創惟 (6104)-永豐金-桃盛券商分點個股進出

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

創惟

(6104)

可現股當沖

股價
93.1
漲跌
▼1.6
漲幅
-1.69%
成交量
449張
產業
上櫃半導體類股
815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

創惟 (6104)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	3	92.70	92.30	-3	2,342	-0.13%
2024/04/19	1	93.80	0	0.00	93.50	1	2,357	0.04%
2024/04/17	1	97.50	0	0.00	97.60	1	2,379	0.04%
2024/04/16	0	0.00	11	94.45	94.00	-11	2,384	-0.46%
2024/04/15	0	0.00	10	98.24	98.00	-10	2,372	-0.42%
2024/04/09	5	107.00	0	0.00	106.50	5	2,391	0.21%
2024/04/01	0	0.00	1	107.50	111.00	-1	2,457	-0.04%
2024/03/28	1	109.50	1	108.00	108.00	0	2,525	0.00%
2024/03/26	1	107.50	0	0.00	108.00	1	2,542	0.04%
2024/03/18	5	106.50	0	0.00	107.00	5	2,755	0.18%
2024/03/15	0.1	107.00	0	0.00	105.50	0.1	2,787	0.00%
2024/03/14	10	107.50	0	0.00	107.00	10	2,793	0.36%
2024/03/13	2	107.50	2	105.50	105.50	0	2,804	0.00%
2024/03/08	2	108.00	0	0.00	108.00	2	2,890	0.07%
2024/03/07	24	113.71	33	112.61	112.00	-9	2,910	-0.31%
2024/03/06	0	0.00	1	121.50	117.00	-1	2,930	-0.03%
2024/03/05	2	118.50	14	118.00	120.50	-12	2,987	-0.40%
2024/03/04	0	0.00	1	123.00	120.50	-1	3,162	-0.03%
2024/03/01	1	121.00	0	0.00	122.00	1	3,233	0.03%
2024/02/29	2	120.75	0	0.00	121.00	2	3,326	0.06%
2024/02/27	13	123.31	13	123.85	123.00	0	3,643	0.00%
2024/02/26	98.1	127.53	87	123.03	127.50	11.1	3,764	0.29%
2024/02/23	21	123.81	18	124.72	125.00	3	3,675	0.08%
2024/02/22	6	116.08	6	114.25	114.50	0	3,461	0.00%
2024/02/21	2	116.00	2	116.00	115.50	0	3,593	0.00%
2024/02/20	1	116.00	26	115.00	115.00	-25	3,646	-0.69%
2024/02/19	3	117.33	5	116.00	115.50	-2	3,689	-0.05%
2024/02/16	0	117.50	0	0.00	118.50	0	3,815	0.00%
2024/02/05	2	110.00	0	0.00	108.00	2	3,759	0.05%
2024/02/02	1	110.50	1	110.50	110.50	0	3,759	0.00%
2024/02/01	11	109.45	1	109.00	109.50	10	3,755	0.27%
2024/01/31	2	106.00	2	107.75	109.00	0	3,761	0.00%
2024/01/30	5	107.70	6	106.00	106.00	-1	3,756	-0.03%
2024/01/29	4	106.25	4	106.88	107.50	0	3,775	0.00%
2024/01/26	12	107.00	2	106.50	106.00	10	3,785	0.26%
2024/01/25	2	108.25	2	108.00	107.00	0	3,787	0.00%
2024/01/24	1	110.00	3	110.83	108.50	-2	3,797	-0.05%
2024/01/19	2	106.50	1	106.00	106.00	1	3,820	0.03%
2024/01/18	2	107.00	0	0.00	105.50	2	3,848	0.05%
2024/01/17	0	0.00	7	105.50	106.00	-7	3,894	-0.18%
2024/01/16	0.1	111.00	0	0.00	111.50	0.1	3,865	0.00%
2024/01/12	2	113.25	1	111.50	111.00	1	3,894	0.03%
2024/01/11	2	115.00	2	114.00	114.00	0	3,908	0.00%
2024/01/10	2	114.00	0	0.00	117.00	2	3,970	0.05%
2024/01/08	1	117.50	0	0.00	115.50	1	4,202	0.02%
2024/01/03	2	118.25	0	0.00	119.50	2	4,423	0.05%
2024/01/02	2	122.00	2	121.00	122.00	0	4,398	0.00%
2023/12/29	1	119.00	0	0.00	120.00	1	4,380	0.02%
2023/12/28	0	0.00	3	121.50	120.00	-3	4,373	-0.07%
2023/12/27	33	121.65	3	123.00	122.00	30	4,368	0.69%
2023/12/26	2	121.25	1	121.00	121.00	1	4,337	0.02%
2023/12/25	1	121.50	1	121.50	122.00	0	4,299	0.00%
2023/12/20	1	119.00	1	118.00	117.50	0	4,254	0.00%
2023/12/19	3	118.00	0	0.00	118.50	3	4,245	0.07%
2023/12/15	3	121.00	0	0.00	119.00	3	4,246	0.07%
2023/12/14	1	120.50	0	0.00	121.00	1	4,256	0.02%
2023/12/13	12.1	120.88	6	121.00	119.50	6.1	4,237	0.14%
2023/12/11	6	127.58	2	128.50	127.50	4	4,161	0.10%
2023/12/07	3.1	129.61	3	128.00	128.00	0.1	4,201	0.00%
2023/12/05	6	127.75	1	127.50	127.00	5	4,166	0.12%
2023/12/04	1	132.00	0	0.00	129.50	1	4,186	0.02%
2023/12/01	1	131.50	0	0.00	131.00	1	4,173	0.02%
2023/11/30	4	134.13	2	134.50	134.00	2	4,183	0.05%
2023/11/29	5	133.59	3	136.50	136.50	2	4,198	0.05%
2023/11/28	2	129.00	27	128.46	132.50	-25	4,025	-0.62%
2023/11/27	9	129.22	1	129.50	126.50	8	3,997	0.20%
2023/11/24	23	128.78	13	132.04	128.00	10	3,972	0.25%
2023/11/22	19	124.76	24.1	123.64	128.00	-5.1	3,474	-0.15%
2023/11/21	4	119.50	8	119.94	120.00	-4	3,257	-0.12%
2023/11/20	13	120.88	16	121.72	119.50	-3	3,193	-0.09%
2023/11/17	8	116.44	6	115.75	118.50	2	3,044	0.07%
2023/11/16	13	113.62	6	114.08	114.00	7	2,984	0.23%
2023/11/15	12	118.50	23	119.41	117.50	-11	2,910	-0.38%
2023/11/14	0	0.00	3	111.50	113.50	-3	2,755	-0.11%
2023/11/13	0	0.00	10	108.25	109.00	-10	2,731	-0.37%
2023/11/10	2	105.50	1	106.00	105.00	1	2,725	0.04%
2023/11/09	15	106.17	6	106.92	106.00	9	2,722	0.33%
2023/11/08	0	0.00	12	111.00	109.00	-12	2,720	-0.44%
2023/11/07	11	110.41	7	111.07	110.00	4	2,719	0.15%
2023/11/06	0	0.00	11	110.50	111.00	-11	2,739	-0.40%
2023/11/03	13	108.08	0	0.00	107.00	13	2,748	0.47%
2023/11/01	5	105.00	5	106.00	105.00	0	2,783	0.00%
2023/10/31	5	107.00	0	0.00	105.50	5	2,804	0.18%
2023/10/30	6	109.08	18	108.97	109.00	-12	2,818	-0.43%
2023/10/27	11	105.77	0	0.00	105.50	11	2,819	0.39%
2023/10/26	6	109.42	5	109.00	107.50	1	2,878	0.03%
2023/10/25	16	114.25	14	114.04	113.50	2	2,913	0.07%
2023/10/24	5	108.30	0	0.00	109.50	5	2,972	0.17%
2023/10/23	1	110.50	0	0.00	110.00	1	3,163	0.03%
2023/10/20	3	109.33	2	109.75	112.00	1	3,248	0.03%
2023/10/19	2	110.00	5	109.50	110.00	-3	3,244	-0.09%
2023/10/18	7	112.14	7	114.29	108.50	0	3,252	0.00%
2023/10/17	15	115.40	7	119.71	111.50	8	3,256	0.25%
2023/10/16	5	117.30	1	114.50	114.50	4	3,177	0.13%
2023/10/13	8	114.88	15	116.97	120.50	-7	3,102	-0.23%
2023/10/12	3	106.00	3	107.33	111.00	0	2,973	0.00%
2023/10/11	2	108.00	2	110.00	105.50	0	2,981	0.00%
2023/10/06	4	103.75	4	103.25	103.50	0	2,926	0.00%
2023/10/05	1	104.01	1	105.00	104.00	0	2,933	0.00%
2023/10/04	1	103.00	0	0.00	103.50	1	2,935	0.03%
2023/10/03	4	105.38	2	106.50	104.50	2	2,947	0.07%
2023/09/27	0	104.00	0	0.00	104.00	0	2,970	0.00%
2023/09/25	3	109.17	4	109.88	108.50	-1	2,977	-0.03%
2023/09/22	2	108.25	2	109.00	109.50	0	2,974	0.00%
2023/09/21	9	110.89	4	110.13	109.00	5	2,971	0.17%
2023/09/20	5	114.50	5	115.50	113.50	0	2,952	0.00%
2023/09/19	3	117.00	3	114.67	114.50	0	2,955	0.00%
2023/09/18	6	119.25	19	118.63	118.50	-13	2,935	-0.44%
2023/09/15	17	118.59	9	118.67	118.00	8	2,918	0.27%
2023/09/13	13	116.42	12	112.71	112.00	1	2,938	0.03%
2023/09/12	4	116.25	4	116.13	116.50	0	2,879	0.00%
2023/09/11	4	116.38	2	116.00	115.50	2	2,897	0.07%
2023/09/08	3	115.17	3	117.00	117.50	0	2,906	0.00%
2023/09/07	2	116.25	2	117.75	116.50	0	2,928	0.00%
2023/09/06	5	117.80	4	118.50	118.00	1	2,873	0.03%
2023/09/04	6	114.75	6	118.50	117.50	0	2,771	0.00%
2023/09/01	8	114.06	9	113.61	114.00	-1	2,689	-0.04%
2023/08/31	8	111.63	22.2	112.19	113.00	-14.2	2,671	-0.53%
2023/08/30	11	108.00	11	110.50	108.00	0	2,608	0.00%
2023/08/29	0	0.00	2	105.00	108.00	-2	2,547	-0.08%
2023/08/25	1	98.70	1	100.50	99.60	0	2,568	0.00%
2023/08/22	0	0.00	2	98.35	97.80	-2	2,683	-0.07%
2023/08/21	1	99.90	0	0.00	99.40	1	2,689	0.04%
2023/08/17	1	100.50	0	0.00	102.00	1	2,698	0.04%
2023/08/15	0	0.00	1	95.50	94.80	-1	2,686	-0.04%
2023/08/14	4	93.63	0	0.00	94.40	4	2,694	0.15%
2023/08/10	3.2	99.07	0	0.00	98.10	3.2	2,673	0.12%
2023/08/09	10	102.90	8	102.38	103.00	2	2,643	0.08%
2023/08/08	3	105.83	1	105.50	105.00	2	2,629	0.08%
2023/08/07	2	108.00	2	107.00	106.50	0	2,629	0.00%
2023/08/04	7	110.57	5	109.70	109.00	2	2,606	0.08%
2023/08/02	11	111.27	2	111.00	111.50	9	2,584	0.35%
2023/08/01	0	0.00	0.2	116.33	114.00	-0.2	2,570	-0.01%
2023/07/31	4	116.25	5	116.20	115.00	-1	2,571	-0.04%
2023/07/28	6	121.25	27.2	119.02	120.00	-21.2	2,509	-0.84%
2023/07/27	0	0.00	4.3	119.37	120.00	-4.3	2,443	-0.18%
2023/07/26	77	114.23	73.2	117.60	113.50	3.9	2,343	0.16%
2023/07/25	5	118.10	3	117.67	117.50	2	2,174	0.09%
2023/07/24	3	109.33	1	109.00	109.00	2	2,094	0.10%
2023/07/20	5	116.50	7.2	115.10	115.00	-2.2	2,140	-0.10%
2023/07/19	5	115.10	10	111.10	114.00	-5	2,105	-0.24%
2023/07/18	3	109.33	3	107.50	107.50	0	2,059	0.00%
2023/07/17	0	0.00	0.1	110.00	110.00	-0.1	2,080	0.00%
2023/07/14	0.1	109.00	1	108.00	106.00	-1	2,065	-0.05%
2023/07/13	1	110.00	1	111.50	110.00	0	2,059	0.00%
2023/07/12	1	109.00	2	109.00	107.00	-1	2,053	-0.05%
2023/07/11	1	107.00	1	108.00	107.50	0	2,064	0.00%
2023/07/10	2	106.00	0	0.00	106.00	2	2,141	0.09%
2023/07/07	1	109.50	0	0.00	108.50	1	2,219	0.05%
2023/07/06	1	112.00	1	114.00	112.50	0	2,220	0.00%
2023/07/05	1	114.50	1	113.00	112.50	0	2,225	0.00%
2023/07/04	1	112.50	3	114.00	114.00	-2	2,251	-0.09%
2023/07/03	2	112.50	2	112.25	112.00	0	2,269	0.00%
2023/06/30	2	111.75	2	112.00	112.00	0	2,275	0.00%
2023/06/29	1	110.00	1	111.50	111.50	0	2,295	0.00%
2023/06/28	1	110.00	3	110.17	109.50	-2	2,320	-0.09%
2023/06/27	5.1	110.82	2	111.25	109.50	3.1	2,361	0.13%
2023/06/26	2	114.25	1	113.50	113.00	1	2,383	0.04%
2023/06/21	3	115.33	4	115.63	115.50	-1	2,566	-0.04%
2023/06/20	1	116.00	0	0.00	115.50	1	2,605	0.04%
2023/06/19	5	116.70	3.1	117.87	116.00	1.9	2,700	0.07%
2023/06/15	3	118.17	4	115.38	116.00	-1	2,690	-0.04%
2023/06/14	4	118.38	5	117.90	117.50	-1	2,712	-0.04%
2023/06/13	3.1	117.68	0	0.00	117.50	3.1	2,727	0.11%
2023/06/12	2.1	113.26	1	113.50	113.00	1.1	2,720	0.04%
2023/06/07	1.1	115.09	1	115.50	116.00	0.1	3,070	0.00%
2023/06/06	1	115.50	2	115.75	114.50	-1	3,256	-0.03%
2023/06/05	3	118.50	2	119.00	119.00	1	3,270	0.03%
2023/06/02	8	116.75	6	116.50	116.50	2	3,297	0.06%
2023/06/01	11	117.41	2	116.75	117.00	9	3,392	0.27%
2023/05/31	5	117.40	14	117.75	117.50	-9	3,444	-0.26%
2023/05/30	14	113.79	16	114.13	115.00	-2	3,404	-0.06%
2023/05/29	0	0.00	2	112.00	112.50	-2	3,411	-0.06%
2023/05/26	4	109.88	4	106.75	106.00	0	3,510	0.00%
2023/05/25	1	111.00	1	109.50	109.00	0	3,643	0.00%
2023/05/24	2	110.25	2	109.50	109.50	0	3,766	0.00%
2023/05/23	2	111.50	5	111.80	111.50	-3	3,941	-0.08%
2023/05/22	1	108.50	1	109.50	110.00	0	4,239	0.00%
2023/05/19	12	109.83	2	108.50	108.00	10	4,507	0.22%
2023/05/18	2	108.75	1	109.50	109.50	1	4,583	0.02%
2023/05/17	3	106.33	3	107.33	107.50	0	4,683	0.00%
2023/05/16	4	106.25	4.1	105.54	105.50	-0.1	4,965	0.00%
2023/05/15	2	105.50	2	105.00	105.00	0	5,020	0.00%
2023/05/12	15	107.00	18	106.00	107.50	-3	5,141	-0.06%
2023/05/11	3	107.33	3	106.50	104.50	0	5,270	0.00%
2023/05/10	7	108.57	7	109.00	109.50	0	5,417	0.00%
2023/05/09	0.1	110.00	0	0.00	107.50	0.1	5,553	0.00%
2023/05/08	1	109.50	2	110.25	109.00	-1	5,808	-0.02%
2023/05/05	16	108.94	17	109.15	110.00	-1	6,254	-0.02%
2023/05/04	12	107.67	11	106.95	106.50	1	6,359	0.02%
2023/05/03	5	108.50	5	109.50	109.50	0	6,431	0.00%
2023/05/02	8	109.56	7.1	110.65	110.00	1	6,480	0.01%
2023/04/28	12	106.58	25	107.20	108.00	-13	6,574	-0.20%
2023/04/27	2	103.50	1	104.00	103.50	1	6,555	0.02%
2023/04/26	25	102.98	27	104.20	105.50	-2	6,583	-0.03%
2023/04/25	6.1	105.11	5	104.20	102.50	1.1	6,707	0.02%
2023/04/24	4	109.75	2	109.25	108.50	2	6,698	0.03%
2023/04/21	2.1	113.76	2	112.50	111.50	0.1	6,702	0.00%
2023/04/20	2	116.50	1	116.00	115.50	1	6,780	0.01%
2023/04/19	1	120.50	0	0.00	120.00	1	6,791	0.01%
2023/04/18	19.1	122.17	0	0.00	121.50	19.1	6,814	0.28%
2023/04/17	0	0.00	3	123.83	124.50	-3	6,883	-0.04%
2023/04/14	6	123.25	5	125.50	123.00	1	6,991	0.01%
2023/04/13	6	123.83	0	0.00	122.00	6	7,028	0.09%
2023/04/12	0	0.00	6	128.67	130.00	-6	6,966	-0.09%
2023/04/11	0	0.00	5.1	126.00	125.50	-5.1	6,893	-0.07%
2023/04/10	5	125.00	5	127.00	123.50	0	6,913	0.00%
2023/04/07	7.1	125.49	6	125.50	125.50	1.1	6,957	0.02%
2023/04/06	3	123.50	1.5	122.33	125.50	1.5	6,940	0.02%
2023/03/31	3	122.50	1	122.50	122.50	2	6,936	0.03%
2023/03/30	2	121.75	1	122.00	122.00	1	6,950	0.01%
2023/03/29	7	119.43	1	121.50	119.00	6	6,962	0.09%
2023/03/28	6	121.75	0	0.00	121.00	6	7,000	0.09%
2023/03/27	9	126.28	2	126.25	125.50	7	6,987	0.10%
2023/03/24	6	129.00	18.1	129.00	127.50	-12.1	7,028	-0.17%
2023/03/23	12	125.46	3	125.67	125.50	9	6,863	0.13%
2023/03/22	2.2	127.23	4	127.38	126.00	-1.8	6,859	-0.03%
2023/03/21	2	125.50	3.1	124.48	125.50	-1.1	6,789	-0.02%
2023/03/20	1	121.00	1	121.00	120.50	0	6,795	0.00%
2023/03/17	3	119.33	2	119.50	119.50	1	6,849	0.01%
2023/03/16	1	118.00	3	116.17	116.50	-2	6,879	-0.03%
2023/03/15	1	118.50	1	119.50	117.00	0	6,955	0.00%
2023/03/14	6	117.25	1	117.50	116.50	5	7,024	0.07%
2023/03/13	25.1	116.07	19	119.58	120.50	6.1	7,217	0.08%
2023/03/10	6.1	122.68	5	125.70	124.00	1.1	7,418	0.01%
2023/03/09	18.3	131.16	18.1	129.63	128.00	0.2	7,584	0.00%
2023/03/08	2.1	127.93	2.2	126.64	128.00	-0.1	7,472	0.00%
2023/03/07	6.1	129.16	0	0.00	127.00	6.1	7,556	0.08%
2023/03/06	2	130.50	0.9	130.56	130.00	1.2	7,594	0.02%
2023/03/03	4	127.63	5.1	127.70	127.00	-1.1	7,687	-0.01%
2023/03/02	3.1	126.50	3	128.17	126.50	0.1	7,798	0.00%
2023/03/01	0	0.00	1.1	123.64	127.00	-1.1	7,790	-0.01%
2023/02/24	1	124.50	1	129.00	124.00	0	7,833	0.00%
2023/02/23	1	127.50	23.1	127.55	128.00	-22.1	7,790	-0.28%
2023/02/22	38.5	122.46	31	121.87	122.50	7.5	7,937	0.09%
2023/02/21	19.1	127.37	9	128.00	127.00	10.1	8,019	0.13%
2023/02/20	42	127.24	38.1	127.65	127.50	3.9	7,974	0.05%
2023/02/17	11.1	122.54	21	120.17	123.00	-9.9	7,825	-0.13%
2023/02/16	4	117.75	5.1	117.73	118.50	-1.1	7,829	-0.01%
2023/02/15	0	0.00	2	116.00	115.50	-2	8,157	-0.02%
2023/02/14	45.3	116.80	46	117.35	116.50	-0.8	8,149	-0.01%
2023/02/13	3	115.33	3	114.83	115.50	0	8,051	0.00%
2023/02/10	2	116.75	8	116.75	115.00	-6	8,172	-0.07%
2023/02/09	11	116.32	4	116.63	117.00	7	8,302	0.08%
2023/02/08	13	114.88	13	116.88	114.50	0	8,304	0.00%
2023/02/07	12.1	115.58	5	114.00	115.50	7.1	8,270	0.09%
2023/02/06	4.1	117.37	4	117.50	119.00	0.1	8,347	0.00%
2023/02/03	13.1	114.79	39.1	116.92	118.00	-26	8,352	-0.31%
2023/02/02	12	109.04	15	108.03	108.50	-3	8,079	-0.04%
2023/02/01	3	105.17	1	108.50	105.50	2	8,565	0.02%
2023/01/31	9	103.78	6.3	104.23	104.50	2.7	8,592	0.03%
2023/01/30	8	101.70	16.1	103.10	103.00	-8.1	8,629	-0.09%
2023/01/17	0.1	97.20	0	0.00	96.80	0.1	8,747	0.00%
2023/01/13	6	97.52	7	96.36	96.00	-1	8,997	-0.01%
2023/01/12	0	0.00	1	96.00	95.30	-1	8,962	-0.01%
2023/01/11	11	97.69	6.1	98.56	98.30	5	8,993	0.06%
2023/01/10	10.1	98.81	16.1	99.27	97.50	-6	9,081	-0.07%
2023/01/09	8	98.06	3	97.47	96.70	5	9,089	0.06%
2023/01/06	3	96.90	2	96.10	96.70	1	9,139	0.01%
2023/01/05	34.1	96.72	34	97.35	96.00	0.1	9,212	0.00%
2023/01/04	7	95.54	9	95.37	96.10	-2	9,225	-0.02%
2023/01/03	4	91.80	5.1	89.34	92.50	-1.1	9,221	-0.01%
2022/12/30	1.1	88.89	1	88.42	88.00	0	9,307	0.00%
2022/12/29	0	87.40	0.1	88.23	87.80	-0.1	9,430	0.00%
2022/12/28	2	89.55	1	88.40	88.30	1	9,677	0.01%
2022/12/27	3.1	90.58	3	90.23	90.30	0.1	9,891	0.00%
2022/12/26	2	88.45	1	87.60	87.60	1	10,053	0.01%
2022/12/22	1	88.60	16	88.82	88.60	-15	10,418	-0.14%
2022/12/21	0	0.00	0.1	89.10	88.40	-0.1	10,525	0.00%
2022/12/20	6	90.13	2	94.65	89.30	4	10,634	0.04%
2022/12/19	1	95.00	40	95.04	93.70	-39	10,700	-0.36%
2022/12/16	5.1	96.93	6	96.78	95.70	-0.9	10,759	-0.01%
2022/12/15	2	101.50	0.2	102.00	101.00	1.8	10,815	0.02%
2022/12/14	3	101.83	4	102.50	102.50	-1	10,830	-0.01%
2022/12/13	2	101.25	0	0.00	101.00	2	10,885	0.02%
2022/12/12	4.1	101.90	1	104.00	101.00	3.1	10,901	0.03%
2022/12/09	1	107.50	2	106.25	105.50	-1	10,914	-0.01%
2022/12/08	3	103.33	2	104.00	104.00	1	10,879	0.01%
2022/12/07	25	104.30	7	104.36	103.00	18	10,887	0.17%
2022/12/06	7.1	105.80	7	105.64	104.50	0.1	10,835	0.00%
2022/12/05	17.1	109.36	14.1	110.06	109.50	3	10,850	0.03%
2022/12/02	19	107.24	10.2	106.49	107.00	8.8	10,675	0.08%
2022/12/01	9	97.70	18	99.12	100.00	-9	10,409	-0.09%
2022/11/30	0	0.00	1	96.00	93.70	-1	10,390	-0.01%
2022/11/29	1	95.20	1	95.20	94.50	0	10,435	0.00%
2022/11/28	5	97.08	3	95.70	97.60	2	10,366	0.02%
2022/11/25	39.1	97.25	20	97.13	96.50	19.1	10,336	0.18%
2022/11/24	32	94.60	11	95.03	96.20	21	10,197	0.21%
2022/11/23	1	91.50	1	92.10	91.10	0	10,093	0.00%
2022/11/22	3	92.60	1	91.00	90.90	2	10,131	0.02%
2022/11/21	4	95.55	4	95.23	94.30	0	10,157	0.00%
2022/11/18	1	96.00	2	95.70	95.10	-1	10,210	-0.01%
2022/11/17	3	94.67	5	95.76	96.30	-2	10,032	-0.02%
2022/11/16	3	95.93	3.1	95.54	94.30	-0.1	9,957	0.00%
2022/11/15	7	94.13	3	93.87	94.50	4	9,958	0.04%
2022/11/14	6	93.82	13	94.22	95.00	-7	10,052	-0.07%
2022/11/11	13	94.52	7	97.26	91.70	6	10,143	0.06%
2022/11/10	17	90.85	15	91.04	91.00	2	9,942	0.02%
2022/11/09	6	91.52	7	91.16	91.80	-1	10,574	-0.01%
2022/11/08	4	90.90	3	88.50	88.50	1	10,728	0.01%
2022/11/07	11	89.46	11	89.92	89.00	0	10,775	0.00%
2022/11/04	5	87.62	5	88.50	89.00	0	10,622	0.00%
2022/11/03	20	88.64	20	89.20	88.60	0	10,544	0.00%
2022/11/02	13	88.62	19	88.38	89.00	-6	10,572	-0.06%
2022/11/01	15	87.06	36	86.19	87.10	-21	10,461	-0.20%
2022/10/31	15	82.75	10	83.66	83.40	5	10,351	0.05%
2022/10/28	62	83.10	49	83.51	82.10	13	10,407	0.12%
2022/10/27	3	82.60	5	81.62	82.60	-2	9,923	-0.02%
2022/10/26	1	75.30	3	75.57	75.10	-2	9,967	-0.02%
2022/10/25	9	77.37	8	76.16	75.20	1	9,988	0.01%
2022/10/24	35	84.33	38	83.69	82.10	-3	10,014	-0.03%
2022/10/21	7	82.64	0	0.00	80.10	7	10,055	0.07%
2022/10/20	5	85.12	5	84.34	83.60	0	10,334	0.00%
2022/10/19	1	86.70	1	88.50	85.20	0	10,430	0.00%
2022/10/18	8	88.10	6	88.22	87.40	2	10,586	0.02%
2022/10/17	0	0.00	1	86.60	89.70	-1	11,013	-0.01%
2022/10/14	0	0.00	8	83.90	85.80	-8	11,393	-0.07%
2022/10/13	3	78.87	0	0.00	78.00	3	11,510	0.03%
2022/10/12	5	85.34	4	85.70	84.40	1	11,553	0.01%
2022/10/11	1	86.30	1	88.10	86.40	0	11,710	0.00%
2022/10/07	11	92.21	1	90.90	90.30	10	11,951	0.08%
2022/10/06	1	93.30	2	94.55	93.70	-1	12,160	-0.01%
2022/10/05	7.1	94.60	3	94.40	92.50	4.1	12,257	0.03%
2022/10/04	9.1	92.96	8	93.45	94.00	1.1	12,307	0.01%
2022/10/03	22	92.54	23	92.47	92.70	-1	12,390	-0.01%
2022/09/30	3	87.07	12	86.45	88.10	-9	12,546	-0.07%
2022/09/29	5	86.62	3	84.63	83.30	2	12,679	0.02%
2022/09/28	2	90.40	2	90.50	88.80	0	12,789	0.00%
2022/09/27	5.1	93.20	9	91.71	93.40	-3.9	12,951	-0.03%
2022/09/26	25.1	93.26	25	88.51	87.60	0.1	13,042	0.00%
2022/09/23	1	97.20	0	0.00	96.60	1	13,268	0.01%
2022/09/22	11.1	99.24	15	98.01	100.50	-4	13,500	-0.03%
2022/09/21	6	98.58	1	99.50	98.00	5	13,616	0.04%
2022/09/20	37	98.97	37	97.86	99.30	0	13,833	0.00%
2022/09/19	6	100.50	6	99.58	99.50	0	13,892	0.00%
2022/09/16	4	100.13	0	0.00	100.00	4	14,077	0.03%
2022/09/15	3	104.00	0	0.00	103.00	3	14,300	0.02%
2022/09/14	0.1	103.50	2	105.50	107.00	-1.9	14,506	-0.01%
2022/09/13	2	106.73	1	105.48	104.50	1	14,714	0.01%
2022/09/12	3	104.17	1	104.00	104.50	2	14,947	0.01%
2022/09/08	2	102.50	7	104.36	104.50	-5	15,021	-0.03%
2022/09/07	4	102.25	3	101.67	101.50	1	15,044	0.01%
2022/09/06	14	104.96	11	105.55	102.50	3	15,134	0.02%
2022/09/05	4	114.38	1	117.00	113.00	3	15,073	0.02%
2022/09/02	1	121.50	0	0.00	120.00	1	15,046	0.01%
2022/09/01	2	121.00	3	122.67	120.00	-1	15,125	-0.01%
2022/08/31	10	121.85	10	123.95	123.50	0	15,229	0.00%
2022/08/30	1	121.00	2	121.50	120.50	-1	15,284	-0.01%
2022/08/29	3	119.67	2	122.50	122.50	1	15,418	0.01%
2022/08/26	3	125.17	2	125.75	125.50	1	15,490	0.01%
2022/08/25	2	129.25	0	0.00	127.00	2	15,557	0.01%
2022/08/24	0	0.00	1	128.00	125.50	-1	15,670	-0.01%
2022/08/23	1	130.00	1	129.00	129.00	0	15,831	0.00%
2022/08/22	0	0.00	1	128.50	128.00	-1	15,996	-0.01%
2022/08/19	17.1	132.71	14	133.07	133.00	3.1	16,019	0.02%
2022/08/18	10	131.00	10	130.20	132.00	0	15,969	0.00%
2022/08/17	88	129.26	83	131.35	128.00	5	15,821	0.03%
2022/08/16	153	131.43	147	132.87	131.50	6	15,835	0.04%	大買/大賣/
2022/08/15	71.1	128.94	81	126.57	130.50	-10	15,334	-0.06%
2022/08/12	85.2	118.97	89	118.07	119.00	-3.8	15,269	-0.03%
2022/08/11	1	117.50	2	117.25	113.50	-1	15,319	-0.01%
2022/08/09	89	117.69	89	115.50	114.50	0	16,036	0.00%
2022/08/08	10	114.05	10	113.50	114.00	0	16,251	0.00%
2022/08/05	1	117.50	0	0.00	116.00	1	16,600	0.01%
2022/08/04	1	112.00	4	112.50	115.00	-3	16,799	-0.02%
2022/08/03	2	118.00	1	113.50	111.00	1	16,929	0.01%
2022/08/02	21	117.69	21	117.31	118.50	0	17,154	0.00%
2022/07/29	83	120.48	84	118.12	120.50	-1	17,475	-0.01%
2022/07/28	16	121.91	14	123.82	119.50	2	17,587	0.01%
2022/07/27	5.1	124.02	6.3	122.24	125.50	-1.2	17,514	-0.01%
2022/07/26	23.6	131.32	18	132.50	129.50	5.6	17,300	0.03%
2022/07/25	12	137.88	2	139.00	137.00	10	17,314	0.06%
2022/07/22	26	146.54	20	147.20	143.00	6	17,441	0.03%
2022/07/21	86.3	140.75	92	141.70	145.00	-5.7	17,174	-0.03%
2022/07/20	9	135.22	9	135.06	133.50	0	17,003	0.00%
2022/07/18	3	134.67	3	138.00	132.50	0	17,195	0.00%
2022/07/15	11	133.68	11	135.09	133.00	0	17,198	0.00%
2022/07/14	10.2	134.37	7	135.21	134.00	3.2	17,096	0.02%
2022/07/13	5	130.70	2	130.75	126.00	3	17,010	0.02%
2022/07/12	21	125.17	22	126.34	127.00	-1	17,014	-0.01%
2022/07/11	40	129.75	37	129.55	131.50	3	17,012	0.02%
2022/07/08	14	133.50	17	130.38	134.50	-3	16,992	-0.02%
2022/07/07	14	126.96	18.2	127.09	128.00	-4.2	16,796	-0.03%
2022/07/06	26	130.29	33	131.59	125.00	-7	16,633	-0.04%
2022/07/05	98	137.45	99	135.76	138.50	-1	16,483	-0.01%
2022/07/04	85	135.91	88	136.43	135.50	-3	16,684	-0.02%
2022/07/01	18	141.53	19	142.03	140.50	-1	16,796	-0.01%
2022/06/30	10	142.20	16	144.50	149.00	-6	16,587	-0.04%
2022/06/29	21	148.48	22	147.82	150.50	-1	16,412	-0.01%
2022/06/28	92	149.85	76	154.23	148.50	16	16,339	0.10%
2022/06/27	22	166.84	23	165.65	164.50	-1	16,379	-0.01%
2022/06/24	11	161.09	12	165.08	160.00	-1	16,541	-0.01%
2022/06/23	35	160.24	35	159.31	161.00	0	16,472	0.00%
2022/06/22	28	159.96	22	162.39	155.50	6	16,295	0.04%
2022/06/21	11	167.18	13	171.15	171.50	-2	16,251	-0.01%
2022/06/20	40	172.87	45	174.80	164.50	-5	16,400	-0.03%
2022/06/17	20	185.25	45	186.83	182.50	-25	16,557	-0.15%
2022/06/16	18	194.97	11	196.41	191.00	7	17,063	0.04%
2022/06/15	18	205.28	19	205.61	199.00	-1	17,598	-0.01%
2022/06/14	6	204.67	10	201.00	204.50	-4	17,776	-0.02%
2022/06/13	11	201.00	13	200.35	201.00	-2	18,080	-0.01%
2022/06/10	32	200.38	32	198.33	201.00	0	18,463	0.00%
2022/06/09	61	199.08	57	197.12	204.00	4	18,948	0.02%
2022/06/08	12	202.29	12	202.50	200.50	0	19,158	0.00%
2022/06/07	11	201.64	10	202.06	200.50	1	19,466	0.00%
2022/06/06	46	207.95	43.1	205.47	208.50	3	19,980	0.01%
2022/06/02	15	212.23	16	212.66	213.50	-1	20,703	0.00%
2022/06/01	13.1	209.83	10	210.20	208.50	3	21,005	0.01%
2022/05/31	21	209.05	2	209.50	211.50	19	21,454	0.09%
2022/05/30	5	198.60	29	205.50	211.50	-24	22,102	-0.11%
2022/05/27	29	196.19	17	194.97	192.50	12	22,692	0.05%
2022/05/26	21	193.43	17	193.44	191.00	4	23,005	0.02%
2022/05/25	8	193.88	33	194.17	197.50	-25	23,638	-0.11%
2022/05/24	58	194.54	69	196.15	194.00	-11	23,892	-0.05%
2022/05/23	47	204.41	23	207.96	202.00	24	24,202	0.10%
2022/05/20	29.3	210.64	22	209.61	208.00	7.3	24,359	0.03%
2022/05/19	25.2	208.89	25	205.26	213.50	0.2	24,259	0.00%
2022/05/18	27	215.30	8.3	215.56	213.50	18.7	24,343	0.08%
2022/05/17	18.3	205.61	25	206.58	212.00	-6.7	24,314	-0.03%
2022/05/16	14	200.25	5	199.40	196.00	9	24,621	0.04%
2022/05/13	24	197.06	42	195.57	197.00	-18	25,140	-0.07%
2022/05/12	34	189.48	15	189.60	183.50	19	25,318	0.08%
2022/05/11	34	190.81	45	191.89	194.50	-11	25,571	-0.04%
2022/05/10	48	191.61	52	185.79	196.50	-4	26,008	-0.02%
2022/05/09	100	185.55	98	185.72	184.50	2	26,206	0.01%
2022/05/06	38.1	196.21	22	196.57	192.00	16.1	26,424	0.06%
2022/05/05	16	212.19	18	213.72	211.50	-2	26,377	-0.01%
2022/05/04	49	204.82	50	207.10	205.00	-1	26,305	0.00%
2022/05/03	10	203.25	6	203.92	205.00	4	26,451	0.02%
2022/04/29	21	205.21	15	203.23	199.50	6	26,513	0.02%
2022/04/28	37	207.51	35	206.79	204.00	2	26,627	0.01%
2022/04/27	13	203.27	32	197.41	203.50	-19	26,744	-0.07%
2022/04/26	19	201.84	41	201.90	203.50	-22	26,663	-0.08%
2022/04/25	26.2	202.01	29	207.16	199.50	-2.9	26,652	-0.01%
2022/04/22	42.1	229.56	19	229.16	221.50	23.1	26,853	0.09%
2022/04/21	12	231.71	29	231.52	239.00	-17	26,713	-0.06%
2022/04/20	27	223.00	27	224.39	229.00	0	26,560	0.00%
2022/04/19	16	228.28	15	226.27	221.50	1	26,443	0.00%
2022/04/18	24	224.56	11	225.73	226.50	13	26,356	0.05%
2022/04/15	26	227.56	36	229.85	225.50	-10	26,358	-0.04%
2022/04/14	25.1	241.79	38	241.82	232.00	-12.9	26,251	-0.05%
2022/04/13	28	251.81	11	259.32	248.00	17	26,134	0.07%
2022/04/12	25	252.28	32	252.28	249.50	-7	26,067	-0.03%
2022/04/11	19	256.68	19	256.16	246.00	0	25,928	0.00%
2022/04/08	47	266.33	49	266.02	264.50	-2	25,894	-0.01%
2022/04/07	36.1	286.58	26	283.85	272.00	10.1	25,455	0.04%
2022/04/06	16	297.50	7	298.93	302.00	9	25,191	0.04%
2022/04/01	17	296.50	14	297.96	300.00	3	25,234	0.01%
2022/03/31	9	299.22	17	298.15	302.00	-8	25,247	-0.03%
2022/03/30	47	308.47	43	314.40	304.50	4	25,271	0.02%
2022/03/29	12	312.13	16	313.19	309.00	-4	25,361	-0.02%
2022/03/28	12	292.92	11	289.55	303.00	1	25,412	0.00%
2022/03/25	12	295.46	7	295.36	292.50	5	25,973	0.02%
2022/03/24	20	299.80	23	302.28	292.00	-3	26,531	-0.01%
2022/03/23	17	315.85	18	311.50	298.00	-1	26,924	0.00%
2022/03/22	15	301.50	13	300.38	307.00	2	26,954	0.01%
2022/03/21	53	297.74	64	296.73	306.50	-11	26,822	-0.04%
2022/03/18	54	287.69	39	288.18	291.50	15	26,240	0.06%
2022/03/17	12	282.71	28	286.70	292.00	-16	25,674	-0.06%
2022/03/16	46	265.28	44	264.94	265.50	2	25,410	0.01%
2022/03/15	62.1	276.99	52	280.32	265.00	10.1	25,180	0.04%
2022/03/14	83	294.39	90	296.21	294.00	-7	24,990	-0.03%
2022/03/11	40	285.34	37	280.49	289.50	3	24,549	0.01%
2022/03/10	43	277.21	39	279.69	279.00	4	24,273	0.02%
2022/03/09	47	272.76	49	272.46	270.50	-2	24,002	-0.01%
2022/03/08	90	272.26	118	271.15	265.50	-28	23,491	-0.12%	大賣/
2022/03/07	23	269.57	19	267.26	265.00	4	22,922	0.02%
2022/03/04	36	285.86	34.1	287.57	281.00	1.9	22,690	0.01%
2022/03/03	44	286.36	20	293.10	293.50	24	22,257	0.11%
2022/03/02	67	262.34	76.2	263.65	273.00	-9.2	21,598	-0.04%
2022/03/01	24	250.35	25	248.76	248.50	-1	20,908	0.00%
2022/02/25	49.1	246.22	52	247.63	245.00	-2.9	20,682	-0.01%
2022/02/24	58	234.76	56	234.04	233.00	2	20,263	0.01%
2022/02/23	27	235.54	27	237.19	238.50	0	20,564	0.00%
2022/02/22	26	230.50	19	226.50	226.50	7	20,451	0.03%
2022/02/21	4	238.13	5	235.80	240.00	-1	20,648	0.00%
2022/02/18	17	236.50	10	236.60	238.50	7	21,484	0.03%
2022/02/17	27	236.37	21	237.64	236.00	6	21,706	0.03%
2022/02/16	39.1	249.42	44	248.56	245.50	-5	22,235	-0.02%
2022/02/15	67.1	261.69	70	260.03	245.00	-2.9	22,917	-0.01%
2022/02/14	39	265.60	37	264.69	265.00	2	22,606	0.01%
2022/02/11	16	259.19	22	262.66	271.00	-6	22,673	-0.03%
2022/02/10	30.1	249.52	41	248.71	246.50	-10.9	22,468	-0.05%
2022/02/09	4	234.75	7.1	236.10	243.00	-3.1	21,779	-0.01%
2022/02/08	63	219.62	74	217.66	221.00	-11	21,383	-0.05%
2022/02/07	7	203.50	13	203.92	213.50	-6	21,002	-0.03%
2022/01/26	81	198.25	63	200.59	194.50	18	21,059	0.09%
2022/01/25	23	204.37	19	206.32	205.00	4	21,190	0.02%
2022/01/24	2	204.50	7	195.21	204.50	-5	21,345	-0.02%
2022/01/21	18	204.06	11	208.36	198.00	7	21,519	0.03%
2022/01/20	76	210.70	74	206.94	210.00	2	21,736	0.01%
2022/01/19	4	206.38	16	206.03	207.00	-12	21,725	-0.06%
2022/01/18	31	204.08	28	205.25	205.50	3	22,038	0.01%
2022/01/17	21	198.67	15.1	200.49	203.50	5.9	21,998	0.03%
2022/01/14	6	180.83	9	190.28	192.00	-3	21,910	-0.01%
2022/01/13	59	185.59	59	186.97	185.50	0	22,163	0.00%
2022/01/12	2	191.75	1	191.00	191.50	1	22,460	0.00%
2022/01/11	1	186.50	1	188.50	191.50	0	22,880	0.00%
2022/01/10	7	187.86	33	187.09	190.00	-26	22,961	-0.11%
2022/01/07	14	183.25	4	180.75	179.00	10	23,066	0.04%
2022/01/06	21	193.21	20	192.78	194.00	1	23,236	0.00%
2022/01/05	17.1	190.19	10	190.00	188.00	7.1	23,394	0.03%
2022/01/03	2	197.00	0	0.00	196.00	2	24,054	0.01%
2021/12/30	0	0.00	1	199.50	201.50	-1	24,307	0.00%
2021/12/29	3	198.17	2	197.00	197.00	1	24,731	0.00%
2021/12/28	61	202.47	62	200.46	199.50	-1	25,218	0.00%
2021/12/27	12	196.21	10	194.80	198.00	2	25,437	0.01%
2021/12/24	17	202.29	3	202.83	199.00	14	25,595	0.05%
2021/12/23	4	211.63	9	210.33	206.00	-5	25,704	-0.02%
2021/12/22	24	206.25	15	205.93	204.00	9	25,675	0.04%
2021/12/21	11	207.68	15	209.27	206.50	-4	25,621	-0.02%
2021/12/20	39	208.77	45	205.73	198.00	-6	25,464	-0.02%
2021/12/17	26	207.40	10	204.70	205.00	16	25,290	0.06%
2021/12/16	6	198.67	27.1	198.18	208.00	-21.1	25,375	-0.08%
2021/12/15	3	185.51	9	185.44	189.50	-6	25,699	-0.02%
2021/12/14	11	178.41	7	178.64	179.50	4	25,866	0.02%
2021/12/13	7	178.36	58	182.29	183.50	-51	26,304	-0.19%
2021/12/10	21	182.40	11	181.73	180.50	10	26,599	0.04%
2021/12/09	15	187.47	4	188.25	186.50	11	26,821	0.04%
2021/12/08	62	191.56	13	192.00	195.00	49	27,138	0.18%
2021/12/07	7	187.22	6	188.83	184.00	1	27,624	0.00%
2021/12/06	7	183.43	7	187.63	187.50	0	27,917	0.00%
2021/12/03	10.1	184.82	8	184.19	183.00	2.1	29,107	0.01%
2021/12/02	7.1	187.90	11	186.95	185.50	-3.9	29,262	-0.01%
2021/12/01	6	187.26	21	188.55	194.00	-15	29,561	-0.05%
2021/11/30	14.1	187.26	15	188.23	182.50	-1	30,953	0.00%
2021/11/29	6.8	174.43	1	183.50	185.00	5.8	31,179	0.02%
2021/11/26	11	176.64	19	178.18	177.00	-8	31,689	-0.03%
2021/11/25	15.1	184.06	7	186.00	181.00	8.1	32,666	0.02%
2021/11/24	22	184.86	22	185.20	188.00	0	32,558	0.00%
2021/11/23	21	190.81	20	189.98	189.00	1	32,605	0.00%
2021/11/22	19	196.16	75	196.13	193.50	-56	32,490	-0.17%
2021/11/19	8	186.81	6	190.58	188.50	2	32,013	0.01%
2021/11/18	18	191.31	19	192.79	190.00	-1	32,109	0.00%
2021/11/17	68	189.68	74	190.41	193.00	-6	32,077	-0.02%
2021/11/16	27	175.39	22	176.61	179.00	5	31,411	0.02%
2021/11/15	30	176.35	44	178.53	182.00	-14	31,398	-0.04%
2021/11/12	23	169.04	31	172.74	165.50	-8	30,764	-0.03%
2021/11/11	10	156.25	47	161.23	166.50	-37	29,670	-0.12%
2021/11/10	30	152.00	32	154.03	151.50	-2	29,338	-0.01%
2021/11/09	104	145.33	49.1	146.32	147.00	54.9	28,924	0.19%	大買/
2021/11/08	53	135.20	56	136.07	138.50	-3	28,818	-0.01%
2021/11/05	36	136.19	10	136.65	138.50	26	29,012	0.09%
2021/11/04	25	136.80	65	136.79	135.50	-40	29,134	-0.14%
2021/11/03	26.1	137.34	22	138.18	138.50	4.1	29,096	0.01%
2021/11/02	17	146.44	7	148.21	142.00	10	28,991	0.03%
2021/11/01	13	152.92	24	152.60	152.00	-11	29,059	-0.04%
2021/10/29	58	147.99	11	147.32	144.00	47	28,845	0.16%
2021/10/28	12	146.75	13	146.19	148.50	-1	28,527	0.00%
2021/10/27	10	138.20	15	141.93	145.50	-5	28,037	-0.02%
2021/10/26	17	145.00	26	142.94	132.50	-9	27,710	-0.03%
2021/10/25	9	144.11	8	145.00	143.50	1	27,246	0.00%
2021/10/22	13	140.88	8	141.06	142.50	5	27,046	0.02%
2021/10/21	20	138.25	17	138.68	138.00	3	26,749	0.01%
2021/10/20	9	132.44	14	133.00	137.50	-5	26,407	-0.02%
2021/10/19	22	131.61	86	130.83	131.50	-64	26,089	-0.25%
2021/10/18	7	120.07	7	121.71	123.00	0	25,632	0.00%
2021/10/15	12	121.13	6	121.25	121.00	6	25,484	0.02%
2021/10/14	16	117.69	18	118.00	121.00	-2	25,532	-0.01%
2021/10/13	18	118.11	18	118.42	120.50	0	25,648	0.00%
2021/10/12	29	120.22	22	118.00	117.50	7	25,808	0.03%
2021/10/08	7	126.64	16	127.75	128.50	-9	25,528	-0.04%
2021/10/07	16	116.44	13	117.50	117.00	3	25,291	0.01%
2021/10/06	43	119.51	30	117.77	113.50	13	25,205	0.05%
2021/10/05	68	121.54	24	118.65	125.00	44	24,788	0.18%
2021/10/04	31	127.53	14	124.00	121.50	17	24,234	0.07%
2021/10/01	56	135.71	53	136.92	135.00	3	23,859	0.01%
2021/09/30	14	139.75	15	140.13	140.00	-1	23,574	0.00%
2021/09/29	23	142.37	15	141.37	138.00	8	23,288	0.03%
2021/09/28	11	145.32	20	145.70	148.50	-9	22,975	-0.04%
2021/09/27	43.1	149.59	35	150.24	144.50	8.1	22,725	0.04%
2021/09/24	19	154.50	19	155.11	155.00	0	22,209	0.00%
2021/09/23	27.1	152.13	29	152.05	152.00	-2	21,716	-0.01%
2021/09/22	29.2	150.62	27	149.91	147.00	2.2	21,035	0.01%
2021/09/17	62.7	147.31	59	146.92	151.00	3.7	20,258	0.02%
2021/09/16	31.2	144.44	29	144.97	146.00	2.2	19,748	0.01%
2021/09/15	11.3	133.85	9	135.56	142.00	2.3	19,184	0.01%
2021/09/14	18.4	136.34	15	137.80	137.00	3.4	18,789	0.02%
2021/09/13	127.1	141.22	139	140.92	136.00	-11.9	18,429	-0.06%	大買/大賣/
2021/09/10	22.6	142.37	27	143.43	145.50	-4.4	17,864	-0.02%
2021/09/09	15.6	139.09	9	138.50	144.00	6.6	17,099	0.04%
2021/09/08	53.5	137.61	46.1	137.72	137.50	7.4	16,620	0.04%
2021/09/07	20.5	141.55	119.6	142.43	136.00	-99.2	15,324	-0.65%	大賣/
2021/09/06	43.6	152.61	43	153.77	151.00	0.6	14,999	0.00%
2021/09/03	64.1	154.09	67.6	152.98	160.00	-3.5	14,481	-0.02%
2021/09/02	7.7	153.37	4	154.75	157.50	3.7	12,775	0.03%
2021/09/01	13.4	137.82	22	138.75	143.50	-8.6	12,270	-0.07%
2021/08/31	39.8	130.56	46.3	128.18	130.50	-6.5	11,475	-0.06%
2021/08/30	20	126.50	8	125.75	126.50	12	10,232	0.12%
2021/08/27	7	114.64	7	115.07	115.00	0	10,138	0.00%
2021/08/26	98	125.52	15	122.23	120.50	83	9,847	0.84%
2021/08/25	14	122.86	13	123.00	122.50	1	9,549	0.01%
2021/08/24	22	123.77	17	121.97	124.00	5	9,265	0.05%
2021/08/23	26	117.15	23	118.80	122.50	3	8,756	0.03%
2021/08/20	8	107.88	9	108.44	111.50	-1	8,208	-0.01%
2021/08/19	37	107.18	29	107.52	101.50	8	7,860	0.10%
2021/08/18	11	100.51	14	103.79	106.50	-3	7,292	-0.04%
2021/08/17	25	101.33	24	99.74	97.00	1	6,989	0.01%
2021/08/16	15	100.39	14	100.75	102.50	1	6,656	0.02%
2021/08/13	20	100.65	14	99.58	97.70	6	6,403	0.09%
2021/08/12	22.6	103.00	18	102.64	103.00	4.6	6,118	0.07%
2021/08/11	17.4	104.15	22	102.50	106.00	-4.6	5,838	-0.08%
2021/08/10	12	112.25	14	112.75	110.00	-2	5,535	-0.04%
2021/08/09	7	120.64	19	121.79	122.00	-12	5,306	-0.23%
2021/08/06	10	128.40	7	128.50	129.00	3	5,222	0.06%
2021/08/05	16	135.94	14.1	136.23	135.00	1.9	5,083	0.04%
2021/08/04	16	130.47	8	129.69	128.00	8	4,647	0.17%
2021/08/03	3	137.50	7	135.14	138.00	-4	4,411	-0.09%
2021/08/02	3	138.39	1	140.00	142.00	2	4,343	0.05%
2021/07/30	8	130.38	4	134.63	133.00	4	4,278	0.09%
2021/07/29	1.1	116.03	2	122.25	124.50	-0.9	4,196	-0.02%
2021/07/28	5	117.00	0	0.00	113.50	5	4,155	0.12%
2021/07/27	8.2	127.29	10	128.75	126.00	-1.8	4,151	-0.04%
2021/07/26	6.8	129.76	6	130.17	132.50	0.8	4,132	0.02%
2021/07/23	10	118.75	15	118.30	120.50	-5	4,089	-0.12%
2021/07/22	22	121.80	10	123.50	123.00	12	4,022	0.30%
2021/07/21	6	119.33	15	118.97	122.50	-9	3,955	-0.23%
2021/07/20	48	109.50	39	110.26	111.50	9	3,915	0.23%
2021/07/19	16	110.47	17	111.03	111.50	-1	3,564	-0.03%
2021/07/16	22.4	99.02	14.1	98.53	101.50	8.2	3,283	0.25%
2021/07/15	9	92.19	11	91.84	92.70	-2	2,997	-0.07%
2021/07/14	1.7	84.30	22	84.30	84.30	-20.4	2,857	-0.71%
2021/07/13	27	77.20	7	77.06	76.70	20	2,887	0.69%
2021/07/12	0	0.00	1	73.70	74.00	-1	2,647	-0.04%
2021/07/09	31	71.04	0	0.00	70.60	31	2,587	1.20%
2021/07/08	0	0.00	3	70.73	72.00	-3	2,614	-0.11%
2021/07/07	5	69.88	1	71.40	69.80	4	2,624	0.15%
2021/07/06	0	0.00	1	71.60	71.30	-1	2,731	-0.04%
2021/07/05	2	71.85	3	71.43	71.80	-1	2,786	-0.04%
2021/07/02	1	69.50	1	70.20	72.00	0	2,768	0.00%
2021/07/01	1	66.80	1	69.00	69.40	0	2,742	0.00%
2021/06/29	4	65.00	1	66.00	65.90	3	2,734	0.11%
2021/06/28	6	63.47	0	0.00	65.80	6	2,968	0.20%
2021/06/22	0	0.00	4	62.03	60.60	-4	3,012	-0.13%
2021/06/21	2	62.75	0	0.00	62.00	2	3,006	0.07%
2021/06/18	1	64.80	3	64.57	63.20	-2	3,005	-0.07%
2021/06/11	0	0.00	1	61.80	61.70	-1	2,998	-0.03%
2021/06/02	1	61.80	0	0.00	61.00	1	3,015	0.03%
2021/06/01	1	62.10	0	0.00	62.30	1	3,007	0.03%
2021/05/26	1	57.90	0	0.00	58.10	1	3,023	0.03%
2021/05/25	0	0.00	1	58.30	58.10	-1	3,063	-0.03%
2021/05/24	1	55.90	0	0.00	56.10	1	3,150	0.03%
2021/05/21	1	54.90	0	0.00	55.10	1	3,251	0.03%
2021/05/20	2	54.00	1	54.10	54.00	1	3,288	0.03%
2021/05/19	3	53.80	0	0.00	54.30	3	3,331	0.09%
2021/05/17	1	51.00	0	0.00	48.00	1	3,313	0.03%
2021/05/14	1	55.50	1	56.10	53.30	0	3,261	0.00%
2021/05/12	0	0.00	1	60.80	57.00	-1	3,183	-0.03%
2021/05/11	0	0.00	19	66.31	63.00	-19	3,128	-0.61%
2021/05/07	20	66.68	2	67.40	68.70	18	3,118	0.58%
2021/05/06	1	65.70	10	66.45	65.60	-9	3,098	-0.29%
2021/05/04	14	70.10	22	70.40	68.80	-8	3,027	-0.26%
2021/05/03	4	74.93	0	0.00	74.40	4	2,960	0.14%
2021/04/28	1	74.90	0	0.00	74.90	1	2,943	0.03%
2021/04/27	0	0.00	10	75.09	75.90	-10	2,966	-0.34%
2021/04/26	15	76.17	0	0.00	77.10	15	2,934	0.51%
2021/04/22	5	79.30	27	77.84	74.50	-22	2,920	-0.75%
2021/04/21	19	78.85	2	79.00	78.20	17	2,762	0.62%
2021/04/20	4	75.65	0	0.00	75.40	4	2,611	0.15%
2021/04/19	4	75.55	6	75.72	76.30	-2	2,583	-0.08%
2021/04/16	2.5	72.56	2	72.70	73.00	0.5	2,540	0.02%
2021/04/12	7	77.19	3	75.57	73.80	4	2,632	0.15%
2021/04/09	2	73.70	1	74.00	73.30	1	2,605	0.04%
2021/04/08	1.5	72.87	1	73.30	73.40	0.5	2,539	0.02%
2021/04/06	0	0.00	2	71.25	71.10	-2	2,590	-0.08%
2021/04/01	2	71.90	1	72.20	72.20	1	2,578	0.04%
2021/03/31	17	74.47	11	74.24	73.00	6	2,542	0.24%
2021/03/26	0	0.00	1	70.80	71.00	-1	2,343	-0.04%
2021/03/22	1	70.20	0	0.00	70.30	1	2,473	0.04%
2021/03/19	0	0.00	1	70.50	70.30	-1	2,530	-0.04%
2021/03/15	0	0.00	2	69.70	69.60	-2	3,136	-0.06%
2021/03/12	2	69.50	4	69.68	69.00	-2	3,157	-0.06%
2021/03/10	1	67.00	0	0.00	66.80	1	3,342	0.03%
2021/03/04	0	0.00	3	68.30	68.10	-3	3,496	-0.09%
2021/02/26	2	69.10	0	0.00	69.00	2	4,044	0.05%
2021/02/25	2	71.85	1	71.00	70.80	1	4,090	0.02%
2021/02/24	7	74.99	5	72.50	71.30	2	4,090	0.05%
2021/02/23	1	75.00	3	73.07	74.90	-2	4,058	-0.05%
2021/02/22	1	70.80	0	0.00	72.00	1	4,054	0.02%
2021/02/19	2	70.30	5	71.52	72.20	-3	4,227	-0.07%
2021/02/18	0	0.00	1	68.10	68.70	-1	4,235	-0.02%
2021/02/17	0	0.00	4	67.48	67.60	-4	4,340	-0.09%
2021/02/04	1	64.40	0	0.00	64.90	1	4,458	0.02%
2021/02/01	2	61.50	0	0.00	62.10	2	4,609	0.04%
2021/01/28	1	66.70	0	0.00	66.70	1	4,607	0.02%
2021/01/27	1	67.70	0	0.00	67.70	1	4,626	0.02%
2021/01/26	1	67.80	0	0.00	67.10	1	4,670	0.02%
2021/01/22	1	67.80	0	0.00	68.70	1	4,742	0.02%
2021/01/21	4	69.00	0	0.00	67.50	4	4,767	0.08%
2021/01/20	4	69.90	0	0.00	69.10	4	4,732	0.08%
2021/01/18	1	71.90	0	0.00	71.70	1	4,715	0.02%
2021/01/15	1	74.00	3	75.53	73.00	-2	4,705	-0.04%
2021/01/13	1	73.50	1	73.30	72.80	0	4,659	0.00%
2021/01/12	0	0.00	1	73.90	72.20	-1	4,607	-0.02%
2021/01/11	2	74.50	3	75.10	73.10	-1	4,643	-0.02%
2021/01/08	0	0.00	25	74.86	74.40	-25	4,821	-0.52%
2021/01/06	2	71.45	0	0.00	70.90	2	4,945	0.04%
2021/01/05	4	73.55	1	73.70	73.90	3	4,955	0.06%
2021/01/04	3	75.30	3	75.60	75.00	0	5,033	0.00%
2020/12/31	1	72.80	0	0.00	72.60	1	4,985	0.02%
2020/12/30	1	72.50	6	73.03	72.10	-5	5,026	-0.10%
2020/12/29	1	71.30	0	0.00	72.10	1	5,142	0.02%
2020/12/28	1	70.10	0	0.00	70.20	1	5,139	0.02%
2020/12/25	3	71.30	0	0.00	70.50	3	5,314	0.06%
2020/12/24	3	71.97	1	71.10	71.80	2	5,449	0.04%
2020/12/23	2	70.15	2	70.45	71.40	0	5,646	0.00%
2020/12/21	4	71.03	3	70.33	70.80	1	6,244	0.02%
2020/12/17	0	0.00	1	74.00	73.60	-1	7,744	-0.01%
2020/12/16	0	0.00	35	74.00	73.40	-35	8,243	-0.42%
2020/12/15	38	73.34	1	74.80	73.20	37	8,420	0.44%
2020/12/14	0	0.00	20	73.30	74.30	-20	8,465	-0.24%
2020/12/11	2	74.80	4	74.83	73.30	-2	8,525	-0.02%
2020/12/10	6	77.48	1	79.00	77.00	5	8,469	0.06%
2020/12/09	6	79.83	15	78.56	79.70	-9	8,387	-0.11%
2020/12/08	1	73.80	0	0.00	73.80	1	8,161	0.01%
2020/12/07	2	74.95	11	73.87	73.90	-9	8,199	-0.11%
2020/12/04	1	75.10	6	76.00	75.80	-5	8,144	-0.06%
2020/12/03	2	73.70	0	0.00	73.00	2	8,086	0.02%
2020/12/02	0	0.00	1	74.20	74.00	-1	8,105	-0.01%
2020/12/01	1	73.50	30	73.57	74.80	-29	8,123	-0.36%
2020/11/30	18	74.87	1	74.50	74.00	17	8,272	0.21%
2020/11/26	45	76.71	15	78.36	77.10	30	8,305	0.36%
2020/11/25	3	75.70	7	75.21	76.10	-4	8,093	-0.05%
2020/11/24	11	74.97	1	75.10	73.50	10	7,923	0.13%
2020/11/23	1	74.80	8	74.20	74.20	-7	7,949	-0.09%
2020/11/20	1	74.40	31	74.91	74.00	-30	8,092	-0.37%
2020/11/19	6.6	75.16	8	74.94	74.60	-1.4	8,168	-0.02%
2020/11/18	23.4	74.25	5	75.24	75.30	18.4	8,138	0.23%
2020/11/17	0	0.00	1	73.30	72.20	-1	8,009	-0.01%
2020/11/16	6	73.08	3	73.27	73.50	3	8,071	0.04%
2020/11/13	14	71.91	6	72.33	73.20	8	8,021	0.10%
2020/11/12	0	0.00	6	70.27	69.90	-6	7,961	-0.08%
2020/11/11	1	70.20	0	0.00	69.80	1	7,966	0.01%
2020/11/10	5	69.86	11	69.54	69.50	-6	7,971	-0.08%
2020/11/09	0	0.00	2	69.70	71.90	-2	7,984	-0.03%
2020/11/06	2	70.00	7	69.51	68.80	-5	8,068	-0.06%
2020/11/05	10	69.00	0	0.00	68.70	10	8,142	0.12%
2020/11/04	4	67.95	0	0.00	68.50	4	8,263	0.05%
2020/11/03	0	0.00	2	66.65	67.90	-2	8,361	-0.02%
2020/11/02	9	65.16	0	0.00	64.30	9	8,369	0.11%
2020/10/30	2	67.10	0	0.00	67.10	2	8,375	0.02%
2020/10/29	0	0.00	1	67.60	69.10	-1	8,441	-0.01%
2020/10/28	1	69.00	1	69.90	69.00	0	8,463	0.00%
2020/10/27	4	69.05	2	69.20	70.70	2	8,496	0.02%
2020/10/26	0	0.00	1	69.90	70.00	-1	8,540	-0.01%
2020/10/23	5	70.84	3	70.83	71.00	2	8,632	0.02%
2020/10/22	25	70.42	2	70.30	70.60	23	8,827	0.26%
2020/10/21	0	0.00	1	73.00	71.70	-1	9,069	-0.01%
2020/10/20	4	72.90	4	72.60	72.70	0	9,953	0.00%
2020/10/19	2	72.20	5	72.10	73.70	-3	10,303	-0.03%
2020/10/16	33	74.15	35	74.33	72.70	-2	10,308	-0.02%
2020/10/15	9	71.98	3	72.20	72.00	6	10,170	0.06%
2020/10/14	8	71.33	5	72.20	72.40	3	10,169	0.03%
2020/10/13	6	68.80	7	68.43	69.20	-1	10,077	-0.01%
2020/10/12	1	67.90	4	70.10	68.20	-3	10,099	-0.03%
2020/10/08	1	72.30	3	72.20	71.70	-2	10,122	-0.02%
2020/10/07	0	0.00	1	71.20	71.50	-1	10,151	-0.01%
2020/10/06	1	72.40	0	0.00	71.90	1	10,207	0.01%
2020/10/05	0	0.00	10	69.00	68.80	-10	10,165	-0.10%
2020/09/30	12	68.51	7	68.77	69.70	5	10,249	0.05%
2020/09/29	7	67.34	11	68.72	67.10	-4	10,213	-0.04%
2020/09/28	9	70.70	244	69.23	68.90	-235	10,414	-2.26%	大賣/鉅額交易
2020/09/25	46	70.58	2	73.20	70.60	44	10,381	0.42%
2020/09/24	23	78.49	38	78.20	77.50	-15	10,182	-0.15%
2020/09/23	70	81.69	56	82.44	79.20	14	10,154	0.14%
2020/09/22	152	82.07	46	82.45	82.80	106	9,636	1.10%	大買/鉅額交易
2020/09/21	77	78.27	67	77.95	78.50	10	8,779	0.11%
2020/09/18	63	74.08	12	74.15	76.00	51	8,466	0.60%
2020/09/17	3	73.00	1	73.10	73.50	2	8,771	0.02%
2020/09/16	4	72.28	14	72.28	71.30	-10	8,981	-0.11%
2020/09/14	0	0.00	1	68.90	70.30	-1	8,977	-0.01%
2020/09/11	14	67.84	9	68.26	67.00	5	8,950	0.06%
2020/09/10	1	70.60	0	0.00	70.70	1	8,864	0.01%
2020/09/09	1	70.50	1	71.10	72.20	0	8,829	0.00%
2020/09/08	1	71.60	1	71.30	71.30	0	8,864	0.00%
2020/09/07	1	72.40	1	71.50	70.10	0	8,900	0.00%
2020/09/03	1	75.10	2	74.30	73.00	-1	8,922	-0.01%
2020/09/02	0	0.00	4	73.35	73.80	-4	8,792	-0.05%
2020/08/31	1	71.00	0	0.00	69.90	1	8,803	0.01%
2020/08/28	0	0.00	2	71.70	71.80	-2	8,850	-0.02%
2020/08/27	1	74.20	6	71.92	71.60	-5	8,886	-0.06%
2020/08/26	2	73.20	8	73.75	74.20	-6	8,928	-0.07%
2020/08/25	11	70.18	3	70.60	71.60	8	8,918	0.09%
2020/08/24	2	67.60	0	0.00	68.00	2	8,830	0.02%
2020/08/21	2	62.70	0	0.00	66.30	2	8,793	0.02%
2020/08/20	3	62.00	0	0.00	61.50	3	8,755	0.03%
2020/08/19	4	65.95	0	0.00	65.10	4	8,734	0.05%
2020/08/18	2	67.00	1	67.30	67.30	1	8,721	0.01%
2020/08/13	0	0.00	1	68.50	67.80	-1	8,761	-0.01%
2020/08/12	2	67.65	0	0.00	67.70	2	8,783	0.02%
2020/08/11	10	72.30	4	72.20	71.20	6	8,773	0.07%
2020/08/10	7	77.36	9	74.60	75.90	-2	8,829	-0.02%
2020/08/07	4	76.03	2	75.70	77.50	2	8,763	0.02%
2020/08/06	1	73.30	0	0.00	73.10	1	8,760	0.01%
2020/08/05	1	73.40	3	74.07	74.10	-2	8,780	-0.02%
2020/08/04	2	72.70	3	73.10	72.70	-1	8,820	-0.01%
2020/08/03	5	75.00	18	75.51	75.00	-13	8,745	-0.15%
2020/07/31	1	76.10	4	77.08	77.40	-3	8,712	-0.03%
2020/07/30	4	76.18	4	76.40	76.40	0	8,673	0.00%
2020/07/29	6	75.32	0	0.00	76.00	6	8,610	0.07%
2020/07/28	2	76.40	0	0.00	74.00	2	8,499	0.02%
2020/07/27	12	78.54	6	81.33	77.50	6	8,308	0.07%
2020/07/24	122	86.62	103	84.59	82.40	19	8,022	0.24%	大買/大賣/
2020/07/23	15	80.61	32	79.85	82.50	-17	7,124	-0.24%
2020/07/22	3	74.73	8	74.86	75.00	-5	6,801	-0.07%
2020/07/21	9	74.39	1	75.20	75.00	8	6,733	0.12%
2020/07/20	5	70.10	0	0.00	73.10	5	6,595	0.08%
2020/07/17	1	68.90	0	0.00	70.00	1	6,525	0.02%
2020/07/16	1	71.40	4	71.88	72.00	-3	6,473	-0.05%
2020/07/15	30	73.37	7	71.37	69.80	23	6,398	0.36%
2020/07/14	8	74.80	2	75.55	73.80	6	6,280	0.10%
2020/07/13	3	76.27	1	77.00	77.00	2	6,213	0.03%
2020/07/10	1	74.60	13	75.72	74.30	-12	6,123	-0.20%
2020/07/09	0	0.00	1	75.70	75.30	-1	6,041	-0.02%
2020/07/08	4	75.13	3	74.77	74.30	1	5,943	0.02%
2020/07/07	14	76.86	7	76.79	74.70	7	5,787	0.12%
2020/07/06	9	72.33	1	73.10	73.70	8	5,434	0.15%
2020/07/03	11	65.10	11	65.57	67.00	0	5,255	0.00%
2020/07/02	13	60.75	14	60.93	61.20	-1	5,041	-0.02%
2020/07/01	2	58.65	5	57.70	59.70	-3	4,834	-0.06%
2020/06/30	4	58.65	5	58.70	58.90	-1	4,705	-0.02%
2020/06/29	13	58.75	17	58.79	59.80	-4	4,606	-0.09%
2020/06/24	33	60.18	26	59.23	56.80	7	4,380	0.16%
2020/06/23	20	54.62	15	54.77	55.50	5	3,906	0.13%
2020/06/22	5	53.80	0	0.00	54.70	5	3,596	0.14%
2020/06/18	1	49.35	0	0.00	49.35	1	3,452	0.03%
2020/06/17	0	0.00	1	48.75	47.90	-1	3,412	-0.03%
2020/06/16	0	0.00	1	48.60	48.60	-1	3,391	-0.03%
2020/06/12	0	0.00	5	47.75	49.65	-5	3,323	-0.15%
2020/06/11	4	49.78	8	49.73	48.60	-4	3,240	-0.12%
2020/06/10	5	50.42	0	0.00	50.40	5	3,179	0.16%
2020/06/09	0	0.00	10	51.55	51.30	-10	3,147	-0.32%
2020/06/08	2	52.55	0	0.00	52.50	2	3,095	0.06%
2020/06/05	1	50.70	0	0.00	52.00	1	3,025	0.03%
2020/06/04	0	0.00	87	50.11	50.50	-87	2,946	-2.95%
2020/06/03	41	49.14	30	49.53	50.10	11	2,824	0.39%
2020/06/02	30	49.45	0	0.00	49.45	30	2,741	1.09%
2020/06/01	9	48.49	6	49.28	50.10	3	2,590	0.12%
2020/05/29	0	0.00	1	45.05	45.55	-1	2,412	-0.04%
2020/05/28	20	44.10	0	0.00	43.95	20	2,355	0.85%
2020/05/27	1	44.65	0	0.00	44.65	1	2,318	0.04%
2020/05/26	6	45.85	7	44.68	44.55	-1	2,272	-0.04%
2020/05/25	0	0.00	2	43.28	44.00	-2	2,182	-0.09%
2020/05/22	2	42.60	0	0.00	42.65	2	2,128	0.09%
2020/05/21	0	0.00	1	44.20	43.05	-1	2,096	-0.05%
2020/05/20	2	42.75	1	43.10	42.95	1	2,028	0.05%
2020/05/19	20	42.76	14	41.41	41.20	6	1,955	0.31%
2020/05/18	12	44.39	10	43.55	43.55	2	1,849	0.11%
2020/05/15	48	41.94	45	42.35	43.00	3	1,701	0.18%
2020/05/14	2	39.98	8	40.71	39.90	-6	1,534	-0.39%
2020/05/13	9	41.54	5	41.79	42.00	4	1,460	0.27%
2020/05/12	0	0.00	1	39.55	40.50	-1	1,340	-0.07%
2020/05/11	6	39.00	16	38.65	38.45	-10	1,260	-0.79%
2020/05/07	0	0.00	2	35.50	35.25	-2	1,113	-0.18%
2020/05/06	1	34.50	1	34.45	34.00	0	1,079	0.00%
2020/05/04	1	33.00	0	0.00	33.55	1	1,058	0.09%
2020/04/29	2	33.15	0	0.00	33.15	2	1,031	0.19%
2020/04/28	2	33.25	0	0.00	33.35	2	1,024	0.20%
2020/04/27	1	33.95	1	34.15	33.75	0	1,031	0.00%
2020/04/21	2	33.00	1	31.90	31.55	1	973	0.10%
2020/04/17	0	0.00	4	32.65	31.85	-4	948	-0.42%
2020/04/16	1	31.90	2	31.35	32.30	-1	922	-0.11%
2020/04/15	0	0.00	4	31.28	32.05	-4	890	-0.45%
2020/04/14	6	31.12	0	0.00	31.25	6	865	0.69%
2020/04/13	0	0.00	11	30.74	30.95	-11	802	-1.37%
2020/04/10	0	0.00	14	28.00	28.15	-14	767	-1.82%
2020/04/08	0	0.00	2	28.25	28.35	-2	781	-0.26%
2020/04/07	0	0.00	42	27.47	28.20	-42	780	-5.38%
2020/03/31	5	27.00	0	0.00	26.60	5	837	0.60%
2020/03/30	5	26.45	0	0.00	26.85	5	853	0.59%
2020/03/25	7	27.56	0	0.00	27.50	7	1,029	0.68%
2020/03/18	56	26.99	0	0.00	26.70	56	986	5.68%
2020/03/17	0	0.00	30	27.70	27.15	-30	980	-3.06%
2020/03/16	2	28.83	0	0.00	28.20	2	983	0.20%
2020/03/03	0	31.60	0	0.00	31.55	0	953	0.00%
2020/02/26	1	31.75	0	0.00	31.50	1	957	0.10%
2020/02/11	1	32.35	0	0.00	32.55	1	983	0.10%
2020/02/05	0	0.00	2	32.55	32.20	-2	1,010	-0.20%
2020/02/03	4	31.39	0	0.00	31.80	4	1,034	0.39%
2020/01/17	0	0.00	1	36.50	36.80	-1	1,046	-0.10%
2020/01/16	1	36.20	0	0.00	36.50	1	1,034	0.10%
2020/01/14	30	36.20	0	0.00	36.05	30	1,037	2.89%
2019/12/31	0	0.00	1	36.10	36.25	-1	1,102	-0.09%
2019/12/30	0	0.00	1	36.25	36.25	-1	1,091	-0.09%
2019/12/27	2	37.25	0	0.00	36.90	2	1,071	0.19%
2019/12/26	0	0.00	2	37.05	36.95	-2	1,046	-0.19%
2019/12/24	6	36.43	3	36.38	36.90	3	983	0.31%
2019/12/23	4	36.20	1	36.30	36.55	3	849	0.35%
2019/12/12	1	34.65	0	0.00	34.50	1	755	0.13%
2019/12/10	0	0.00	1	34.50	34.55	-1	765	-0.13%
2019/12/06	0	33.60	0	0.00	33.80	0	767	0.00%
2019/11/26	1	33.50	0	0.00	33.50	1	702	0.14%
2019/11/25	1	34.15	1	34.20	33.70	0	698	0.00%
2019/11/05	1	35.75	0	0.00	35.45	1	601	0.17%
2019/10/31	1	35.85	0	0.00	35.90	1	563	0.18%
2019/10/30	1	35.80	1	36.25	35.60	0	547	0.00%
2019/10/29	1	36.35	6	36.48	36.15	-5	527	-0.95%
2019/10/23	0	0.00	1	35.50	35.50	-1	470	-0.21%
2019/10/22	0	0.00	1	35.15	34.75	-1	459	-0.22%
2019/10/16	3	34.32	2	36.00	34.60	1	439	0.23%
2019/10/15	0	0.00	2	34.75	35.00	-2	380	-0.53%
2019/10/14	0	0.00	1	35.10	35.15	-1	358	-0.28%
2019/10/09	0	0.00	5	32.23	32.35	-5	338	-1.48%
2019/10/02	5	32.85	0	0.00	32.85	5	385	1.30%
2019/09/16	10	34.20	11	33.83	33.85	-1	359	-0.28%
2019/09/02	0	0.00	1	31.90	32.05	-1	304	-0.33%
2019/08/26	1	30.50	0	0.00	30.80	1	305	0.33%
2019/08/15	0	0.00	1	30.30	30.30	-1	324	-0.31%
2019/07/24	0	0.00	1	32.95	33.00	-1	987	-0.10%
2019/07/18	1	31.90	0	0.00	31.95	1	1,321	0.08%
2019/07/17	1	32.60	0	0.00	32.50	1	1,325	0.08%
2019/07/03	1	34.00	0	0.00	34.10	1	1,374	0.07%
2019/06/27	1	33.10	0	0.00	33.20	1	1,439	0.07%
2019/06/11	0	0.00	1	32.70	32.70	-1	1,475	-0.07%
2019/06/05	1	32.45	0	0.00	32.30	1	1,489	0.07%
2019/05/27	3	31.75	3	31.75	31.80	0	1,578	0.00%
2019/05/16	1	35.75	1	35.65	34.85	0	1,699	0.00%
2019/05/13	4	36.65	6	36.38	36.35	-2	1,816	-0.11%
2019/05/10	2	38.53	7	38.14	37.85	-5	1,788	-0.28%
2019/05/09	1	37.85	8	37.84	38.20	-7	1,713	-0.41%
2019/05/08	6	38.02	2	38.25	38.40	4	1,684	0.24%
2019/05/07	10	37.50	13	38.73	38.95	-3	1,629	-0.18%
2019/05/06	5	36.60	0	0.00	36.55	5	1,550	0.32%
2019/05/03	7	37.66	1	37.65	37.90	6	1,516	0.40%
2019/05/02	1	36.00	0	0.00	35.95	1	1,456	0.07%
2019/04/29	2	35.68	1	35.65	35.65	1	1,500	0.07%
2019/04/26	6	37.63	0	0.00	36.85	6	1,514	0.40%
2019/04/25	0	0.00	1	38.20	38.20	-1	1,479	-0.07%
2019/04/24	2	37.35	7	37.87	37.35	-5	1,400	-0.36%
2019/04/22	5	36.70	0	0.00	36.60	5	1,277	0.39%
2019/04/11	1	35.80	0	0.00	35.40	1	1,425	0.07%
2019/04/09	0	0.00	24	36.46	36.15	-24	1,459	-1.64%
2019/04/08	0	0.00	6	36.78	36.35	-6	1,454	-0.41%
2019/04/03	31	36.58	1	36.80	36.80	30	1,424	2.11%
2019/03/11	0	0.00	1	35.10	35.20	-1	1,361	-0.07%
2019/03/08	1	34.50	0	0.00	35.20	1	1,412	0.07%
2019/03/07	1	35.00	0	0.00	34.95	1	1,425	0.07%
2019/03/06	0	0.00	1	36.90	36.60	-1	1,478	-0.07%
2019/02/25	3	35.52	0	0.00	35.45	3	1,533	0.20%
2019/02/20	0	0.00	1	36.90	36.15	-1	1,506	-0.07%
2019/02/15	0	0.00	1	36.70	36.45	-1	1,443	-0.07%
2019/02/14	0	0.00	2	35.78	36.50	-2	1,353	-0.15%
2019/01/30	1	35.00	1	34.80	34.60	0	1,175	0.00%
2019/01/28	0	0.00	4	34.15	33.90	-4	1,047	-0.38%
2019/01/21	3	34.05	0	0.00	33.60	3	980	0.31%
2019/01/07	0	0.00	1	35.20	34.10	-1	773	-0.13%
2019/01/04	1	32.70	2	32.85	33.45	-1	676	-0.15%
2018/12/11	1	30.90	4	30.85	30.95	-3	575	-0.52%
2018/12/06	0	0.00	1	30.85	30.85	-1	582	-0.17%
2018/12/03	4	33.95	2	33.60	34.00	2	574	0.35%
2018/11/29	0	0.00	1	32.00	31.85	-1	507	-0.20%
2018/11/26	5	30.08	6	30.22	31.00	-1	407	-0.25%
2018/11/23	0	0.00	2	28.83	29.30	-2	356	-0.56%
2018/11/16	0	0.00	1	28.30	28.30	-1	402	-0.25%
2018/11/15	0	0.00	1	27.40	27.70	-1	417	-0.24%
2018/10/31	1	24.75	1	25.05	26.15	0	552	0.00%
2018/10/29	0	0.00	1	24.25	23.95	-1	565	-0.18%
2018/10/26	1	24.20	0	0.00	24.05	1	581	0.17%
2018/10/18	0	0.00	1	26.10	26.10	-1	742	-0.13%
2018/10/15	0	0.00	4	25.80	26.00	-4	852	-0.47%
2018/10/08	1	29.25	0	0.00	29.20	1	1,042	0.10%
2018/10/05	2	29.33	0	0.00	29.50	2	1,072	0.19%
2018/10/04	1	30.30	1	30.30	30.75	0	1,070	0.00%
2018/10/02	1	31.45	0	0.00	31.50	1	1,094	0.09%
2018/10/01	0	0.00	1	30.90	31.55	-1	1,093	-0.09%
2018/09/26	0	0.00	1	31.05	30.90	-1	1,092	-0.09%
2018/09/25	1	30.80	0	0.00	31.10	1	1,092	0.09%
2018/09/12	2	31.15	0	0.00	31.05	2	1,076	0.19%
2018/09/07	0	0.00	1	31.15	31.10	-1	1,063	-0.09%
2018/09/04	2	33.43	0	0.00	33.35	2	1,047	0.19%
2018/09/03	1	33.30	1	33.30	33.30	0	1,047	0.00%
2018/08/29	1	34.20	0	0.00	34.00	1	1,042	0.10%
2018/08/27	1	34.10	0	0.00	34.25	1	1,028	0.10%
2018/08/22	1	36.40	0	0.00	36.50	1	1,063	0.09%
2018/08/14	0	0.00	2	37.30	37.35	-2	1,027	-0.19%
2018/08/09	1	36.05	0	0.00	36.00	1	967	0.10%
2018/08/02	4	37.48	0	0.00	37.10	4	895	0.45%
2018/07/31	1	37.80	2	38.10	38.50	-1	859	-0.12%
2018/07/27	0	0.00	4	37.90	37.85	-4	810	-0.49%
2018/07/26	0	0.00	1	39.00	38.45	-1	798	-0.13%
2018/07/25	6	39.03	1	39.05	38.55	5	775	0.64%
2018/07/24	0	0.00	3	38.03	37.90	-3	711	-0.42%
2018/07/23	2	36.70	3	37.82	37.35	-1	668	-0.15%
2018/07/20	1	37.05	0	0.00	37.25	1	621	0.16%
2018/07/19	4	37.25	2	37.53	37.30	2	601	0.33%
2018/07/18	0	0.00	3	37.37	37.50	-3	560	-0.54%
2018/07/17	0	0.00	2	37.03	35.80	-2	519	-0.39%
2018/07/16	0	0.00	4	36.11	36.35	-4	437	-0.91%
2018/07/13	2	34.65	2	34.95	34.65	0	390	0.00%
2018/07/12	0	0.00	1	32.40	32.70	-1	355	-0.28%
2018/07/10	0	0.00	2	32.20	32.25	-2	335	-0.60%
2018/06/25	0	0.00	1	31.85	31.90	-1	352	-0.28%
2018/06/20	2	32.50	0	0.00	32.25	2	362	0.55%
2018/06/13	2	33.65	0	0.00	33.65	2	360	0.55%
2018/06/12	2	33.70	0	0.00	33.80	2	360	0.55%
2018/06/11	2	33.83	0	0.00	33.90	2	359	0.56%
2018/06/06	0	0.00	2	34.50	34.45	-2	349	-0.57%
2018/06/05	0	0.00	5	33.49	33.45	-5	340	-1.47%
2018/06/04	2	33.78	0	0.00	33.40	2	338	0.59%
2018/06/01	3	33.95	0	0.00	34.10	3	333	0.90%
2018/05/31	0	0.00	3	33.43	34.45	-3	306	-0.98%
2018/05/24	0	0.00	1	30.20	30.50	-1	260	-0.38%
2018/04/24	2	29.20	0	0.00	29.20	2	454	0.44%
2018/03/28	1	33.30	0	0.00	33.30	1	518	0.19%
2018/03/27	0	0.00	1	34.00	33.95	-1	517	-0.19%
2018/03/21	0	0.00	1	34.90	34.75	-1	535	-0.19%
2018/03/16	2	35.08	0	0.00	35.05	2	563	0.35%
2018/03/12	2	34.70	0	0.00	34.60	2	571	0.35%
2018/02/06	2	34.55	0	0.00	34.20	2	800	0.25%
2018/02/05	2	36.48	0	0.00	37.60	2	836	0.24%
2018/02/01	2	37.20	0	0.00	37.00	2	946	0.21%
2018/01/30	2	37.63	0	0.00	37.45	2	1,052	0.19%
2018/01/29	2	37.80	0	0.00	37.60	2	1,063	0.19%
2018/01/25	1	37.95	0	0.00	37.60	1	1,086	0.09%
2018/01/23	1	38.25	2	38.13	38.20	-1	1,130	-0.09%
2018/01/22	0	0.00	1	39.25	38.70	-1	1,149	-0.09%
2018/01/18	0	0.00	2	37.73	37.60	-2	1,345	-0.15%
2018/01/17	0	0.00	2	37.95	37.75	-2	1,356	-0.15%
2018/01/16	12	37.53	0	0.00	37.55	12	1,370	0.88%
2018/01/15	7	37.99	1	37.85	37.85	6	1,395	0.43%
2018/01/12	1	36.40	0	0.00	36.45	1	1,450	0.07%
2018/01/10	1	36.35	0	0.00	36.40	1	1,536	0.07%
2018/01/04	0	0.00	2	38.43	38.55	-2	1,774	-0.11%
2018/01/02	0	0.00	2	36.75	36.80	-2	1,794	-0.11%