125.65	0	0.00	123.00	20	4,991	0.40%
2019/03/18	1	134.50	1	134.00	135.50	0	4,908	0.00%
2019/03/15	9	131.61	8	130.44	130.50	1	4,883	0.02%
2019/03/14	2	133.25	3	133.33	134.00	-1	4,844	-0.02%
2019/03/13	14	132.50	15	132.23	132.50	-1	4,825	-0.02%
2019/03/12	13	121.58	21	123.93	131.00	-8	4,661	-0.17%
2019/03/11	18	120.61	16	120.44	119.50	2	4,658	0.04%
2019/03/08	11	115.77	5	116.30	118.50	6	4,579	0.13%
2019/03/07	30	117.70	29	113.53	113.00	1	4,552	0.02%
2019/03/06	9	116.11	9	118.00	118.50	0	4,538	0.00%
2019/03/05	41	116.38	57	116.09	116.00	-16	4,556	-0.35%
2019/03/04	22	114.16	21	114.29	113.00	1	4,538	0.02%
2019/02/27	16	111.34	13	113.00	115.00	3	4,533	0.07%
2019/02/26	26	114.17	19	111.71	112.00	7	4,505	0.16%
2019/02/25	19	109.08	18	112.44	116.00	1	4,469	0.02%
2019/02/22	43	119.16	39	118.01	108.00	4	4,381	0.09%
2019/02/21	20	117.45	19	117.82	117.00	1	4,169	0.02%
2019/02/20	24	117.79	23	119.00	118.50	1	4,112	0.02%
2019/02/19	39	112.47	39	115.38	119.50	0	4,005	0.00%
2019/02/18	14	107.64	15	109.97	109.50	-1	3,889	-0.03%
2019/02/15	10	101.95	10	101.50	102.00	0	3,783	0.00%
2019/02/14	8	97.28	11	98.63	103.50	-3	3,727	-0.08%
2019/02/13	17	96.35	14	96.09	94.40	3	3,634	0.08%
2019/02/12	30	99.20	27	98.31	98.50	3	3,587	0.08%
2019/02/11	10	91.46	16	95.09	98.10	-6	3,532	-0.17%
2019/01/30	26	92.13	21	92.55	90.70	5	3,443	0.15%
2019/01/29	12	86.85	14	87.49	88.00	-2	3,285	-0.06%
2019/01/28	9	86.60	9	88.18	87.00	0	3,249	0.00%
2019/01/25	8	86.63	18	87.68	86.80	-10	3,209	-0.31%
2019/01/24	8	83.89	21	86.12	87.50	-13	3,149	-0.41%
2019/01/23	4	81.25	14	82.17	81.80	-10	3,033	-0.33%
2019/01/22	3	82.40	3	83.37	82.50	0	3,001	0.00%
2019/01/21	4	80.78	5	82.80	83.60	-1	2,972	-0.03%
2019/01/18	15	83.71	15	84.73	81.80	0	2,936	0.00%
2019/01/17	7	79.87	8	82.08	81.60	-1	2,798	-0.04%
2019/01/16	19	83.23	4	82.83	79.70	15	2,701	0.56%
2019/01/15	10	83.25	10	85.00	85.30	0	2,635	0.00%
2019/01/14	10	83.42	12	83.67	85.00	-2	2,576	-0.08%
2019/01/11	19	81.46	3	82.40	81.40	16	2,461	0.65%
2019/01/10	19	81.45	11	81.22	83.00	8	2,375	0.34%
2019/01/09	2	77.90	4	78.18	79.00	-2	2,224	-0.09%
2019/01/08	3	72.90	0	0.00	73.30	3	2,038	0.15%
2019/01/07	1	68.00	2	69.70	70.40	-1	1,933	-0.05%
2018/12/28	1	66.80	2	67.00	67.00	-1	1,937	-0.05%
2018/12/27	0	0.00	1	68.20	68.20	-1	1,943	-0.05%
2018/12/25	13	71.97	13	72.48	72.20	0	1,883	0.00%
2018/12/24	1	67.70	1	69.50	69.50	0	1,823	0.00%
2018/12/20	1	69.30	0.4	66.40	66.40	0.6	1,786	0.04%
2018/12/19	0	0.00	1	71.00	68.10	-1	1,766	-0.06%
2018/12/18	0	0.00	64	69.09	70.00	-64	1,686	-3.80%
2018/12/14	1	66.70	2	65.65	65.40	-1	1,583	-0.06%
2018/12/04	1	74.60	2	74.15	75.00	-1	1,495	-0.07%
2018/11/29	1	73.10	0	0.00	67.00	1	1,394	0.07%
2018/11/26	0	0.00	0.4	59.70	59.70	-0.4	1,269	-0.03%
2018/11/22	69	56.02	2	57.00	55.30	67	1,296	5.17%
2018/11/02	0	0.00	4	52.50	52.70	-4	2,128	-0.19%
2018/10/29	1	44.20	0	0.00	45.10	1	2,154	0.05%
2018/10/25	1	48.15	0	0.00	46.45	1	2,200	0.05%
2018/10/23	2	51.70	0	0.00	51.50	2	2,196	0.09%
2018/10/22	0	0.00	8	53.98	53.80	-8	2,196	-0.36%
2018/10/17	1	54.70	2	55.80	54.00	-1	2,184	-0.05%
2018/10/16	2	54.95	0	0.00	54.20	2	2,186	0.09%
2018/10/12	2	51.55	1	52.10	52.20	1	2,164	0.05%
2018/10/11	0	0.00	2.1	50.78	50.30	-2.1	2,152	-0.10%
2018/10/09	1	57.80	5	56.80	55.80	-4	2,139	-0.19%
2018/10/08	1	58.70	21	56.16	55.80	-20	2,112	-0.95%
2018/10/05	7.4	65.23	1	61.90	61.60	6.4	2,070	0.31%
2018/10/03	6	70.58	6	68.92	70.00	0	2,029	0.00%
2018/10/02	6	69.82	12	69.73	69.50	-6	1,984	-0.30%
2018/10/01	0	0.00	3	65.30	65.60	-3	1,933	-0.16%
2018/09/27	0	0.00	1	64.20	63.10	-1	1,931	-0.05%
2018/09/25	3	66.53	3	67.43	67.60	0	1,913	0.00%
2018/09/19	1	60.30	0	0.00	59.70	1	1,851	0.05%
2018/09/17	0	0.00	2	63.70	64.00	-2	1,816	-0.11%
2018/09/12	1	69.40	0	0.00	66.60	1	1,792	0.06%
2018/09/10	2	65.50	12	65.27	66.10	-10	1,742	-0.57%
2018/09/07	0	0.00	3	66.60	64.60	-3	1,709	-0.18%
2018/09/04	8	74.15	9	74.63	72.90	-1	1,628	-0.06%
2018/08/31	0	0.00	8	74.35	77.70	-8	1,574	-0.51%
2018/08/30	0	0.00	2	72.50	72.00	-2	1,518	-0.13%
2018/08/29	1	71.10	1	72.40	73.80	0	1,505	0.00%
2018/08/27	2	74.80	1	75.00	74.80	1	1,436	0.07%
2018/08/23	7	76.90	2	75.40	74.20	5	1,346	0.37%
2018/08/22	2	78.00	8	78.25	80.50	-6	1,283	-0.47%
2018/08/21	5	73.60	4	73.78	75.00	1	1,193	0.08%
2018/08/20	6	77.13	0	0.00	74.70	6	1,092	0.55%
2018/08/17	4	83.45	7	84.67	83.00	-3	988	-0.30%
2018/08/16	4	75.13	13	75.14	78.90	-9	861	-1.04%
2018/08/15	0	0.00	1	71.10	71.80	-1	775	-0.13%
2018/08/14	0	0.00	20	64.02	65.30	-20	730	-2.74%
2018/08/13	0	0.00	1	62.10	59.40	-1	690	-0.14%
2018/08/09	1	64.00	0	0.00	63.50	1	652	0.15%
2018/08/03	1	59.70	0	0.00	60.80	1	587	0.17%
2018/08/02	0	0.00	1	58.00	57.10	-1	592	-0.17%
2018/07/31	0	0.00	3	58.10	58.40	-3	539	-0.56%
2018/07/30	1	55.90	1	55.60	55.70	0	521	0.00%
2018/07/27	0	0.00	1	55.30	54.90	-1	515	-0.19%
2018/07/23	1	54.10	0	0.00	54.70	1	495	0.20%
2018/07/19	78	53.17	3	53.47	54.00	75	482	15.55%
2018/07/16	3	54.50	3	54.10	54.40	0	471	0.00%
2018/07/13	78	52.09	0	0.00	52.20	78	463	16.82%
2018/07/12	1	51.60	0	0.00	51.50	1	465	0.21%
2018/07/09	0	0.00	1	49.10	48.00	-1	472	-0.21%
2018/07/06	8	48.46	0	0.00	49.50	8	475	1.68%
2018/07/03	23	54.81	0	0.00	52.10	23	494	4.65%
2018/06/29	10	54.85	0	0.00	54.70	10	505	1.98%
2018/06/27	1	54.80	0	0.00	54.70	1	524	0.19%
2018/06/21	2	56.30	2	56.40	56.40	0	516	0.00%
2018/06/15	0	0.00	1	56.00	53.20	-1	502	-0.20%
2018/06/14	1	52.70	0	0.00	54.60	1	496	0.20%
2018/06/11	3	51.00	0	0.00	50.50	3	487	0.61%
2018/06/06	0	0.00	2	52.10	50.70	-2	512	-0.39%
2018/06/05	0	0.00	10	52.45	51.20	-10	578	-1.73%
2018/05/31	0	0.00	33	47.75	47.10	-33	569	-5.79%
2018/05/29	0	0.00	2	45.60	44.50	-2	546	-0.37%
2018/05/18	0	0.00	15	41.75	41.00	-15	507	-2.96%
2018/05/17	0	0.00	2	41.80	40.50	-2	503	-0.40%
2018/05/16	0	0.00	7	41.46	40.40	-7	498	-1.41%
2018/05/15	0	0.00	10	42.80	41.35	-10	493	-2.02%
2018/05/14	0	0.00	20	41.16	42.10	-20	490	-4.08%
2018/05/08	0	0.00	3	37.00	38.00	-3	440	-0.68%
2018/04/26	1	35.50	0	0.00	34.90	1	427	0.23%
2018/04/23	2	36.30	0	0.00	36.30	2	428	0.47%
2018/04/12	10	35.18	0	0.00	36.65	10	457	2.19%
2018/04/11	6	35.57	0	0.00	35.75	6	450	1.33%
2018/04/10	14	36.24	0	0.00	35.95	14	447	3.13%
2018/04/09	52	36.43	0	0.00	35.90	52	441	11.79%
2018/04/03	3	35.15	0	0.00	35.90	3	423	0.71%
2018/04/02	50	35.41	0	0.00	35.95	50	420	11.88%
2018/03/30	0	0.00	1	35.30	35.30	-1	398	-0.25%
2018/03/29	5	33.75	0	0.00	34.00	5	382	1.31%
2018/01/16	1	31.90	0	0.00	31.60	1	147	0.68%