茂達 (6138)-凱基-高美館券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
211.5
漲跌
▼6.5
漲幅
-2.98%
成交量
1,363張
產業
上櫃半導體類股▼0.76%
534人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂達 (6138)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	1	215.00	1	211.50	211.50	0	1,651	0.00%
2024/05/17	7	218.43	3	218.33	218.00	4	1,712	0.23%
2024/05/16	1	213.50	2	215.25	215.50	-1	1,769	-0.06%
2024/05/15	5	218.20	7	211.93	215.50	-2	1,814	-0.11%
2024/05/14	1	202.50	1	201.50	201.50	0	1,791	0.00%
2024/05/13	2	202.25	0	0.00	203.50	2	1,814	0.11%
2024/05/09	1	206.47	1	205.00	205.00	0	1,858	0.00%
2024/05/08	0	209.00	0	0.00	209.50	0	1,880	0.00%
2024/05/07	0	208.00	0	0.00	208.50	0	1,889	0.00%
2024/05/06	0	0.00	1	210.50	210.00	-1	1,888	-0.05%
2024/05/02	0	202.50	0	0.00	204.00	0	1,923	0.00%
2024/04/29	1	202.50	3	204.33	204.50	-2	1,958	-0.10%
2024/04/25	0	200.00	0	0.00	197.50	0	2,003	0.00%
2024/04/23	2	193.75	2	193.00	193.50	0	2,032	0.00%
2024/04/22	0	0.00	1	195.00	192.00	-1	2,049	-0.05%
2024/04/19	2	191.50	1	188.00	188.00	1	2,032	0.05%
2024/04/18	1.1	200.73	1	197.00	197.00	0.1	2,025	0.00%
2024/04/16	2	194.25	1	195.00	195.00	1	2,144	0.05%
2024/04/15	4	201.88	4	201.63	201.50	0	2,227	0.00%
2024/04/12	1	204.50	1	205.50	205.50	0	2,248	0.00%
2024/04/11	9	204.22	6	204.42	204.00	3	2,267	0.13%
2024/04/10	4	208.13	6	211.33	208.00	-2	2,288	-0.09%
2024/04/09	3	202.83	11	202.14	204.50	-8	2,264	-0.35%
2024/04/08	2	206.75	2	206.50	206.50	0	2,276	0.00%
2024/04/03	3	203.33	3	205.33	205.00	0	2,306	0.00%
2024/04/02	4	205.00	1.1	203.62	203.50	2.9	2,443	0.12%
2024/04/01	1	204.00	3	206.83	210.50	-2	2,495	-0.08%
2024/03/27	1	203.00	0	0.00	202.00	1	2,711	0.04%
2024/03/26	3	204.67	3	205.17	204.00	0	2,833	0.00%
2024/03/25	3	209.50	3	208.83	209.50	0	3,020	0.00%
2024/03/22	4	209.75	1	209.00	209.00	3	3,065	0.10%
2024/03/21	2	215.25	3.1	216.90	213.00	-1.1	3,070	-0.04%
2024/03/19	1	215.00	0	0.00	211.00	1	3,171	0.03%
2024/03/18	1	211.00	4	213.50	215.50	-3	3,227	-0.09%
2024/03/15	1	213.00	1	216.00	212.50	0	3,288	0.00%
2024/03/14	1	210.50	1	208.00	210.50	0	3,277	0.00%
2024/03/13	1	201.00	2	202.50	200.00	-1	3,278	-0.03%
2024/03/12	3	204.50	1	205.00	205.00	2	3,304	0.06%
2024/03/11	0.1	204.00	2	204.00	204.00	-1.9	3,308	-0.06%
2024/03/08	2	210.25	0	0.00	209.50	2	3,302	0.06%
2024/03/07	1	219.00	1	225.50	219.00	0	3,311	0.00%
2024/03/06	1	225.50	1	225.50	223.50	0	3,302	0.00%
2024/03/05	6	226.75	1	228.00	227.00	5	3,293	0.15%
2024/03/04	0	0.00	2	235.25	229.50	-2	3,319	-0.06%
2024/03/01	3	230.17	0	0.00	228.50	3	3,315	0.09%
2024/02/29	13	236.88	7	237.64	234.50	6	3,327	0.18%
2024/02/27	2	230.01	9	228.61	231.00	-7	3,258	-0.21%
2024/02/26	1	219.47	2	219.00	218.00	-1	3,313	-0.03%
2024/02/23	2	222.01	3	221.83	220.00	-1	3,389	-0.03%
2024/02/22	2	224.00	1	225.50	224.00	1	3,512	0.03%
2024/02/21	3.1	229.10	2	223.50	223.50	1.1	3,691	0.03%
2024/02/20	3	231.33	1	227.00	227.00	2	3,709	0.05%
2024/02/19	0	227.50	2	231.00	227.50	-2	3,673	-0.05%
2024/02/16	3	230.16	2	235.00	237.50	1	3,750	0.03%
2024/02/15	1	225.50	1	225.50	226.00	0	3,787	0.00%
2024/02/05	3	221.17	2	221.00	220.00	1	3,797	0.03%
2024/02/02	4	220.63	3	220.00	219.50	1	3,861	0.03%
2024/01/31	2	208.50	1	210.00	210.00	1	3,989	0.03%
2024/01/29	0	0.00	2	212.50	214.00	-2	4,021	-0.05%
2024/01/26	4	212.88	0	0.00	209.00	4	4,020	0.10%
2024/01/25	0	0.00	3	218.00	219.00	-3	3,989	-0.08%
2024/01/23	0	0.00	1	215.50	214.50	-1	3,956	-0.03%
2024/01/22	1	217.50	2	217.75	217.50	-1	3,947	-0.03%
2024/01/19	1	220.00	2	224.00	218.50	-1	3,926	-0.03%
2024/01/18	1	220.00	3	217.50	220.00	-2	3,919	-0.05%
2024/01/17	2	223.75	0	0.00	221.00	2	3,923	0.05%
2024/01/16	0.4	226.99	0	0.00	227.50	0.4	3,907	0.01%
2024/01/15	0	224.00	1	225.00	223.00	-1	3,899	-0.03%
2024/01/12	1	228.00	0	0.00	222.00	1	3,906	0.03%
2024/01/11	2	229.75	3	230.67	226.50	-1	3,889	-0.03%
2024/01/10	6	226.50	6	229.50	227.00	0	3,877	0.00%
2024/01/09	1	219.00	5	222.30	225.00	-4	3,860	-0.10%
2024/01/08	1	217.00	1	215.50	213.50	0	3,791	0.00%
2024/01/05	2	212.00	1	214.00	213.50	1	3,830	0.03%
2024/01/04	3	213.00	0	0.00	207.00	3	3,829	0.08%
2024/01/03	0	0.00	1	214.50	214.00	-1	3,815	-0.03%
2024/01/02	3	222.33	1	223.00	219.00	2	3,814	0.05%
2023/12/28	6	227.08	4	227.88	223.50	2	3,759	0.05%
2023/12/27	1.1	221.73	5	219.60	223.00	-3.9	3,625	-0.11%
2023/12/26	1	213.50	0	0.00	212.00	1	3,550	0.03%
2023/12/25	5.5	218.73	11	215.18	211.50	-5.5	3,522	-0.16%
2023/12/22	4	221.75	2	223.25	220.00	2	3,454	0.06%
2023/12/21	6	214.25	4	217.63	218.00	2	3,317	0.06%
2023/12/20	11	211.82	18	212.59	219.50	-7	3,192	-0.22%
2023/12/19	4	204.63	6	204.67	205.00	-2	2,987	-0.07%
2023/12/18	10	200.25	5	199.10	199.00	5	2,947	0.17%
2023/12/15	1	204.00	2	202.75	204.50	-1	2,930	-0.03%
2023/12/14	9	202.56	17	203.47	203.00	-8	2,888	-0.28%
2023/12/13	7	192.71	6	192.50	195.50	1	2,817	0.04%
2023/12/12	21	202.24	13	204.23	196.00	8	2,748	0.29%
2023/12/08	0.1	199.00	0	0.00	198.50	0.1	2,680	0.00%
2023/12/07	2	198.75	0	0.00	198.00	2	2,661	0.08%
2023/12/04	3	203.00	0	0.00	202.00	3	2,718	0.11%
2023/12/01	0	0.00	1	201.50	199.00	-1	2,719	-0.04%
2023/11/30	2	202.50	0	0.00	200.00	2	2,729	0.07%
2023/11/29	0	0.00	2	205.75	204.00	-2	2,725	-0.07%
2023/11/28	0	0.00	6	201.75	202.50	-6	2,707	-0.22%
2023/11/27	2	200.75	10	202.00	196.00	-8	2,689	-0.30%
2023/11/24	6	201.00	9	200.72	199.00	-3	2,641	-0.11%
2023/11/22	2	210.75	2	209.50	210.00	0	2,424	0.00%
2023/11/21	1	201.50	1	211.00	207.00	0	2,325	0.00%
2023/11/20	2	194.50	12	200.21	198.50	-10	2,186	-0.46%
2023/11/17	0	186.50	1	186.50	185.00	-1	1,993	-0.05%
2023/11/15	5	185.00	4	183.63	183.50	1	1,901	0.05%
2023/11/14	0	0.00	2	178.25	178.50	-2	1,749	-0.11%
2023/11/13	2	165.00	2	171.50	169.00	0	1,650	0.00%
2023/11/10	11	173.77	1	173.00	170.00	10	1,607	0.62%
2023/11/09	2	170.25	4	171.25	170.50	-2	1,533	-0.13%
2023/11/08	1	166.50	1	165.00	164.50	0	1,436	0.00%
2023/11/07	2	164.25	3.3	163.18	164.50	-1.3	1,376	-0.09%
2023/11/06	0.1	157.50	0	0.00	157.00	0.1	1,314	0.01%
2023/11/03	0.1	158.00	0	0.00	155.00	0.1	1,323	0.01%
2023/11/02	1.1	158.23	1	156.50	156.00	0.1	1,337	0.01%
2023/11/01	1	154.00	2	154.00	154.00	-1	1,357	-0.07%
2023/10/31	0	0.00	1	154.50	151.00	-1	1,363	-0.07%
2023/10/27	1	149.50	0	0.00	148.50	1	1,375	0.07%
2023/10/25	0	0.00	2.2	159.85	158.00	-2.2	1,389	-0.16%
2023/10/23	2	152.00	0	0.00	152.50	2	1,408	0.14%
2023/10/20	0	0.00	1	156.00	155.50	-1	1,409	-0.07%
2023/10/19	1	158.00	1	160.00	160.00	0	1,406	0.00%
2023/10/18	3	162.17	3	158.00	159.00	0	1,396	0.00%
2023/10/17	2	161.50	1	161.50	161.50	1	1,370	0.07%
2023/10/16	0	0.00	1	155.50	154.50	-1	1,317	-0.08%
2023/10/13	1	158.00	1	159.00	159.50	0	1,315	0.00%
2023/10/12	0	0.00	1	156.50	156.00	-1	1,262	-0.08%
2023/10/06	0	0.00	2	155.25	155.50	-2	1,269	-0.16%
2023/10/05	1	152.00	8	150.56	152.00	-7	1,272	-0.55%
2023/09/26	0	0.00	1	145.00	141.00	-1	1,755	-0.06%
2023/09/25	1	144.50	0	0.00	144.50	1	1,774	0.06%
2023/09/20	1	146.00	0	0.00	146.00	1	1,785	0.06%
2023/09/18	1	153.50	2	154.25	152.50	-1	1,782	-0.06%
2023/09/15	0	0.00	2	154.00	154.50	-2	1,774	-0.11%
2023/09/12	3	154.00	2	153.00	153.50	1	1,821	0.05%
2023/09/11	2	153.00	0	0.00	153.00	2	1,841	0.11%
2023/09/08	1	150.50	2	151.25	151.00	-1	1,847	-0.05%
2023/09/07	8	152.44	8	157.44	151.00	0	1,896	0.00%
2023/09/06	0	0.00	1	150.00	149.50	-1	1,795	-0.06%
2023/09/04	3	139.49	3	138.83	140.50	0	1,721	0.00%
2023/09/01	0	0.00	2	139.75	139.50	-2	1,719	-0.12%
2023/08/31	1	136.00	1	136.00	136.00	0	1,714	0.00%
2023/08/30	1	135.00	1	132.50	132.00	0	1,707	0.00%
2023/08/28	0	0.00	1	130.00	129.00	-1	1,704	-0.06%
2023/08/22	1	126.00	1	126.00	124.50	0	1,773	0.00%
2023/08/21	0	0.00	3	127.00	126.50	-3	1,770	-0.17%
2023/08/11	0	0.00	1	133.00	130.50	-1	1,752	-0.06%
2023/08/10	3	130.67	0	0.00	129.50	3	1,757	0.17%
2023/08/08	0	0.00	0.5	134.00	136.00	-0.5	1,795	-0.03%
2023/08/07	6	136.33	0	0.00	134.50	6	1,834	0.33%
2023/08/04	1	138.50	0	0.00	139.00	1	1,825	0.05%
2023/08/02	1	140.49	0	0.00	140.50	1	1,839	0.06%
2023/07/31	0	148.50	1	146.50	146.00	-1	1,836	-0.05%
2023/07/28	1	147.00	0	0.00	149.50	1	1,831	0.05%
2023/07/27	1	156.50	0	0.00	156.50	1	1,825	0.05%
2023/07/26	2	152.01	0	0.00	152.00	2	1,808	0.11%
2023/07/25	0	154.00	0	0.00	153.50	0	1,839	0.00%
2023/07/24	8	151.69	1	152.00	152.00	7	1,874	0.37%
2023/07/20	0	0.00	1	156.00	155.50	-1	2,002	-0.05%
2023/07/19	1	154.05	0	0.00	154.00	1	2,006	0.05%
2023/07/18	0	153.50	7	155.50	153.00	-7	2,018	-0.35%
2023/07/17	2	155.50	0	0.00	156.00	2	2,034	0.10%
2023/07/14	1	155.01	3	156.17	156.50	-2	2,085	-0.09%
2023/07/13	2	153.51	2	151.50	153.00	0	2,147	0.00%
2023/07/12	2	152.26	1	153.50	150.50	1	2,203	0.05%
2023/07/11	1	150.00	0	0.00	151.50	1	2,197	0.05%
2023/07/10	3.1	152.95	1	154.00	149.50	2.1	2,195	0.09%
2023/07/07	6	162.67	0	0.00	161.00	6	2,170	0.28%
2023/07/06	1.1	174.47	2	172.75	171.50	-1	2,169	-0.04%
2023/07/05	1	168.50	3	174.00	174.50	-2	2,139	-0.09%
2023/07/04	1	157.50	1	157.00	159.00	0	2,075	0.00%
2023/07/03	0	0.00	1	159.50	158.00	-1	2,077	-0.05%
2023/06/29	0	161.00	0	0.00	159.50	0	2,217	0.00%
2023/06/28	1	163.00	0	0.00	159.00	1	2,320	0.04%
2023/06/27	1	166.00	1	165.50	162.00	0	2,514	0.00%
2023/06/26	1	168.00	0	0.00	167.50	1	2,584	0.04%
2023/06/19	1	167.00	0	0.00	167.00	1	2,786	0.04%
2023/06/16	1	168.00	0	0.00	168.00	1	2,777	0.04%
2023/06/15	0	0.00	1	169.00	172.50	-1	2,756	-0.04%
2023/06/14	3	170.82	2	167.00	166.00	1	2,730	0.04%
2023/06/13	1.1	171.88	15.9	171.43	171.00	-14.8	2,705	-0.55%
2023/06/09	0	0.00	1	160.50	161.50	-1	2,652	-0.04%
2023/06/08	1	158.50	0	0.00	157.50	1	2,658	0.04%
2023/06/07	0	162.00	0	0.00	161.50	0	2,676	0.00%
2023/06/06	1	158.00	0	0.00	158.00	1	2,679	0.04%
2023/05/31	0	163.13	2	164.25	163.00	-2	2,717	-0.07%
2023/05/30	1	165.94	1.1	162.18	161.00	-0.1	2,713	0.00%
2023/05/29	0.1	160.00	0	0.00	165.00	0.1	2,693	0.00%
2023/05/25	1	155.00	0	0.00	154.50	1	2,734	0.04%
2023/05/24	0	0.00	1	153.50	153.50	-1	2,775	-0.04%
2023/05/23	0	154.00	1	154.00	153.50	-1	2,802	-0.03%
2023/05/22	0	0.00	1	150.50	151.50	-1	2,814	-0.04%
2023/05/19	1	150.00	2	150.50	149.00	-1	2,830	-0.03%
2023/05/18	0	0.00	2	149.50	148.00	-2	2,849	-0.07%
2023/05/16	0	148.00	0	0.00	146.50	0	2,876	0.00%
2023/05/15	1	143.49	0	0.00	144.00	1	2,888	0.04%
2023/05/12	2	148.79	1	150.00	150.00	1	2,907	0.04%
2023/05/11	7.9	153.29	1	150.50	148.50	6.9	3,066	0.23%
2023/05/10	5	162.20	1	164.50	161.00	4	3,147	0.13%
2023/05/09	4	166.50	2	167.00	166.00	2	3,169	0.06%
2023/05/08	0	0.00	1	173.50	172.00	-1	3,179	-0.03%
2023/05/05	0	0.00	0.3	170.00	170.50	-0.3	3,267	-0.01%
2023/05/04	0	0.00	2.1	168.76	166.00	-2.1	3,309	-0.06%
2023/05/03	8.2	169.12	2	169.50	167.50	6.2	3,323	0.19%
2023/05/02	0	0.00	5	173.00	171.00	-5	3,330	-0.15%
2023/04/28	6	172.92	3	172.50	169.50	3	3,364	0.09%
2023/04/27	21.5	170.29	13	169.35	169.50	8.5	3,330	0.25%
2023/04/26	4	164.00	4	162.63	168.50	0	3,288	0.00%
2023/04/25	2	171.25	3.3	173.61	166.50	-1.3	3,249	-0.04%
2023/04/24	0	0.00	0.6	163.50	167.50	-0.6	3,194	-0.02%
2023/04/21	2	164.00	1.2	166.71	161.50	0.8	3,204	0.02%
2023/04/20	5	171.50	0	0.00	168.00	5	3,194	0.16%
2023/04/19	0.6	176.71	6	177.67	176.00	-5.4	3,201	-0.17%
2023/04/18	2	173.75	2	174.75	174.00	0	3,144	0.00%
2023/04/17	8	172.63	7	173.00	173.00	1	3,063	0.03%
2023/04/14	0	0.00	1	166.00	165.00	-1	2,980	-0.03%
2023/04/13	7	164.86	1	166.00	164.00	6	2,956	0.20%
2023/04/12	0.3	167.75	0	0.00	169.50	0.3	2,922	0.01%
2023/04/11	0.1	166.00	1	169.50	167.00	-0.9	2,858	-0.03%
2023/04/10	8.4	164.55	18.1	166.24	166.50	-9.7	2,788	-0.35%
2023/04/07	2	155.00	1	154.00	156.00	1	2,648	0.04%
2023/04/06	6	153.67	2	155.25	153.00	4	2,630	0.15%
2023/03/31	2	155.50	4	157.75	157.00	-2	2,614	-0.08%
2023/03/30	3.2	164.07	2	163.75	161.50	1.2	2,550	0.05%
2023/03/29	0	0.00	2	159.50	160.50	-2	2,458	-0.08%
2023/03/28	5.2	160.08	4.2	160.86	157.00	1	2,372	0.04%
2023/03/27	3.4	153.91	5.2	155.44	155.50	-1.8	2,194	-0.08%
2023/03/24	1	152.50	5	152.40	151.50	-4	2,119	-0.19%
2023/03/23	1.2	155.50	4	152.63	153.00	-2.8	2,104	-0.13%
2023/03/22	10	151.00	6.3	153.80	154.50	3.7	2,052	0.18%
2023/03/21	1	145.00	0	0.00	145.00	1	1,935	0.05%
2023/03/20	0	0.00	1	147.00	146.50	-1	1,934	-0.05%
2023/03/17	0.1	141.00	0	0.00	141.00	0.1	1,936	0.01%
2023/03/16	0.1	141.00	1	139.00	140.00	-0.9	1,942	-0.05%
2023/03/13	0	0.00	1	137.50	142.00	-1	2,043	-0.05%
2023/03/10	1	143.00	0	0.00	141.50	1	2,141	0.05%
2023/03/09	0	0.00	2	150.00	147.00	-2	2,245	-0.09%
2023/03/08	2	146.00	0	0.00	149.00	2	2,342	0.09%
2023/03/07	1	148.50	0	0.00	148.50	1	2,351	0.04%
2023/03/06	1	149.50	1	151.00	150.50	0	2,351	0.00%
2023/03/03	2	149.00	0	0.00	148.00	2	2,388	0.08%
2023/03/02	1	147.00	0	0.00	145.00	1	2,417	0.04%
2023/02/24	1	149.50	11	145.32	145.00	-10	2,408	-0.42%
2023/02/23	1	148.50	0	0.00	149.50	1	2,381	0.04%
2023/02/22	0	0.00	1	146.50	143.50	-1	2,362	-0.04%
2023/02/17	11	150.27	0	0.00	148.50	11	2,353	0.47%
2023/02/16	1	151.50	1.1	151.45	151.00	-0.1	2,356	0.00%
2023/02/14	1	153.00	0	0.00	151.50	1	2,339	0.04%
2023/02/09	8	165.75	3.2	160.97	160.50	4.8	2,312	0.21%
2023/02/08	0	0.00	1	153.00	162.00	-1	2,136	-0.05%
2023/02/07	0	0.00	1.4	145.26	147.50	-1.4	1,999	-0.07%
2023/02/06	3	143.67	2	145.25	142.00	1	1,974	0.05%
2023/02/03	1	146.50	5	146.60	147.00	-4	1,946	-0.21%
2023/02/02	2	141.00	3	142.50	141.50	-1	1,838	-0.05%
2023/02/01	1	137.00	1	139.50	138.00	0	1,795	0.00%
2023/01/31	0	0.00	1	134.00	136.50	-1	1,789	-0.06%
2023/01/30	13.1	133.92	17	134.15	134.00	-3.9	1,773	-0.22%
2023/01/16	3	125.83	2	126.00	126.50	1	1,743	0.06%
2023/01/13	2	125.50	4	126.13	124.50	-2	1,746	-0.11%
2023/01/12	3	129.67	1	132.00	126.50	2	1,733	0.12%
2023/01/11	2	128.50	2	129.50	128.00	0	1,710	0.00%
2023/01/10	1	126.00	0	0.00	126.50	1	1,696	0.06%
2023/01/09	1	127.50	0	0.00	127.50	1	1,693	0.06%
2023/01/06	0	0.00	1	119.00	119.00	-1	1,664	-0.06%
2023/01/05	1	117.00	0	0.00	116.50	1	1,671	0.06%
2023/01/04	0	0.00	1	118.50	116.50	-1	1,679	-0.06%
2023/01/03	1	117.00	0	0.00	117.00	1	1,696	0.06%
2022/12/29	0	0.00	1	116.00	115.00	-1	1,760	-0.06%
2022/12/27	1	118.50	1	121.00	118.50	0	1,844	0.00%
2022/12/22	1	118.50	1	119.00	118.00	0	1,853	0.00%
2022/12/20	2	118.00	1	118.00	118.00	1	1,879	0.05%
2022/12/16	1	132.00	0	0.00	130.50	1	1,863	0.05%
2022/12/15	2	135.25	1	136.50	135.50	1	1,861	0.05%
2022/12/13	1	131.00	0	0.00	130.00	1	1,883	0.05%
2022/12/09	10	131.00	15	131.63	131.00	-5	1,873	-0.27%
2022/12/08	1	134.00	1	135.00	133.50	0	1,853	0.00%
2022/12/07	1	134.00	2	135.00	133.50	-1	1,846	-0.05%
2022/12/06	6	142.75	2	143.00	139.50	4	1,824	0.22%
2022/12/05	7	144.00	3	145.17	145.50	4	1,787	0.22%
2022/12/02	2	143.25	3	143.17	147.00	-1	1,737	-0.06%
2022/12/01	10	138.45	9.4	138.35	139.50	0.6	1,672	0.04%
2022/11/30	8.4	131.31	5	130.60	131.00	3.4	1,551	0.22%
2022/11/28	0	0.00	1	126.00	126.50	-1	1,445	-0.07%
2022/11/25	3	126.83	3	126.00	125.00	0	1,449	0.00%
2022/11/24	1	127.00	3	122.83	128.50	-2	1,400	-0.14%
2022/11/22	1	115.50	1	116.50	116.00	0	1,351	0.00%
2022/11/18	3	121.00	2	119.75	118.50	1	1,381	0.07%
2022/11/17	1	123.00	1	123.00	124.00	0	1,374	0.00%
2022/11/16	0	0.00	1	120.00	120.50	-1	1,376	-0.07%
2022/11/15	2	118.25	1	122.50	119.50	1	1,411	0.07%
2022/11/14	0	0.00	3	115.00	117.50	-3	1,441	-0.21%
2022/11/11	3	117.83	2	118.25	116.00	1	1,454	0.07%
2022/11/10	2	114.00	2	114.75	116.50	0	1,447	0.00%
2022/11/09	1	116.00	3	115.00	115.50	-2	1,479	-0.14%
2022/11/08	5	112.90	0	0.00	110.00	5	1,509	0.33%
2022/11/04	1	110.50	0	0.00	111.00	1	1,673	0.06%
2022/11/03	1	107.50	1	108.50	112.00	0	1,667	0.00%
2022/11/02	1	111.00	3	111.33	109.00	-2	1,666	-0.12%
2022/10/28	1	106.50	0	0.00	102.00	1	1,662	0.06%
2022/10/27	1	108.00	2	108.25	107.50	-1	1,658	-0.06%
2022/10/25	2	105.50	3	103.83	102.00	-1	1,642	-0.06%
2022/10/24	1	110.00	0	0.00	105.00	1	1,639	0.06%
2022/10/21	1.2	106.79	2	108.00	104.00	-0.8	1,645	-0.05%
2022/10/20	2	106.75	1	107.50	108.50	1	1,649	0.06%
2022/10/18	0	0.00	1	111.50	108.00	-1	1,664	-0.06%
2022/10/17	6	106.08	1	104.50	108.00	5	1,678	0.30%
2022/10/14	0	0.00	1	105.50	108.00	-1	1,702	-0.06%
2022/10/13	1	103.50	0	0.00	100.50	1	1,706	0.06%
2022/10/12	1	105.00	0	0.00	105.00	1	1,696	0.06%
2022/10/11	1	103.01	0	0.00	103.00	1	1,695	0.06%
2022/10/07	2	112.00	0	0.00	112.50	2	1,687	0.12%
2022/10/06	3	120.00	2	121.00	118.50	1	1,670	0.06%
2022/10/05	5	124.90	2	122.50	123.00	3	1,644	0.18%
2022/10/04	2	119.00	2	121.25	126.50	0	1,597	0.00%
2022/10/03	1	107.00	2	110.50	115.50	-1	1,567	-0.06%
2022/09/30	2	105.00	3	105.33	110.50	-1	1,569	-0.06%
2022/09/29	3	105.67	1	106.00	104.50	2	1,586	0.13%
2022/09/28	1	109.00	11	107.00	103.00	-10	1,603	-0.62%
2022/09/27	9	109.50	4	110.88	112.00	5	1,603	0.31%
2022/09/26	1	114.00	1	115.00	112.00	0	1,600	0.00%
2022/09/23	1	119.50	0	0.00	119.00	1	1,610	0.06%
2022/09/22	1	116.50	2	119.75	121.50	-1	1,625	-0.06%
2022/09/21	5	119.10	5	118.50	118.50	0	1,626	0.00%
2022/09/20	3	120.33	3	120.50	119.50	0	1,642	0.00%
2022/09/19	0	0.00	20	114.00	114.00	-20	1,613	-1.24%
2022/09/13	1	120.00	1	123.00	120.00	0	1,674	0.00%
2022/09/12	1	120.50	0	0.00	120.00	1	1,691	0.06%
2022/09/08	2	120.25	2	119.75	121.00	0	1,729	0.00%
2022/09/07	2	118.50	1	122.00	122.50	1	1,760	0.06%
2022/09/01	0	0.00	1	138.50	135.00	-1	1,763	-0.06%
2022/08/29	10	138.00	1	139.00	138.00	9	1,813	0.50%
2022/08/26	9	145.00	1.2	146.50	143.50	7.8	1,860	0.42%
2022/08/25	1	142.00	0	0.00	142.00	1	1,880	0.05%
2022/08/23	11	144.50	1	144.50	143.00	10	1,874	0.53%
2022/08/22	0	0.00	1	148.00	147.00	-1	1,865	-0.05%
2022/08/19	3.2	148.00	3	147.67	147.00	0.2	1,821	0.01%
2022/08/18	4	141.88	3	141.50	141.50	1	1,767	0.06%
2022/08/17	1	140.50	0	0.00	139.50	1	1,739	0.06%
2022/08/15	3	139.67	5	140.80	141.00	-2	1,721	-0.12%
2022/08/12	13	137.81	10	138.45	138.50	3	1,691	0.18%
2022/08/11	1	131.00	2	128.00	132.00	-1	1,532	-0.07%
2022/08/10	0	0.00	1	120.00	120.00	-1	1,533	-0.07%
2022/08/08	0	0.00	1	120.50	121.50	-1	1,575	-0.06%
2022/08/05	1	121.00	0	0.00	121.00	1	1,601	0.06%
2022/08/04	1	118.00	0	0.00	118.50	1	1,668	0.06%
2022/08/03	0	0.00	1	119.00	119.50	-1	1,678	-0.06%
2022/07/27	0	0.00	2	134.00	136.50	-2	1,774	-0.11%
2022/07/26	2	135.00	2	142.00	134.00	0	1,777	0.00%
2022/07/25	0	0.00	2	142.75	142.50	-2	1,788	-0.11%
2022/07/22	3	149.00	2	150.00	147.00	1	1,824	0.05%
2022/07/21	4	148.63	0	0.00	150.00	4	1,854	0.22%
2022/07/20	1	142.50	0	144.00	142.00	1	1,841	0.05%
2022/07/19	0	139.50	1	138.00	137.00	-1	1,858	-0.05%
2022/07/14	1	138.00	0	0.00	139.00	1	1,875	0.05%
2022/07/13	1	133.50	1	133.50	133.00	0	1,875	0.00%
2022/07/12	2	130.25	1	131.00	129.50	1	1,887	0.05%
2022/07/11	1	137.50	1	138.00	137.50	0	1,917	0.00%
2022/07/07	1	128.50	0	0.00	133.50	1	1,972	0.05%
2022/07/06	2	131.00	1	130.50	129.50	1	1,989	0.05%
2022/07/05	3	135.00	0	0.00	138.00	3	2,021	0.15%
2022/07/01	8	140.44	4	141.88	139.00	4	2,156	0.19%
2022/06/30	10	147.70	0	0.00	142.50	10	2,244	0.45%
2022/06/29	3	150.00	1	153.50	150.50	2	2,431	0.08%
2022/06/28	7	151.29	0	0.00	152.50	7	2,708	0.26%
2022/06/24	1	159.00	1	157.00	156.50	0	2,810	0.00%
2022/06/23	3	153.00	0	0.00	154.00	3	2,808	0.11%
2022/06/22	1	154.50	3	155.50	153.50	-2	2,810	-0.07%
2022/06/17	3	170.67	0	0.00	168.00	3	2,807	0.11%
2022/06/16	5	182.40	5	182.10	171.50	0	2,803	0.00%
2022/06/15	2	185.25	0	0.00	184.00	2	2,817	0.07%
2022/06/14	1	190.00	0	0.00	191.50	1	2,835	0.04%
2022/06/13	2	193.25	0	0.00	194.00	2	2,846	0.07%
2022/06/10	2	204.00	0	0.00	201.00	2	2,885	0.07%
2022/06/09	0	0.00	1	206.50	208.00	-1	2,884	-0.03%
2022/06/08	1	210.00	1	206.50	205.50	0	2,899	0.00%
2022/06/07	2	212.25	2	209.00	209.00	0	2,903	0.00%
2022/06/06	0	0.00	0.1	208.00	207.00	-0.1	2,876	0.00%
2022/06/02	1.1	216.93	2	215.50	216.00	-1	2,877	-0.03%
2022/05/30	1	204.50	2	209.99	209.50	-1	2,895	-0.04%
2022/05/27	0	200.50	0	0.00	199.50	0	2,902	0.00%
2022/05/26	2	195.25	0	0.00	194.50	2	2,914	0.07%
2022/05/25	2	199.50	0	0.00	200.50	2	2,930	0.07%
2022/05/24	2	198.50	1	202.00	198.00	1	2,957	0.03%
2022/05/23	0	0.00	2	212.50	206.00	-2	2,961	-0.07%
2022/05/20	1	213.00	3	213.00	212.00	-2	2,989	-0.07%
2022/05/18	2	212.75	2	212.25	209.50	0	3,065	0.00%
2022/05/17	3	207.50	2	210.50	211.00	1	3,130	0.03%
2022/05/16	1	204.50	1	215.50	202.50	0	3,251	0.00%
2022/05/12	6	207.42	1	207.00	201.00	5	3,371	0.15%
2022/05/11	0	0.00	3	202.50	197.50	-3	3,464	-0.09%
2022/05/10	0	0.00	5	204.00	204.00	-5	3,521	-0.14%
2022/05/03	1	193.00	1	194.50	196.50	0	3,788	0.00%
2022/04/28	0.1	186.50	0	0.00	183.50	0.1	3,841	0.00%
2022/04/26	0	0.00	1	197.00	196.00	-1	3,831	-0.03%
2022/04/25	2	199.75	0	0.00	197.00	2	3,885	0.05%
2022/04/20	1	217.50	0	0.00	216.50	1	4,048	0.02%
2022/04/15	0	0.00	1	218.00	228.00	-1	4,165	-0.02%
2022/04/12	1	222.50	2	225.25	228.00	-1	4,323	-0.02%
2022/04/11	2	223.75	1	223.00	221.50	1	4,344	0.02%
2022/04/08	12	242.21	8	233.94	234.00	4	4,365	0.09%
2022/04/07	1	233.50	0	0.00	233.50	1	4,383	0.02%
2022/04/06	4	251.50	2	249.00	249.00	2	4,481	0.04%
2022/04/01	10	258.55	12	261.00	263.50	-2	4,683	-0.04%
2022/03/31	12	255.08	23	254.96	256.50	-11	4,641	-0.24%
2022/03/30	4	241.25	14	239.75	241.50	-10	4,452	-0.22%
2022/03/29	0	0.00	2	230.50	232.00	-2	4,462	-0.04%
2022/03/25	1	225.00	0	0.00	227.50	1	4,659	0.02%
2022/03/24	0	0.00	5	230.50	229.50	-5	4,703	-0.11%
2022/03/23	0	0.00	1	230.00	230.00	-1	4,800	-0.02%
2022/03/22	1	225.50	0	0.00	227.50	1	4,979	0.02%
2022/03/21	6	228.08	3	228.67	228.00	3	5,076	0.06%
2022/03/18	0	0.00	1	219.00	225.50	-1	5,096	-0.02%
2022/03/17	1	215.50	13	219.92	218.50	-12	5,070	-0.24%
2022/03/16	1	200.50	2	202.25	205.50	-1	5,097	-0.02%
2022/03/15	7	198.86	0	0.00	197.00	7	5,125	0.14%
2022/03/11	1	215.00	0	0.00	215.00	1	5,316	0.02%
2022/03/10	0.3	219.00	1	220.00	220.50	-0.7	5,391	-0.01%
2022/03/09	0	0.00	1	212.00	211.50	-1	5,484	-0.02%
2022/03/08	2	213.25	1	220.00	208.00	1	5,555	0.02%
2022/03/07	2	220.50	1	213.50	215.00	1	5,678	0.02%
2022/03/04	3	233.50	0	0.00	230.50	3	5,852	0.05%
2022/03/03	2	231.00	0	0.00	230.50	2	6,052	0.03%
2022/03/02	2	230.00	5	228.90	230.50	-3	6,434	-0.05%
2022/03/01	3	226.00	0	0.00	226.00	3	6,642	0.05%
2022/02/25	3	223.83	6	226.42	222.50	-3	6,789	-0.04%
2022/02/24	4	219.75	9	221.72	219.00	-5	6,826	-0.07%
2022/02/23	2	225.75	2	227.50	226.00	0	6,857	0.00%
2022/02/22	1	222.50	2	222.00	222.00	-1	6,978	-0.01%
2022/02/21	8	231.19	4	234.63	229.00	4	7,143	0.06%
2022/02/18	1	235.50	1	234.00	239.00	0	7,322	0.00%
2022/02/17	27	247.28	9	249.28	238.50	18	7,430	0.24%
2022/02/16	16	249.44	14	249.64	249.50	2	7,569	0.03%
2022/02/15	4	245.00	4	245.63	242.00	0	7,589	0.00%
2022/02/14	4	240.25	0	0.00	234.00	4	7,515	0.05%
2022/02/11	15	237.57	15.1	242.64	246.00	-0.1	7,505	0.00%
2022/02/10	8	231.88	4	230.50	230.50	4	7,359	0.05%
2022/02/09	7	228.64	3	228.50	228.50	4	7,299	0.05%
2022/02/08	6.2	232.19	4	231.50	231.50	2.2	7,210	0.03%
2022/02/07	0	0.00	1	241.00	244.50	-1	7,154	-0.01%
2022/01/26	6	237.91	6	233.00	232.50	0	7,140	0.00%
2022/01/25	0	0.00	1	251.00	248.00	-1	7,173	-0.01%
2022/01/24	3	239.17	3.2	238.59	245.00	-0.2	7,174	0.00%
2022/01/20	0.2	249.50	0	0.00	248.00	0.2	7,168	0.00%
2022/01/19	0	0.00	5	241.30	245.00	-5	7,146	-0.07%
2022/01/18	5	246.40	0	0.00	245.50	5	7,196	0.07%
2022/01/17	9	235.33	9	239.17	243.50	0	7,187	0.00%
2022/01/14	6	228.00	6	219.42	232.00	0	7,196	0.00%
2022/01/13	3	223.33	2	223.00	221.00	1	7,290	0.01%
2022/01/12	0	0.00	1	224.00	229.50	-1	7,377	-0.01%
2022/01/11	1	230.00	0	0.00	228.00	1	7,437	0.01%
2022/01/10	1	238.50	0	0.00	238.00	1	7,413	0.01%
2022/01/07	2	244.25	2	242.50	237.00	0	7,381	0.00%
2022/01/06	3	243.17	1	248.00	241.00	2	7,317	0.03%
2022/01/04	0	0.00	1	265.00	263.50	-1	7,196	-0.01%
2022/01/03	0	0.00	1	276.51	272.50	-1	7,341	-0.01%
2021/12/30	0	0.00	10	275.95	278.50	-10	7,310	-0.14%
2021/12/29	3	282.28	2	277.25	285.00	1	7,225	0.01%
2021/12/28	15	277.83	8	277.63	278.50	7	7,083	0.10%
2021/12/27	11	268.18	11	262.55	267.50	0	6,790	0.00%
2021/12/24	1	268.00	1	261.00	254.50	0	6,658	0.00%
2021/12/23	2	270.00	2	268.50	262.00	0	6,584	0.00%
2021/12/22	11	265.86	9	268.61	258.00	2	6,494	0.03%
2021/12/20	5	264.30	4	256.50	256.50	1	6,383	0.02%
2021/12/17	0	0.00	3	264.00	267.50	-3	6,339	-0.05%
2021/12/16	9	268.28	10.2	266.92	268.00	-1.2	6,270	-0.02%
2021/12/15	1	247.00	3	253.34	253.50	-2	6,068	-0.03%
2021/12/14	2	231.75	2	231.00	230.50	0	5,974	0.00%
2021/12/13	2	245.00	0	240.00	245.50	2	5,916	0.03%
2021/12/10	1.1	245.40	1	245.00	245.00	0.1	5,889	0.00%
2021/12/09	2	246.75	0	0.00	243.50	2	5,839	0.03%
2021/12/08	1	245.50	1	247.50	244.50	0	5,798	0.00%
2021/12/07	2	250.00	0	0.00	247.00	2	5,733	0.03%
2021/12/06	1	266.00	10	262.00	262.00	-9	5,608	-0.16%
2021/12/03	1	258.50	2	255.75	255.00	-1	5,638	-0.02%
2021/12/01	0	0.00	1	256.00	268.00	-1	5,729	-0.02%
2021/11/30	5	263.80	4	270.25	257.50	1	5,710	0.02%
2021/11/29	4	256.25	4	254.50	256.00	0	5,590	0.00%
2021/11/26	48	258.64	47	257.73	266.50	1	5,398	0.02%
2021/11/25	22	239.75	21	240.29	242.50	1	5,002	0.02%
2021/11/24	1	222.50	0	0.00	234.00	1	4,767	0.02%
2021/11/23	0	0.00	10	234.00	226.00	-10	4,604	-0.22%
2021/11/22	1	234.50	0	0.00	234.00	1	4,539	0.02%
2021/11/19	2	231.00	20.1	240.17	238.00	-18.1	4,493	-0.40%
2021/11/18	12.1	243.54	57	242.00	238.50	-44.9	4,360	-1.03%
2021/11/17	3	217.33	253.1	226.87	233.50	-250.1	4,163	-6.01%	大賣/鉅額交易
2021/11/16	15.1	212.56	9.1	216.51	214.50	6.1	3,929	0.15%
2021/11/15	13.1	204.52	24.2	211.47	213.00	-11.2	3,810	-0.29%
2021/11/12	10	195.00	20.2	194.03	194.00	-10.2	3,621	-0.28%
2021/11/11	0	0.00	2	182.00	183.00	-2	3,499	-0.06%
2021/11/10	1	188.50	5	185.30	180.00	-4	3,482	-0.11%
2021/11/09	1	177.50	0	0.00	177.00	1	3,430	0.03%
2021/11/08	1	180.50	0	0.00	182.50	1	3,428	0.03%
2021/11/05	1	177.50	0	0.00	179.00	1	3,436	0.03%
2021/11/04	3.1	180.34	1	177.00	176.00	2.1	3,443	0.06%
2021/11/03	1	182.00	0	0.00	180.00	1	3,440	0.03%
2021/11/02	39.2	191.04	38.3	195.70	185.00	0.9	3,428	0.03%
2021/11/01	11	189.32	11	190.55	193.00	0	3,324	0.00%
2021/10/29	8	183.69	9	187.56	182.50	-1	3,249	-0.03%
2021/10/28	4.3	182.01	3	180.17	183.50	1.3	3,203	0.04%
2021/10/27	2	182.50	3	179.50	182.00	-1	3,207	-0.03%
2021/10/26	2	176.25	1	175.00	173.50	1	3,217	0.03%
2021/10/25	22	185.68	29.1	185.63	184.00	-7.1	3,180	-0.22%
2021/10/22	8	183.63	10	185.70	182.50	-2	3,300	-0.06%
2021/10/21	10.1	177.66	14	181.36	183.50	-3.9	3,368	-0.12%
2021/10/20	14.1	170.80	13	177.15	179.00	1.1	3,258	0.03%
2021/10/19	5	166.00	13	169.15	171.50	-8	3,263	-0.25%
2021/10/15	3	152.67	0	0.00	152.00	3	3,285	0.09%
2021/10/14	1	151.00	1	152.50	153.50	0	3,305	0.00%
2021/10/08	1	167.50	19	170.39	168.50	-18	3,332	-0.54%
2021/10/07	0	0.00	6	159.92	160.50	-6	3,196	-0.19%
2021/10/06	2	151.00	6	152.58	149.00	-4	3,349	-0.12%
2021/10/05	5	151.10	2	150.25	151.00	3	3,409	0.09%
2021/10/01	1	152.00	0	0.00	149.00	1	3,430	0.03%
2021/09/30	1	158.00	1	159.50	157.00	0	3,472	0.00%
2021/09/29	2	161.00	3.2	163.38	160.50	-1.2	3,633	-0.03%
2021/09/28	1	166.50	0	0.00	166.50	1	3,652	0.03%
2021/09/27	5	162.00	6	161.58	160.00	-1	3,588	-0.03%
2021/09/24	0	155.00	0	0.00	157.00	0	3,601	0.00%
2021/09/23	7	153.57	6	156.17	154.50	1	3,649	0.03%
2021/09/22	0.2	147.00	0	0.00	149.00	0.2	3,659	0.01%
2021/09/17	21	147.76	1	147.50	148.50	20	3,714	0.54%
2021/09/16	0	0.00	4	150.00	148.50	-4	3,742	-0.11%
2021/09/15	5	151.60	1	150.00	150.00	4	3,882	0.10%
2021/09/14	0	0.00	7	153.36	151.00	-7	4,022	-0.17%
2021/09/13	1	155.00	1	149.50	150.00	0	4,151	0.00%
2021/09/10	6	152.92	0	0.00	151.00	6	4,416	0.14%
2021/09/09	0	0.00	0.1	151.00	154.50	-0.1	4,614	0.00%
2021/09/08	2	150.25	4	151.63	151.00	-2	4,587	-0.04%
2021/09/07	6	148.42	3	153.67	148.50	3	4,472	0.07%
2021/09/06	13	165.77	17	158.41	157.00	-4	4,354	-0.09%
2021/09/03	40	175.30	47	173.44	174.00	-7	4,324	-0.16%
2021/09/02	13	173.15	13	176.96	181.50	0	4,266	0.00%
2021/09/01	0	0.00	2	164.50	165.00	-2	4,224	-0.05%
2021/08/30	0	0.00	1	155.00	155.00	-1	4,218	-0.02%
2021/08/27	1.1	153.00	0	0.00	152.50	1.1	4,245	0.02%
2021/08/26	1	157.00	0	0.00	158.50	1	4,295	0.02%
2021/08/25	0	0.00	1	160.00	159.50	-1	4,321	-0.02%
2021/08/24	1	155.00	0	0.00	155.50	1	4,331	0.02%
2021/08/23	1	158.50	1	158.00	158.50	0	4,346	0.00%
2021/08/17	3	151.50	1	149.50	148.00	2	4,427	0.05%
2021/08/16	2	158.25	3	158.50	160.50	-1	4,419	-0.02%
2021/08/13	0	0.00	1	165.50	159.00	-1	4,426	-0.02%
2021/08/11	1	163.00	1	160.00	157.50	0	4,439	0.00%
2021/08/10	1	160.50	0	0.00	166.00	1	4,453	0.02%
2021/08/09	0	0.00	5	170.40	168.00	-5	4,463	-0.11%
2021/08/06	6	177.25	7	178.93	177.00	-1	4,481	-0.02%
2021/08/04	1	176.00	2	176.00	176.50	-1	4,566	-0.02%
2021/08/03	3	182.50	9	179.17	179.00	-6	4,593	-0.13%
2021/08/02	5	175.20	0	0.00	175.00	5	4,581	0.11%
2021/07/30	2	181.00	6	183.75	179.00	-4	4,574	-0.09%
2021/07/29	1	183.00	1	183.50	184.50	0	4,540	0.00%
2021/07/28	34	189.90	30	196.92	178.50	4	4,513	0.09%
2021/07/27	26	194.10	173	196.56	193.00	-147	4,381	-3.35%	大賣/鉅額交易
2021/07/26	1	181.50	41	189.45	183.50	-40	4,245	-0.94%
2021/07/23	29	184.66	5	172.10	174.50	24	4,182	0.57%
2021/07/22	2	182.75	40.1	189.30	190.00	-38.1	4,072	-0.94%
2021/07/21	1	174.00	1	172.50	173.00	0	3,988	0.00%
2021/07/20	23	171.85	0	0.00	168.50	23	3,989	0.58%
2021/07/19	51	176.32	2	181.75	176.00	49	3,969	1.23%
2021/07/16	2	176.25	2	176.25	176.00	0	3,981	0.00%
2021/07/15	1	172.50	0	0.00	180.00	1	4,027	0.02%
2021/07/14	57	177.32	28	174.46	176.00	29	4,054	0.72%
2021/07/13	108	180.37	157	190.83	181.50	-49	3,993	-1.23%	大買/大賣/
2021/07/12	1	178.00	2	175.50	174.50	-1	3,843	-0.03%
2021/07/09	2	168.50	3	172.50	167.50	-1	3,825	-0.03%
2021/07/08	10	175.95	7	177.43	174.50	3	3,889	0.08%
2021/07/07	1	175.50	1	174.00	175.50	0	3,884	0.00%
2021/07/06	11	173.00	27	175.33	175.50	-16	3,859	-0.41%
2021/07/05	2	165.75	2	166.00	164.00	0	3,728	0.00%
2021/07/01	2	159.50	2	155.25	154.50	0	3,869	0.00%
2021/06/30	3	160.00	0	0.00	161.50	3	3,948	0.08%
2021/06/29	5	163.50	3.1	163.95	158.00	1.9	3,962	0.05%
2021/06/28	6.4	164.98	3	164.50	161.00	3.4	4,011	0.08%
2021/06/25	10	166.50	5	165.00	169.00	5	4,261	0.12%
2021/06/24	45.1	164.92	6	163.58	168.00	39.1	4,637	0.84%
2021/06/23	10	162.00	41	165.16	171.00	-31	4,842	-0.64%
2021/06/22	24	157.23	5	160.10	155.50	19	4,777	0.40%
2021/06/21	16	157.84	15.2	158.43	157.00	0.8	4,649	0.02%
2021/06/18	18	154.56	17.5	152.66	158.00	0.5	4,427	0.01%
2021/06/15	2	143.50	0	0.00	143.00	2	4,321	0.05%
2021/06/11	1	148.00	3	149.50	145.00	-2	4,348	-0.05%
2021/06/10	1	147.00	2	148.50	148.00	-1	4,339	-0.02%
2021/06/09	2	142.00	2	143.00	141.00	0	4,371	0.00%
2021/06/07	1	136.50	2	137.50	140.50	-1	4,735	-0.02%
2021/06/04	2.2	138.05	0	0.00	138.00	2.2	4,869	0.05%
2021/06/03	0	0.00	12	140.17	143.00	-12	4,885	-0.25%
2021/06/02	1	134.00	1	134.50	134.00	0	4,857	0.00%
2021/06/01	4	139.50	0	0.00	139.00	4	4,842	0.08%
2021/05/28	0	0.00	21	140.95	140.50	-21	4,859	-0.43%
2021/05/27	23	136.02	0	0.00	135.50	23	4,883	0.47%
2021/05/26	1	140.00	21	141.48	142.00	-20	4,858	-0.41%
2021/05/25	11	136.09	1	139.00	135.00	10	4,970	0.20%
2021/05/24	0	0.00	1	132.50	132.00	-1	5,085	-0.02%
2021/05/21	1	127.50	1	126.50	126.50	0	5,088	0.00%
2021/05/20	2	125.00	2	125.00	121.00	0	5,099	0.00%
2021/05/17	11	112.68	10	113.50	115.50	1	5,078	0.02%
2021/05/14	1	129.00	1	132.00	122.50	0	5,043	0.00%
2021/05/13	1	125.50	24	124.56	125.50	-23	5,000	-0.46%
2021/05/12	32	122.22	2	129.50	120.00	30	4,940	0.61%
2021/05/07	0	0.00	10.5	135.21	141.00	-10.5	4,821	-0.22%
2021/05/06	0.5	134.00	30	133.08	134.00	-29.5	4,796	-0.62%
2021/05/05	0	0.00	0	133.00	128.50	0	4,776	0.00%
2021/05/04	28	127.29	0	0.00	132.50	28	4,762	0.59%
2021/05/03	0.7	139.34	0	0.00	139.50	0.7	4,706	0.02%
2021/04/28	2	146.25	0	0.00	145.50	2	4,670	0.04%
2021/04/26	1	147.00	1	145.50	148.00	0	4,628	0.00%
2021/04/23	0.5	143.50	0	0.00	144.50	0.5	4,585	0.01%
2021/04/22	3	152.00	4	142.25	140.00	-1	4,555	-0.02%
2021/04/21	4	151.00	4	149.25	151.50	0	4,494	0.00%
2021/04/20	1	149.00	0	0.00	147.50	1	4,425	0.02%
2021/04/16	1	146.00	1	144.00	144.00	0	4,352	0.00%
2021/04/14	2	132.75	16	133.03	138.00	-14	4,238	-0.33%
2021/04/13	1	146.00	2	143.00	143.50	-1	4,151	-0.02%
2021/04/12	24	143.46	0.1	144.50	142.50	23.9	4,111	0.58%
2021/04/09	2	147.25	2	148.25	146.50	0	4,057	0.00%
2021/04/08	13	151.27	4	154.50	150.00	9	4,001	0.22%
2021/04/07	23	145.78	2	144.00	145.50	21	3,843	0.55%
2021/04/06	43	153.87	22	155.61	150.50	21	3,767	0.56%
2021/04/01	33	147.00	11	149.41	147.00	22	3,651	0.60%
2021/03/31	51	149.14	18	150.97	149.50	33	3,576	0.92%
2021/03/30	33	143.56	99	150.99	152.00	-66	3,469	-1.90%
2021/03/29	68.1	147.84	42	149.10	146.00	26.1	3,154	0.83%
2021/03/26	32	134.38	49	138.85	143.00	-17	2,735	-0.62%
2021/03/25	2	124.50	19	127.03	130.00	-17	2,389	-0.71%
2021/03/24	5	115.00	1	116.50	118.50	4	2,307	0.17%
2021/03/23	47	116.54	2	115.50	115.50	45	2,283	1.97%
2021/03/22	0	0.00	18.6	120.19	120.50	-18.6	2,217	-0.84%
2021/03/19	1	118.00	1	116.00	113.50	0	2,166	0.00%
2021/03/18	38	113.55	2	115.00	118.00	36	2,149	1.68%
2021/03/17	93	115.74	1	116.50	117.00	92	2,108	4.36%
2021/03/16	89	118.60	5	118.00	120.00	84	2,068	4.06%
2021/03/15	60	116.09	109	119.75	120.00	-49	1,969	-2.49%	大賣/
2021/03/12	3	114.83	300	114.30	115.50	-297	1,878	-15.81%	大賣/鉅額交易
2021/03/11	14	110.07	11	108.32	113.00	3	1,784	0.17%
2021/03/10	3	102.90	3	104.33	106.50	0	1,502	0.00%
2021/03/09	2	97.00	1	98.10	97.00	1	1,346	0.07%
2021/03/08	0	0.00	2	99.50	101.00	-2	1,307	-0.15%
2021/03/03	2	98.60	0	0.00	99.20	2	1,254	0.16%
2021/03/02	0	0.00	7	100.11	98.00	-7	1,209	-0.58%
2021/02/26	4	93.45	15	94.59	95.60	-11	1,161	-0.95%
2021/02/25	16	98.89	10	101.06	96.50	6	1,182	0.51%
2021/02/24	5	99.98	3	101.00	101.00	2	1,053	0.19%
2021/02/23	0	0.00	2	92.20	92.20	-2	881	-0.23%
2021/02/19	1	86.50	4	88.43	89.00	-3	812	-0.37%
2021/02/18	3	87.67	2	86.95	86.70	1	794	0.13%
2021/02/17	7	85.49	5	85.20	86.40	2	775	0.26%
2021/02/02	1	80.30	0	0.00	80.80	1	779	0.13%
2021/01/29	0	0.00	12	80.30	79.70	-12	821	-1.46%
2021/01/26	0	0.00	5	83.20	82.40	-5	812	-0.62%
2021/01/21	0	0.00	0.1	83.00	83.30	-0.1	803	-0.01%
2021/01/20	3	82.87	2	83.20	81.50	1	796	0.13%
2021/01/19	1	84.80	0	0.00	84.50	1	780	0.13%
2021/01/15	4	86.00	0	0.00	85.30	4	781	0.51%
2021/01/14	1	86.40	0	0.00	86.50	1	775	0.13%
2021/01/13	3	84.90	0	0.00	84.70	3	762	0.39%
2021/01/12	0	0.00	2	86.05	84.70	-2	759	-0.26%
2021/01/06	2	85.55	1.6	87.13	85.50	0.4	745	0.06%
2021/01/04	6	86.50	0	0.00	86.50	6	755	0.79%
2020/12/31	1	85.50	0	0.00	85.40	1	759	0.13%
2020/12/28	1	86.40	0	0.00	86.40	1	797	0.13%
2020/12/24	5	84.70	0	0.00	84.90	5	790	0.63%
2020/12/10	2	86.70	1	86.50	86.70	1	763	0.13%
2020/12/09	1	88.00	0	0.00	88.00	1	753	0.13%
2020/12/08	3	89.23	17	90.82	88.10	-14	739	-1.89%
2020/12/07	25	89.23	8	89.91	90.80	17	696	2.44%
2020/11/30	1	86.00	0	0.00	85.60	1	648	0.15%
2020/11/27	1	86.60	0	0.00	86.80	1	643	0.16%
2020/11/25	0	0.00	5	86.52	86.60	-5	636	-0.79%
2020/11/24	4	87.53	2	88.10	87.70	2	613	0.33%
2020/11/23	0	0.00	2	85.50	85.70	-2	570	-0.35%
2020/11/16	0	0.00	2	83.00	83.10	-2	611	-0.33%
2020/11/13	2	82.70	10	82.82	83.00	-8	620	-1.29%
2020/11/11	2	84.80	2	83.95	83.60	0	627	0.00%
2020/11/10	1	83.50	3	83.80	84.00	-2	617	-0.32%
2020/11/09	15	86.77	2	87.45	84.50	13	617	2.11%
2020/11/06	0	0.00	4	81.40	81.90	-4	589	-0.68%
2020/11/05	1	80.00	1	80.20	80.00	0	592	0.00%
2020/11/04	0	0.00	1	79.60	79.70	-1	601	-0.17%
2020/10/30	1	80.30	0	0.00	79.00	1	653	0.15%
2020/10/29	1	79.20	0	0.00	79.80	1	655	0.15%
2020/10/27	0	0.00	2	80.40	80.90	-2	672	-0.30%
2020/10/26	7	81.16	0	0.00	80.30	7	694	1.01%
2020/10/15	0	0.00	2	82.25	81.10	-2	852	-0.23%
2020/10/14	0	0.00	2	82.75	82.80	-2	862	-0.23%
2020/10/13	0	0.00	1	83.00	82.70	-1	874	-0.11%
2020/10/12	1	83.00	3	82.83	82.20	-2	871	-0.23%
2020/10/08	1	82.00	1	81.60	82.00	0	880	0.00%
2020/10/07	13	82.15	14	82.25	81.60	-1	880	-0.11%
2020/10/06	0	0.00	4	80.10	80.00	-4	856	-0.47%
2020/09/29	1	77.80	2	77.35	78.20	-1	957	-0.10%
2020/09/28	1	77.90	1	76.70	76.70	0	1,007	0.00%
2020/09/24	1	77.50	0	0.00	77.10	1	1,048	0.10%
2020/09/23	0	0.00	1	79.10	78.50	-1	1,058	-0.09%
2020/09/22	0	0.00	1	79.40	79.70	-1	1,066	-0.09%
2020/09/18	0	0.00	1	80.70	80.80	-1	1,076	-0.09%
2020/09/17	2	78.95	0	0.00	79.00	2	1,114	0.18%
2020/09/16	0	0.00	2	78.40	79.00	-2	1,122	-0.18%
2020/09/15	1	77.50	0	0.00	77.60	1	1,124	0.09%
2020/09/14	1	76.80	0	0.00	76.80	1	1,135	0.09%
2020/09/10	1	77.50	1	77.30	77.20	0	1,168	0.00%
2020/09/04	1	79.80	0	0.00	80.20	1	1,265	0.08%
2020/08/31	1	79.50	0	0.00	79.10	1	1,581	0.06%
2020/08/28	0	0.00	1	80.80	80.60	-1	1,588	-0.06%
2020/08/26	2	80.90	1	80.90	81.00	1	1,611	0.06%
2020/08/25	1	81.60	3	80.67	80.90	-2	1,636	-0.12%
2020/08/24	3	80.90	2	79.70	80.80	1	1,648	0.06%
2020/08/21	1	76.80	0	0.00	79.90	1	1,696	0.06%
2020/08/19	3	80.10	0	0.00	79.90	3	1,722	0.17%
2020/08/13	0	0.00	1	83.00	81.10	-1	1,939	-0.05%
2020/08/12	1	82.50	2	84.10	82.60	-1	1,930	-0.05%
2020/08/10	1	86.00	0	0.00	85.60	1	1,923	0.05%
2020/08/06	2	87.80	2	88.15	88.20	0	1,919	0.00%
2020/08/05	1	86.30	1	86.60	86.60	0	1,901	0.00%
2020/07/31	1	83.50	1	84.40	84.50	0	1,899	0.00%
2020/07/30	1	81.60	0	0.00	81.50	1	1,892	0.05%
2020/07/29	0	0.00	1	85.50	85.20	-1	1,879	-0.05%
2020/07/28	1	86.00	0	0.00	85.40	1	1,860	0.05%
2020/07/24	6	90.57	13	88.72	88.00	-7	1,829	-0.38%
2020/07/23	0	0.00	0.8	88.60	89.10	-0.8	1,792	-0.04%
2020/07/22	1	89.00	1	88.60	88.60	0	1,780	0.00%
2020/07/21	1	86.20	2	87.70	87.80	-1	1,767	-0.06%
2020/07/20	2	84.00	0	0.00	85.50	2	1,753	0.11%
2020/07/17	1	85.60	1	86.70	85.50	0	1,749	0.00%
2020/07/15	2	87.55	1	86.80	85.70	1	1,734	0.06%
2020/07/14	1	86.00	0	0.00	85.20	1	1,724	0.06%
2020/07/13	1	86.20	0	0.00	86.40	1	1,726	0.06%
2020/07/10	1	87.00	11	87.00	86.00	-10	1,726	-0.58%
2020/07/09	11	89.85	20	89.95	89.80	-9	1,708	-0.53%
2020/07/08	6	87.60	3	87.30	88.10	3	1,656	0.18%
2020/07/07	15	88.50	6	88.00	86.00	9	1,625	0.55%
2020/07/06	5	84.90	0	0.00	87.10	5	1,582	0.32%
2020/07/03	0	0.00	1	85.10	84.60	-1	1,558	-0.06%
2020/07/02	0	0.00	5	83.70	84.70	-5	1,556	-0.32%
2020/07/01	6	84.42	2	84.05	83.40	4	1,548	0.26%
2020/06/29	0	0.00	9	82.09	82.00	-9	1,545	-0.58%
2020/06/24	9	83.52	2	83.30	84.10	7	1,543	0.45%
2020/06/19	1	81.40	4	81.53	81.30	-3	1,582	-0.19%
2020/06/18	14	81.53	6	81.65	82.10	8	1,579	0.51%
2020/06/17	0	0.00	1	81.70	82.20	-1	1,561	-0.06%
2020/06/16	1	80.00	0	0.00	79.80	1	1,558	0.06%
2020/06/15	1	79.50	0	0.00	78.90	1	1,567	0.06%
2020/06/12	1	80.40	2	80.40	81.00	-1	1,553	-0.06%
2020/06/11	3	83.10	2	83.65	82.70	1	1,526	0.07%
2020/06/10	8	88.41	12	87.62	84.70	-4	1,511	-0.26%
2020/06/09	9	86.70	4	85.68	86.10	5	1,443	0.35%
2020/06/08	1	85.20	1	87.50	87.50	0	1,377	0.00%
2020/06/05	0	0.00	2	79.50	79.60	-2	1,276	-0.16%
2020/06/03	0	0.00	1	79.60	79.50	-1	1,266	-0.08%
2020/06/02	2	80.25	2	79.50	79.50	0	1,266	0.00%
2020/05/29	1	78.00	0	0.00	78.80	1	1,224	0.08%
2020/05/28	1	78.00	3	78.37	77.60	-2	1,208	-0.17%
2020/05/27	2	76.10	3	76.30	76.90	-1	1,145	-0.09%
2020/05/26	0	0.00	1	74.20	74.00	-1	1,100	-0.09%
2020/05/25	0	0.00	1	75.90	75.00	-1	1,090	-0.09%
2020/05/22	1	74.70	0	0.00	74.80	1	1,065	0.09%
2020/05/21	9	78.41	8	78.38	77.90	1	1,040	0.10%
2020/05/20	0	0.00	1	76.40	78.30	-1	946	-0.11%
2020/05/19	3	70.83	0	0.00	71.20	3	860	0.35%
2020/05/18	2	70.85	2	70.75	70.20	0	857	0.00%
2020/05/13	0	0.00	2	70.60	71.10	-2	832	-0.24%
2020/05/07	2	71.20	0	0.00	70.90	2	822	0.24%
2020/05/05	0	0.00	4	69.93	69.80	-4	828	-0.48%
2020/05/04	0	0.00	1	68.00	68.50	-1	829	-0.12%
2020/04/30	0	0.00	1	68.00	68.00	-1	829	-0.12%
2020/04/27	2	64.90	0	0.00	64.90	2	856	0.23%
2020/04/17	0	0.00	1	65.90	64.20	-1	862	-0.12%
2020/04/16	1	62.60	1	63.60	64.50	0	852	0.00%
2020/04/15	1	63.20	0	0.00	63.40	1	842	0.12%
2020/04/14	0	0.00	3	62.37	62.90	-3	836	-0.36%
2020/04/13	0	0.00	4	62.25	61.80	-4	834	-0.48%
2020/03/30	2	58.70	2	59.70	60.90	0	831	0.00%
2020/03/27	0	0.00	11	61.47	59.70	-11	839	-1.31%
2020/03/26	3	58.33	0	0.00	58.40	3	796	0.38%
2020/03/23	5	46.38	1	47.45	48.00	4	775	0.52%
2020/03/20	21	49.05	2	49.75	50.50	19	780	2.43%
2020/03/19	22	48.66	3	47.53	47.20	19	776	2.45%
2020/03/17	0	0.00	2	56.55	55.30	-2	790	-0.25%
2020/03/16	7	58.14	0	0.00	58.10	7	822	0.85%
2020/03/13	10	60.72	1	62.80	63.60	9	873	1.03%
2020/03/12	11	68.44	5	67.36	66.80	6	869	0.69%
2020/03/11	7	73.51	13	72.85	71.50	-6	880	-0.68%
2020/03/10	3	69.60	0	0.00	71.00	3	904	0.33%
2020/03/09	0	0.00	4	71.48	70.00	-4	950	-0.42%
2020/03/06	9	71.24	0	0.00	71.30	9	952	0.95%
2020/03/05	0	0.00	2	71.10	70.70	-2	1,009	-0.20%
2020/03/03	2	69.50	2	69.00	69.00	0	1,256	0.00%
2020/02/24	1	70.70	0	0.00	70.70	1	1,276	0.08%
2020/02/21	0	0.00	4	72.40	71.90	-4	1,290	-0.31%
2020/02/12	2	71.50	1	71.60	71.50	1	1,572	0.06%
2020/02/11	0.6	71.20	0	0.00	71.20	0.6	1,584	0.04%
2020/02/07	1	70.50	0	0.00	69.90	1	1,624	0.06%
2020/02/06	0	0.00	5	72.78	71.60	-5	1,705	-0.29%
2020/02/05	0	0.00	5	70.00	70.00	-5	1,732	-0.29%
2020/02/04	0	0.00	4	69.70	69.20	-4	1,743	-0.23%
2020/01/31	0	0.00	1	70.80	70.80	-1	1,789	-0.06%
2020/01/30	1	71.80	1	72.40	72.30	0	1,924	0.00%
2020/01/20	2	79.60	0	0.00	79.60	2	1,948	0.10%
2020/01/17	0	0.00	1	78.00	78.00	-1	2,088	-0.05%
2020/01/16	1	76.60	0	0.00	78.00	1	2,141	0.05%
2020/01/06	0	0.00	2	76.30	76.50	-2	2,398	-0.08%
2020/01/03	1	80.20	1	78.40	77.80	0	2,392	0.00%
2019/12/31	1	78.60	0	0.00	78.60	1	2,376	0.04%
2019/12/24	1	79.00	3	78.80	78.80	-2	2,360	-0.08%
2019/12/20	0	0.00	1	78.50	79.50	-1	2,331	-0.04%
2019/12/19	3	78.80	1	78.60	78.70	2	2,324	0.09%
2019/12/17	0	0.00	2	80.10	79.90	-2	2,298	-0.09%
2019/12/16	1	80.50	0	0.00	80.50	1	2,300	0.04%
2019/12/13	2	81.10	3	79.63	79.70	-1	2,291	-0.04%
2019/12/12	2	80.10	0	0.00	80.10	2	2,267	0.09%
2019/12/11	2	80.35	2	81.25	80.70	0	2,243	0.00%
2019/12/10	4	81.50	7	81.26	81.70	-3	2,204	-0.14%
2019/12/09	1	78.80	2	78.65	78.10	-1	2,133	-0.05%
2019/12/05	3	78.60	8	78.98	79.80	-5	2,076	-0.24%
2019/12/04	5	78.08	1	79.10	79.00	4	2,019	0.20%
2019/12/03	1	75.70	0	0.00	75.90	1	1,964	0.05%
2019/12/02	1	75.30	2	75.65	75.10	-1	1,955	-0.05%
2019/11/29	18	79.15	18	79.39	76.50	0	1,889	0.00%
2019/11/28	0	0.00	1	75.00	76.40	-1	1,655	-0.06%
2019/11/27	1	74.90	0	0.00	74.30	1	1,658	0.06%
2019/11/26	1	73.80	1	73.90	74.30	0	1,648	0.00%
2019/11/25	1	72.00	1	72.60	72.80	0	1,650	0.00%
2019/11/21	0	0.00	1	73.90	73.90	-1	1,631	-0.06%
2019/11/19	3	74.80	0	0.00	74.50	3	1,603	0.19%
2019/11/18	1	75.10	2	75.50	75.10	-1	1,595	-0.06%
2019/11/15	5	78.14	5	78.30	75.70	0	1,584	0.00%
2019/11/14	1	75.10	3	75.33	78.40	-2	1,526	-0.13%
2019/11/13	1	75.60	10	76.57	76.20	-9	1,463	-0.62%
2019/11/06	3	74.70	0	0.00	75.00	3	1,281	0.23%
2019/11/05	16	77.28	16	77.82	76.50	0	1,254	0.00%
2019/11/04	6	74.80	0	0.00	75.50	6	1,166	0.51%
2019/10/31	3	75.80	6	75.00	74.40	-3	1,114	-0.27%
2019/10/30	3	76.63	1	76.60	76.90	2	1,100	0.18%
2019/10/29	18	76.28	15.7	76.20	75.90	2.3	1,083	0.21%
2019/10/28	0	0.00	4	71.95	72.90	-4	947	-0.42%
2019/10/25	10	71.54	5	71.70	69.90	5	895	0.56%
2019/10/24	2	68.20	0	0.00	69.40	2	745	0.27%
2019/10/23	0	0.00	5	67.32	66.70	-5	692	-0.72%
2019/10/21	1	66.80	2	69.10	66.80	-1	681	-0.15%
2019/10/18	9	68.63	6	69.10	69.00	3	651	0.46%
2019/10/17	3	66.33	5	66.48	68.40	-2	549	-0.36%
2019/10/16	1	62.00	0	0.00	62.20	1	445	0.22%
2019/10/07	2	62.50	2	61.70	61.60	0	429	0.00%
2019/10/04	0	0.00	2	62.40	62.00	-2	430	-0.46%
2019/10/01	0	0.00	1	62.10	61.80	-1	422	-0.24%
2019/09/20	3	62.90	0	0.00	62.50	3	429	0.70%
2019/09/19	0	0.00	4	62.90	62.50	-4	427	-0.93%
2019/09/17	0	0.00	3	60.20	61.80	-3	412	-0.73%
2019/09/06	1	60.00	0	0.00	59.90	1	402	0.25%
2019/09/04	1	61.20	2	60.80	60.90	-1	400	-0.25%
2019/08/28	0	0.00	4	58.25	57.90	-4	367	-1.09%
2019/08/27	1	56.50	0	0.00	56.50	1	357	0.28%
2019/08/06	2	55.00	0	0.00	55.20	2	335	0.60%
2019/08/02	0	0.00	0.1	57.00	56.90	-0.1	336	-0.04%
2019/07/31	3	62.43	0	0.00	63.00	3	316	0.95%
2019/07/30	0	0.00	2	62.70	62.30	-2	297	-0.67%
2019/07/29	0	0.00	2	62.80	62.70	-2	289	-0.69%
2019/07/26	0	0.00	5	63.58	63.20	-5	284	-1.76%
2019/07/16	2	60.90	0	0.00	60.80	2	254	0.79%
2019/07/08	3	59.40	0	0.00	59.10	3	257	1.17%
2019/07/05	0	0.00	3	59.40	59.40	-3	256	-1.17%
2019/07/02	4	59.00	0	0.00	59.00	4	264	1.51%
2019/06/17	3	54.40	0	0.00	54.60	3	291	1.03%
2019/06/11	4	54.80	0	0.00	54.60	4	307	1.30%
2019/06/06	0	0.00	3	55.00	54.80	-3	309	-0.97%
2019/06/05	9	56.24	0	0.00	55.60	9	310	2.90%
2019/06/03	11	56.34	0	0.00	56.40	11	316	3.48%
2019/05/29	2	56.10	0	0.00	56.10	2	360	0.55%
2019/05/27	2	56.90	0	0.00	56.80	2	363	0.55%
2019/05/24	3	57.53	0	0.00	57.40	3	364	0.82%
2019/05/23	6	57.67	0	0.00	57.80	6	365	1.64%
2019/05/15	1	60.20	0	0.00	60.20	1	385	0.26%
2019/05/13	2	59.40	0	0.00	59.40	2	390	0.51%
2019/05/09	15	60.73	0	0.00	60.30	15	389	3.86%
2019/05/08	7	60.77	0	0.00	61.30	7	386	1.81%
2019/05/07	4	63.30	0	0.00	62.60	4	387	1.03%
2019/05/03	21	64.30	21	64.30	64.40	0	399	0.00%
2019/04/30	0	0.00	1	63.10	63.40	-1	398	-0.25%
2019/04/26	1	63.80	0	0.00	63.70	1	405	0.25%
2019/04/19	0	0.00	1	63.70	63.90	-1	407	-0.25%
2019/04/15	1	63.20	0	0.00	63.20	1	406	0.25%
2019/04/10	1	64.30	1	63.80	64.00	0	404	0.00%
2019/04/09	1.2	64.45	0	0.00	64.20	1.2	412	0.29%
2019/04/08	1	66.00	0	0.00	66.00	1	408	0.24%
2019/03/29	0	0.00	1	65.30	65.30	-1	390	-0.26%
2019/03/28	1	65.00	0	0.00	65.00	1	392	0.25%
2019/03/12	1	64.50	0	0.00	64.10	1	417	0.24%
2019/03/08	1	63.90	0	0.00	63.80	1	425	0.23%
2019/02/20	1	64.00	2	64.30	64.10	-1	455	-0.22%
2019/02/15	0.3	63.80	0	0.00	64.10	0.3	453	0.07%
2019/01/24	4	63.45	4	63.80	63.40	0	509	0.00%
2019/01/11	0	0.00	1	61.70	61.60	-1	554	-0.18%
2019/01/04	0.3	59.90	0	0.00	59.90	0.3	578	0.05%
2018/12/14	2	67.90	2	65.40	65.40	0	735	0.00%
2018/12/12	2	66.20	2	67.00	65.40	0	737	0.00%
2018/11/20	1	61.50	1	61.90	62.00	0	1,131	0.00%
2018/11/15	0	0.00	1	58.80	58.40	-1	1,162	-0.09%
2018/11/06	1	57.60	0	0.00	57.50	1	1,263	0.08%
2018/11/01	0	0.00	1	54.80	54.40	-1	1,303	-0.08%
2018/10/26	1	50.00	1	50.10	50.40	0	1,363	0.00%
2018/10/25	1	49.00	1	49.65	49.00	0	1,379	0.00%
2018/10/19	0	0.00	1	55.10	55.10	-1	1,425	-0.07%
2018/10/18	0.2	57.30	0	0.00	57.30	0.2	1,433	0.02%
2018/10/17	0	57.40	0	0.00	57.40	0	1,495	0.00%
2018/10/16	1.3	57.00	1	57.00	57.00	0.3	1,514	0.02%
2018/10/15	0	0.00	7	56.39	56.50	-7	1,538	-0.45%
2018/10/12	7	55.71	0	0.00	55.90	7	1,564	0.45%
2018/10/11	1	55.00	0	0.00	54.60	1	1,580	0.06%
2018/10/05	1	60.60	0	0.00	60.00	1	1,691	0.06%
2018/10/04	0.1	66.30	0	0.00	66.20	0.1	1,757	0.01%
2018/10/03	1	70.40	0	0.00	69.90	1	1,862	0.05%
2018/10/01	1	73.90	0	0.00	72.30	1	1,945	0.05%
2018/09/18	0	0.00	10	54.10	53.90	-10	2,104	-0.48%
2018/09/17	4	55.30	3	55.10	55.30	1	2,204	0.05%
2018/09/14	3	55.20	0	0.00	55.80	3	2,257	0.13%
2018/09/12	1	55.00	3	54.87	55.00	-2	2,630	-0.08%
2018/09/11	0	0.00	4	55.08	55.00	-4	2,791	-0.14%
2018/09/10	3	55.00	1	55.10	54.80	2	2,841	0.07%
2018/09/07	1	55.60	3	55.50	54.70	-2	2,907	-0.07%
2018/09/06	3	55.60	3	56.60	55.60	0	3,054	0.00%
2018/09/05	4	56.20	3	56.60	56.10	1	3,214	0.03%
2018/09/03	5	59.96	4	59.95	57.30	1	3,740	0.03%
2018/08/31	3	58.20	17	58.97	60.40	-14	3,722	-0.38%
2018/08/30	7	57.33	8	57.45	57.80	-1	3,664	-0.03%
2018/08/29	2	56.50	6	56.60	56.20	-4	3,679	-0.11%
2018/08/28	3	56.20	0	0.00	55.50	3	3,723	0.08%
2018/08/27	3	55.10	3	56.20	56.10	0	3,797	0.00%
2018/08/24	0	0.00	3	54.70	54.50	-3	3,880	-0.08%
2018/08/23	1	54.50	1	54.60	54.50	0	4,120	0.00%
2018/08/22	3	55.30	3	56.10	54.60	0	4,633	0.00%
2018/08/20	3	54.20	3	54.60	54.00	0	4,886	0.00%
2018/08/17	3	55.30	3	56.50	55.00	0	4,923	0.00%
2018/08/16	1	56.20	1	56.10	56.10	0	4,984	0.00%
2018/08/15	1	54.60	1	54.40	54.90	0	4,970	0.00%
2018/08/13	1	54.40	1	54.60	52.90	0	4,994	0.00%
2018/08/10	9	54.30	5	54.30	54.40	4	4,983	0.08%
2018/08/09	0	0.00	33	55.30	55.00	-33	4,978	-0.66%
2018/08/08	0	0.00	2	56.20	55.70	-2	4,983	-0.04%
2018/08/07	4	56.73	4	56.98	56.20	0	4,998	0.00%
2018/08/06	30	56.00	1	56.00	55.80	29	4,987	0.58%
2018/08/03	2	54.60	3	55.17	55.80	-1	4,990	-0.02%
2018/08/02	4	55.30	3	55.07	54.10	1	4,993	0.02%
2018/08/01	1	56.30	2	56.45	56.00	-1	4,980	-0.02%
2018/07/31	3	56.87	10	57.85	58.30	-7	4,973	-0.14%
2018/07/27	0	0.00	1	58.20	58.10	-1	4,935	-0.02%
2018/07/26	2	58.35	2	58.70	58.30	0	4,926	0.00%
2018/07/25	0	0.00	4	58.63	58.00	-4	4,905	-0.08%
2018/07/24	0	0.00	1	57.60	57.90	-1	4,890	-0.02%
2018/07/23	0	0.00	5	56.12	56.30	-5	4,879	-0.10%
2018/07/20	4	56.35	4	56.50	56.20	0	4,904	0.00%
2018/07/19	0	0.00	2	56.10	56.30	-2	4,897	-0.04%
2018/07/18	1	56.60	1	56.50	56.50	0	4,900	0.00%
2018/07/16	16	58.99	11	59.47	58.10	5	4,892	0.10%
2018/07/13	3	58.20	1	58.60	57.90	2	4,869	0.04%
2018/07/12	2	58.30	30	57.00	58.40	-28	4,860	-0.58%
2018/07/11	2	57.00	1	58.00	56.90	1	4,857	0.02%
2018/07/10	0	0.00	36	56.51	57.60	-36	4,853	-0.74%
2018/07/09	1	55.90	41	56.24	55.90	-40	4,851	-0.82%
2018/07/06	38	53.86	0	0.00	56.20	38	4,852	0.78%
2018/07/05	15	53.65	2	53.50	53.50	13	4,826	0.27%
2018/07/04	76	56.89	2	58.05	56.20	74	4,802	1.54%
2018/07/03	19	60.22	83	60.73	59.00	-64	4,750	-1.35%
2018/07/02	4	59.58	26	59.10	59.00	-22	4,663	-0.47%
2018/06/29	5	59.32	27	58.97	58.80	-22	4,682	-0.47%
2018/06/28	6	59.98	4	59.00	58.30	2	4,687	0.04%
2018/06/27	5	60.40	13	60.61	59.40	-8	4,809	-0.17%
2018/06/26	8	60.09	10	60.12	61.50	-2	4,766	-0.04%
2018/06/25	4	58.50	2	59.60	59.20	2	4,773	0.04%
2018/06/22	37	59.97	2	60.70	59.00	35	4,754	0.74%
2018/06/21	9	61.88	35	61.83	63.00	-26	4,657	-0.56%
2018/06/20	8	57.89	4	58.20	59.40	4	4,408	0.09%
2018/06/19	15	58.62	2	58.00	57.40	13	4,246	0.31%
2018/06/15	24	60.62	6	59.97	59.90	18	4,207	0.43%
2018/06/14	12	59.94	12	60.76	60.40	0	4,125	0.00%
2018/06/13	31	59.54	20	60.21	58.00	11	3,945	0.28%
2018/06/12	8	61.76	11	61.69	60.60	-3	3,782	-0.08%
2018/06/11	63	57.72	19.1	57.22	58.00	43.9	3,466	1.27%
2018/06/08	24	53.52	5	53.48	54.00	19	3,272	0.58%
2018/06/07	2	53.85	2	53.45	52.90	0	3,245	0.00%
2018/06/06	7	53.57	4	53.78	54.10	3	3,199	0.09%
2018/06/05	3	52.63	2	52.80	52.10	1	3,178	0.03%
2018/06/04	6	53.88	2	53.55	53.60	4	3,204	0.12%
2018/06/01	4	53.23	6	53.60	52.90	-2	3,206	-0.06%
2018/05/31	9	56.51	8	57.36	53.50	1	3,126	0.03%
2018/05/30	57	57.55	58	57.36	57.20	-1	2,902	-0.03%
2018/05/29	14	54.35	15	55.53	56.60	-1	2,395	-0.04%
2018/05/28	2	50.85	23	50.21	51.50	-21	2,265	-0.93%
2018/05/25	1	49.00	3	48.70	48.45	-2	2,152	-0.09%
2018/05/24	5	48.41	7	48.43	49.15	-2	2,134	-0.09%
2018/05/23	0	0.00	4	47.30	47.40	-4	2,089	-0.19%
2018/05/21	1	48.10	7.2	48.04	47.65	-6.2	2,125	-0.29%
2018/05/18	1	47.60	3	47.10	47.70	-2	2,112	-0.09%
2018/05/17	1	47.40	8	47.62	47.20	-7	2,131	-0.33%
2018/05/15	1	46.60	2	46.93	46.90	-1	2,184	-0.05%
2018/05/14	1	45.80	0	0.00	46.35	1	2,263	0.04%
2018/05/11	0	0.00	1	46.25	45.40	-1	2,310	-0.04%
2018/05/10	0	0.00	2	46.25	46.35	-2	2,346	-0.09%
2018/05/08	1	45.35	0	0.00	45.85	1	2,545	0.04%
2018/04/30	2	44.63	1	45.00	45.50	1	3,007	0.03%
2018/04/27	9	44.13	2	44.30	44.65	7	3,058	0.23%
2018/04/24	5	45.41	1	45.40	45.40	4	3,045	0.13%
2018/04/23	0	0.00	1	46.30	46.55	-1	3,036	-0.03%
2018/04/20	1	47.75	1	47.15	47.15	0	3,030	0.00%
2018/04/19	4	47.74	2	48.08	47.90	2	3,022	0.07%
2018/04/18	11	46.64	0	0.00	46.20	11	2,987	0.37%
2018/04/17	0	0.00	11	46.91	46.40	-11	2,977	-0.37%
2018/04/16	1	48.00	5	48.06	47.65	-4	2,961	-0.14%
2018/04/13	1	47.25	4	47.26	47.55	-3	2,945	-0.10%
2018/04/12	1	46.85	1	46.70	46.70	0	2,950	0.00%
2018/04/11	5	47.15	3	47.08	46.95	2	3,035	0.07%
2018/04/10	5	46.09	3	46.10	46.30	2	3,086	0.06%
2018/04/09	4	46.88	1	46.90	46.80	3	3,072	0.10%
2018/04/03	1	47.35	2	47.98	48.10	-1	3,066	-0.03%
2018/04/02	5	48.04	3	48.77	47.60	2	3,045	0.07%
2018/03/31	3	49.08	3	49.05	49.15	0	2,990	0.00%
2018/03/30	8	51.83	22	51.47	50.50	-14	2,963	-0.47%
2018/03/29	3	49.25	6.2	49.40	49.45	-3.2	2,823	-0.11%
2018/03/28	7	49.33	3	49.03	48.00	4	2,781	0.14%
2018/03/27	1	47.10	1	47.80	47.50	0	2,661	0.00%
2018/03/26	0	0.00	3	45.40	46.50	-3	2,638	-0.11%
2018/03/23	5	45.00	2	44.95	45.05	3	2,643	0.11%
2018/03/21	2	47.60	3	47.42	47.00	-1	2,611	-0.04%
2018/03/20	1	46.60	0	0.00	46.80	1	2,620	0.04%
2018/03/16	9	46.70	0	0.00	46.80	9	2,636	0.34%
2018/03/14	2	47.93	3	47.78	47.15	-1	2,681	-0.04%
2018/03/13	12	47.90	14	47.56	48.20	-2	2,691	-0.07%
2018/03/12	3	46.75	0	0.00	46.85	3	2,670	0.11%
2018/03/09	3	46.17	0	0.00	46.15	3	2,664	0.11%
2018/03/08	2	47.20	6	47.28	46.50	-4	2,639	-0.15%
2018/03/07	5	45.42	7	46.04	45.85	-2	2,573	-0.08%
2018/03/06	3	44.13	1	44.60	43.95	2	2,516	0.08%
2018/03/01	1	43.90	0	0.00	43.90	1	2,561	0.04%
2018/02/27	1	43.80	2	44.13	43.85	-1	2,588	-0.04%
2018/02/26	10	44.27	5	44.50	43.80	5	2,666	0.19%
2018/02/23	3	44.47	3	44.30	43.95	0	2,779	0.00%
2018/02/22	8	43.69	3	43.70	43.70	5	2,798	0.18%
2018/02/12	2	42.93	1	43.30	43.15	1	2,841	0.04%
2018/02/09	12	40.68	2	40.88	42.20	10	2,861	0.35%
2018/02/07	7	44.69	6	45.23	44.00	1	2,919	0.03%
2018/02/06	20	43.80	27	43.60	42.95	-7	2,884	-0.24%
2018/02/05	13	47.48	2	47.05	47.70	11	2,818	0.39%
2018/02/02	14	51.28	2	51.30	50.80	12	2,788	0.43%
2018/02/01	20	52.25	4	52.60	51.40	16	2,790	0.57%
2018/01/31	6	50.21	3	50.23	50.40	3	2,691	0.11%
2018/01/30	32	50.38	58	51.07	51.10	-26	2,649	-0.98%
2018/01/29	7	49.31	15	49.08	49.60	-8	2,409	-0.33%
2018/01/26	0	0.00	3	46.83	46.50	-3	2,363	-0.13%
2018/01/25	1	46.30	5	46.82	46.35	-4	2,510	-0.16%
2018/01/24	4	46.30	0	0.00	46.45	4	2,751	0.15%
2018/01/23	3	47.43	10	47.51	47.15	-7	2,924	-0.24%
2018/01/19	3	45.77	0	0.00	45.70	3	3,311	0.09%
2018/01/18	1	46.50	13	46.75	46.55	-12	3,359	-0.36%
2018/01/17	3	46.60	0	0.00	46.35	3	3,436	0.09%
2018/01/15	0	0.00	2	47.65	47.50	-2	3,614	-0.06%
2018/01/12	1	46.90	2	46.78	46.80	-1	3,686	-0.03%
2018/01/10	1	45.95	1	46.80	45.95	0	3,932	0.00%
2018/01/09	2	46.10	0	0.00	46.05	2	4,081	0.05%
2018/01/08	9	47.08	0	0.00	46.80	9	4,109	0.22%
2018/01/05	25	48.80	17	50.18	48.70	8	4,087	0.20%
2018/01/04	1	47.50	5	47.67	49.25	-4	3,981	-0.10%
2018/01/03	3	46.15	4	46.95	46.00	-1	3,920	-0.03%
2018/01/02	3	46.30	7	46.41	46.60	-4	3,898	-0.10%