撼訊 (6150)-富邦-高雄券商分點個股進出

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

撼訊

(6150)

可現股當沖

股價
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
175張
產業
上櫃電腦及週邊類股
411人加入追蹤

立即追蹤
本地時間:14:30

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

撼訊 (6150)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/17	0	0.00	1	78.60	78.10	-1	1,477	-0.07%
2024/05/14	0	0.00	0	77.70	78.20	0	1,556	0.00%
2024/05/09	0	0.00	1	77.00	77.50	-1	1,601	-0.06%
2024/05/08	1	79.20	0	0.00	77.00	1	1,625	0.06%
2024/05/06	0	0.00	1	76.30	75.80	-1	1,605	-0.06%
2024/04/29	1	77.50	0	0.00	77.20	1	1,573	0.06%
2024/04/26	2	78.10	2	78.20	77.60	0	1,578	0.00%
2024/04/22	0	0.00	2	77.55	76.80	-2	1,605	-0.12%
2024/04/17	1	82.90	0	0.00	83.80	1	1,643	0.06%
2024/04/15	0	86.70	0	0.00	86.50	0	1,646	0.00%
2024/04/11	1	89.80	0	90.00	88.90	1	1,647	0.06%
2024/04/10	0	89.90	0	0.00	89.40	0	1,655	0.00%
2024/04/09	0	90.95	0	0.00	90.20	0	1,665	0.00%
2024/04/02	0	92.20	0	0.00	92.00	0	1,687	0.00%
2024/04/01	1	91.00	0	0.00	91.50	1	1,676	0.06%
2024/03/29	0	0.00	1	92.80	90.80	-1	1,672	-0.06%
2024/03/26	8	92.26	4	91.63	90.60	4	1,662	0.24%
2024/03/25	0	0.00	1	88.90	89.10	-1	1,627	-0.06%
2024/03/22	3	88.00	0	0.00	88.50	3	1,638	0.18%
2024/03/19	1	91.10	0	0.00	90.90	1	1,654	0.06%
2024/03/18	4	92.48	1	92.30	92.00	3	1,711	0.18%
2024/03/14	1	97.40	2	95.55	93.80	-1	1,727	-0.06%
2024/03/13	0	0.00	1	100.00	95.60	-1	1,750	-0.06%
2024/03/12	22	100.55	21	98.34	100.00	1	1,864	0.05%
2024/03/11	1	93.00	0	0.00	94.10	1	1,971	0.05%
2024/03/07	3	98.90	5	100.12	96.80	-2	2,132	-0.09%
2024/03/06	1	101.00	2	100.05	98.70	-1	2,075	-0.05%
2024/03/05	5	99.86	7	101.60	98.80	-2	2,055	-0.10%
2024/03/04	1	95.80	1	97.90	94.60	0	1,941	0.00%
2024/03/01	21	99.26	30	98.28	96.00	-9	1,910	-0.47%
2024/02/29	1	96.90	20	99.70	99.70	-19	1,729	-1.10%
2024/02/27	8	93.38	7	92.27	90.70	1	1,703	0.06%
2024/02/23	0	0.00	7	91.57	91.00	-7	1,716	-0.41%
2024/02/22	0	0.00	3	91.70	91.60	-3	1,769	-0.17%
2024/02/21	4	94.45	4	93.00	93.00	0	1,776	0.00%
2024/02/20	9	93.37	3	94.20	94.20	6	1,778	0.34%
2024/02/16	0	0.00	11	93.78	93.90	-11	1,813	-0.61%
2024/02/15	14	93.04	12	93.45	91.90	2	1,817	0.11%
2024/02/05	2	90.05	3	90.73	90.30	-1	1,804	-0.06%
2024/02/02	4	87.90	5	89.22	89.70	-1	1,848	-0.05%
2024/02/01	2	88.05	0	0.00	87.30	2	2,081	0.10%
2024/01/30	3	85.57	3	86.70	86.60	0	2,103	0.00%
2024/01/29	2	84.80	0	0.00	84.80	2	2,113	0.09%
2024/01/24	0	0.00	5	86.48	86.50	-5	2,257	-0.22%
2024/01/19	0	0.00	1	85.30	85.00	-1	2,427	-0.04%
2024/01/18	3	83.40	3	82.70	82.70	0	2,566	0.00%
2024/01/17	0	0.00	1	83.90	83.30	-1	2,663	-0.04%
2024/01/12	2	89.70	1	89.90	88.00	1	2,967	0.03%
2024/01/11	0	0.00	3	89.40	91.50	-3	2,959	-0.10%
2024/01/10	3	87.80	0	0.00	86.90	3	2,970	0.10%
2024/01/09	1	90.30	4	88.80	88.80	-3	3,004	-0.10%
2024/01/08	0	0.00	3	88.40	87.80	-3	3,015	-0.10%
2024/01/05	5	89.10	0	0.00	88.60	5	3,053	0.16%
2024/01/04	2	90.20	3	89.50	89.00	-1	3,134	-0.03%
2024/01/03	2	90.90	0	0.00	91.20	2	3,229	0.06%
2024/01/02	0	0.00	6	91.70	91.90	-6	3,259	-0.18%
2023/12/29	4	90.03	0	0.00	89.80	4	3,275	0.12%
2023/12/28	0	0.00	1	91.40	90.70	-1	3,277	-0.03%
2023/12/27	0	0.00	2	90.90	90.70	-2	3,275	-0.06%
2023/12/25	1	91.00	0	0.00	90.30	1	3,288	0.03%
2023/12/22	2	91.85	0	0.00	91.60	2	3,294	0.06%
2023/12/21	0	0.00	1	92.40	91.60	-1	3,308	-0.03%
2023/12/19	2	92.00	2	91.40	91.40	0	3,347	0.00%
2023/12/18	2	91.90	4	91.55	91.60	-2	3,402	-0.06%
2023/12/15	2	94.00	0	0.00	92.10	2	3,433	0.06%
2023/12/13	8	93.61	8	92.49	93.40	0	3,606	0.00%
2023/12/11	5	93.84	6	92.20	92.30	-1	3,545	-0.03%
2023/12/08	11	95.05	5	94.12	93.00	6	3,522	0.17%
2023/12/07	12	98.38	8	96.84	95.10	4	3,481	0.11%
2023/12/06	14	97.70	29	98.99	101.50	-15	3,333	-0.45%
2023/12/05	35	97.43	39	95.64	92.70	-4	3,102	-0.13%
2023/12/04	8	95.30	3	96.00	93.80	5	2,926	0.17%
2023/11/30	29	95.60	9	96.47	94.30	20	2,879	0.69%
2023/11/29	5	93.62	32	93.91	94.00	-27	2,826	-0.96%
2023/11/28	0	0.00	2	89.70	91.00	-2	2,777	-0.07%
2023/11/27	6	88.27	0	0.00	88.00	6	2,773	0.22%
2023/11/24	7	89.83	0	0.00	89.10	7	2,784	0.25%
2023/11/22	2	92.20	12	92.21	91.70	-10	2,752	-0.36%
2023/11/21	18	93.71	11	95.19	92.90	7	2,740	0.26%
2023/11/20	2	93.25	0	0.00	91.50	2	2,690	0.07%
2023/11/17	1.3	91.55	1	91.50	91.40	0.3	2,676	0.01%
2023/11/16	7	93.76	1	94.80	92.20	6	2,670	0.22%
2023/11/15	5	92.26	0	0.00	92.60	5	2,632	0.19%
2023/11/14	1	93.70	0	0.00	92.80	1	2,617	0.04%
2023/11/13	0	0.00	7	93.33	93.50	-7	2,600	-0.27%
2023/11/10	4.2	94.10	9	93.52	92.60	-4.8	2,582	-0.19%
2023/11/09	41	95.07	39.2	95.51	93.50	1.8	2,520	0.07%
2023/11/08	5	91.60	9	91.33	90.90	-4	2,279	-0.18%
2023/11/07	5	91.52	4	91.00	91.00	1	2,275	0.04%
2023/11/06	14	90.91	5	91.08	90.80	9	2,260	0.40%
2023/11/03	17.1	91.97	2	90.60	90.60	15.1	2,269	0.67%
2023/11/02	13.1	93.57	9	93.18	92.80	4.1	2,260	0.18%
2023/11/01	7	92.24	6	91.28	91.30	1	2,207	0.05%
2023/10/31	10	90.35	12	91.06	90.40	-2	2,161	-0.09%
2023/10/30	6	89.77	5	87.66	87.50	1	2,088	0.05%
2023/10/27	6	91.60	8	90.73	90.40	-2	2,074	-0.10%
2023/10/26	17	93.38	15	93.31	92.70	2	2,032	0.10%
2023/10/25	5	92.10	2	92.80	91.30	3	1,891	0.16%
2023/10/24	9	93.98	9	93.89	90.70	0	1,803	0.00%
2023/10/20	0	0.00	0.1	82.00	81.50	-0.1	1,552	-0.01%
2023/10/19	1	84.90	0	0.00	83.00	1	1,562	0.06%
2023/10/17	5	86.36	4	87.73	88.30	1	2,042	0.05%
2023/10/16	6	85.80	3	85.20	84.20	3	2,088	0.14%
2023/10/13	0	0.00	1	88.00	87.10	-1	2,280	-0.04%
2023/10/12	4	90.78	3	91.07	90.60	1	2,289	0.04%
2023/10/11	22	88.01	34	89.84	89.20	-12	2,333	-0.51%
2023/10/06	13	87.62	1	83.30	84.80	12	2,265	0.53%
2023/10/05	1	83.50	7	84.17	84.00	-6	2,240	-0.27%
2023/10/02	1	81.60	0	0.00	81.30	1	2,210	0.05%
2023/09/27	5	83.02	4	81.80	81.80	1	2,203	0.05%
2023/09/26	1	84.30	0	0.00	82.90	1	2,205	0.05%
2023/09/25	6	82.17	0	0.00	81.90	6	2,209	0.27%
2023/09/22	4	84.70	1	84.80	83.30	3	2,194	0.14%
2023/09/21	8	85.01	8	85.10	85.00	0	2,166	0.00%
2023/09/20	3	85.97	0.1	83.00	82.30	2.9	2,102	0.14%
2023/09/19	3	86.40	5	85.56	86.00	-2	2,080	-0.10%
2023/09/18	5.1	82.24	10	83.56	86.10	-4.9	1,968	-0.25%
2023/09/15	1	79.20	5	78.20	78.40	-4	1,902	-0.21%
2023/09/14	1	77.70	1	78.10	78.20	0	1,897	0.00%
2023/09/13	6	77.18	1	77.00	77.30	5	1,892	0.26%
2023/09/12	1	76.20	1	75.70	76.90	0	1,898	0.00%
2023/09/11	0	0.00	2	77.00	76.00	-2	1,907	-0.10%
2023/09/06	0	0.00	1	76.70	76.40	-1	2,052	-0.05%
2023/09/05	1	76.20	0	0.00	77.40	1	2,161	0.05%
2023/08/24	1	75.60	0	0.00	74.20	1	2,558	0.04%
2023/08/18	1	79.50	0.1	77.80	76.70	0.9	2,610	0.03%
2023/08/17	0	0.00	0.2	76.90	76.70	-0.2	2,590	-0.01%
2023/08/15	1	73.50	0	0.00	73.70	1	2,575	0.04%
2023/08/11	1.1	74.10	0	0.00	73.60	1.1	2,571	0.04%
2023/08/10	1.2	75.38	0	0.00	75.40	1.2	2,558	0.05%
2023/08/09	7	80.24	2	79.75	78.60	5	2,537	0.20%
2023/08/08	6	80.02	4	79.35	78.80	2	2,505	0.08%
2023/08/04	2	81.30	0	0.00	81.40	2	2,476	0.08%
2023/08/02	2	80.20	0	0.00	79.80	2	2,470	0.08%
2023/07/31	2	92.05	0	0.00	91.40	2	2,426	0.08%
2023/07/28	8	99.46	1	97.10	97.00	7	2,406	0.29%
2023/07/27	4	98.38	13.1	99.07	98.80	-9.1	2,395	-0.38%
2023/07/25	5	106.80	3	103.83	101.50	2	2,374	0.08%
2023/07/24	4	110.38	2	109.25	109.50	2	2,343	0.09%
2023/07/21	17	110.85	11.4	109.46	113.50	5.6	2,319	0.24%
2023/07/20	48.1	106.81	19.1	107.50	109.00	29	2,142	1.36%
2023/07/19	17	103.59	7	103.07	104.00	10	1,792	0.56%
2023/07/18	55.5	100.31	49.1	99.60	94.70	6.4	1,715	0.37%
2023/07/17	12	95.41	5	96.20	97.40	7	1,513	0.46%
2023/07/14	103.1	88.52	129.2	88.13	88.60	-26.1	1,466	-1.78%	大買/大賣/
2023/07/13	6	81.85	4	81.23	80.60	2	1,340	0.15%
2023/07/11	1	78.40	0	0.00	78.20	1	1,287	0.08%
2023/07/10	2	76.70	2	77.70	77.70	0	1,294	0.00%
2023/07/07	0	0.00	2	76.50	76.60	-2	1,336	-0.15%
2023/07/06	0	0.00	2	79.10	78.90	-2	1,332	-0.15%
2023/07/05	1	80.00	0	0.00	79.60	1	1,326	0.08%
2023/07/04	19	80.62	0	0.00	80.40	19	1,324	1.43%
2023/07/03	0	0.00	3	80.90	80.10	-3	1,321	-0.23%
2023/06/30	0	0.00	1	77.90	78.00	-1	1,304	-0.08%
2023/06/28	1	77.90	0.2	76.90	76.60	0.8	1,304	0.06%
2023/06/27	4	79.10	6	76.92	76.50	-2	1,313	-0.15%
2023/06/26	2	80.40	2	79.50	79.50	0	1,305	0.00%
2023/06/21	2	79.60	2	81.00	80.50	0	1,294	0.00%
2023/06/16	0	0.00	1	80.40	79.30	-1	1,288	-0.08%
2023/06/14	3.2	80.79	0	0.00	80.50	3.2	1,269	0.25%
2023/06/13	2	83.10	1	84.40	83.50	1	1,248	0.08%
2023/06/12	9	84.99	8	83.79	82.20	1	1,203	0.08%
2023/06/09	7	82.36	6	82.30	82.50	1	1,141	0.09%
2023/06/08	2	78.55	1	79.30	78.60	1	1,040	0.10%
2023/06/07	0	80.00	0	0.00	80.00	0	1,044	0.00%
2023/06/05	1	82.30	1	81.90	81.70	0	995	0.00%
2023/06/02	4	82.43	3	82.17	83.00	1	966	0.10%
2023/06/01	0	0.00	2	79.85	79.10	-2	908	-0.22%
2023/05/31	3	80.27	1	79.60	81.50	2	897	0.22%
2023/05/30	13	79.93	34	79.07	80.00	-21	812	-2.59%
2023/05/29	21	77.00	2	74.30	76.00	19	656	2.90%
2023/05/26	4	74.40	2	75.75	73.60	2	697	0.29%
2023/05/25	1	73.50	1	72.60	71.60	0	733	0.00%
2023/05/23	0	0.00	1	72.10	71.80	-1	743	-0.13%
2023/05/17	0	0.00	1	69.20	69.20	-1	827	-0.12%
2023/05/12	1	68.60	0	0.00	68.40	1	872	0.11%
2023/05/09	0	0.00	1	70.90	70.90	-1	916	-0.11%
2023/05/08	0	0.00	1	71.60	71.60	-1	925	-0.11%
2023/04/27	0	0.00	1	73.00	71.80	-1	1,273	-0.08%
2023/04/26	0	0.00	2.4	70.61	71.40	-2.4	1,356	-0.18%
2023/04/21	2	71.00	1	71.90	70.50	1	1,535	0.07%
2023/04/20	0.1	73.70	0	0.00	73.20	0.1	1,545	0.00%
2023/04/19	2.1	76.74	0	0.00	75.00	2.1	1,560	0.13%
2023/04/18	0.1	77.30	0	0.00	76.70	0.1	1,566	0.01%
2023/04/17	0	0.00	0	76.80	77.40	0	1,618	0.00%
2023/04/13	1	76.60	0	0.00	76.50	1	1,814	0.06%
2023/04/12	1.1	80.26	2	81.25	78.70	-0.9	1,831	-0.05%
2023/04/06	0	0.00	1	78.20	78.30	-1	1,891	-0.05%
2023/03/31	0.1	76.30	0	0.00	76.90	0.1	1,899	0.01%
2023/03/30	0	0.00	6	75.43	76.00	-6	1,920	-0.31%
2023/03/29	1	74.80	1	74.80	74.80	0	1,964	0.00%
2023/03/28	0	75.63	0	0.00	75.40	0	2,159	0.00%
2023/03/24	7	77.19	0	0.00	77.00	7	2,350	0.30%
2023/03/20	1	76.10	2	76.35	75.80	-1	2,998	-0.03%
2023/03/17	0	0.00	2	73.85	74.10	-2	3,002	-0.07%
2023/03/16	1	74.00	0	0.00	73.10	1	3,010	0.03%
2023/03/14	6	78.27	6	76.57	75.10	0	3,078	0.00%
2023/03/10	2	75.40	0	0.00	73.80	2	3,162	0.06%
2023/03/09	1	77.50	0	0.00	77.30	1	3,202	0.03%
2023/03/06	2	78.70	1	79.20	78.60	1	3,234	0.03%
2023/03/01	1	78.90	1	78.50	79.00	0	3,355	0.00%
2023/02/24	4	81.73	3	81.10	80.40	1	3,355	0.03%
2023/02/23	9	80.74	8.1	81.74	81.40	0.9	3,310	0.03%
2023/02/22	1	78.50	6	78.22	78.20	-5	3,313	-0.15%
2023/02/21	0	81.10	7	80.59	80.50	-7	3,332	-0.21%
2023/02/20	2	81.00	0	0.00	81.00	2	3,467	0.06%
2023/02/17	1	81.10	1	81.00	81.00	0	3,483	0.00%
2023/02/16	4	81.95	4	82.28	80.40	0	3,496	0.00%
2023/02/13	0	0.00	1	78.10	78.00	-1	3,612	-0.03%
2023/02/08	1	80.50	0	0.00	80.00	1	3,962	0.03%
2023/02/06	0	0.00	0	78.91	79.20	0	3,990	0.00%
2023/02/03	1.1	81.49	3	80.17	79.00	-1.9	4,031	-0.05%
2023/02/02	6	81.70	6	81.50	81.60	0	4,143	0.00%
2023/02/01	8	81.53	1	80.10	80.10	7	4,192	0.17%
2023/01/31	7	79.40	13	80.89	81.10	-6	4,627	-0.13%
2023/01/30	11	80.80	8	81.18	80.80	3	4,860	0.06%
2023/01/17	1	76.20	0	0.00	75.00	1	4,821	0.02%
2023/01/16	2	74.80	2	75.35	75.70	0	4,832	0.00%
2023/01/13	4	77.05	1	73.40	73.30	3	4,796	0.06%
2023/01/12	2	74.75	4	73.98	73.90	-2	4,905	-0.04%
2023/01/11	4	75.80	3	74.90	74.30	1	4,947	0.02%
2023/01/09	2	74.50	0.2	74.90	74.70	1.8	4,901	0.04%
2023/01/06	2	73.55	1	73.10	73.80	1	4,884	0.02%
2023/01/05	0	0.00	1	74.10	73.10	-1	4,880	-0.02%
2023/01/04	2	72.40	2	72.75	74.20	0	4,830	0.00%
2023/01/03	9	73.86	14	72.84	72.50	-5	4,789	-0.10%
2022/12/30	6	70.78	6	70.32	69.20	0	4,642	0.00%
2022/12/29	1	68.50	0	0.00	70.40	1	4,615	0.02%
2022/12/28	4.2	71.03	1	69.70	68.30	3.2	4,572	0.07%
2022/12/27	1	72.80	1	72.30	72.80	0	4,549	0.00%
2022/12/26	0	0.00	2	72.85	72.30	-2	4,543	-0.04%
2022/12/23	1	73.10	1	73.10	73.10	0	4,525	0.00%
2022/12/22	1	71.90	5	72.32	73.00	-4	4,515	-0.09%
2022/12/20	11	80.24	10	78.73	72.40	1	4,463	0.02%
2022/12/19	2	76.60	1	76.70	77.40	1	4,277	0.02%
2022/12/16	10	79.55	6	78.98	78.90	4	4,234	0.09%
2022/12/15	37	76.37	41	77.98	81.00	-4	4,075	-0.10%
2022/12/14	1	71.80	2	74.10	74.20	-1	3,547	-0.03%
2022/12/13	0	0.00	1	67.00	67.50	-1	3,440	-0.03%
2022/12/12	1	65.70	0	0.00	65.80	1	3,426	0.03%
2022/12/09	1	67.80	1	66.60	66.60	0	3,421	0.00%
2022/12/07	2	65.20	0	0.00	64.90	2	3,412	0.06%
2022/12/06	1	67.70	1	67.10	67.20	0	3,419	0.00%
2022/12/05	4	70.68	2	70.20	69.10	2	3,379	0.06%
2022/12/02	1	67.20	0	0.00	66.60	1	3,274	0.03%
2022/12/01	4	68.05	1	66.30	68.40	3	3,249	0.09%
2022/11/30	1	65.00	2	65.50	65.30	-1	3,210	-0.03%
2022/11/29	2	64.50	22	64.11	64.50	-20	3,205	-0.62%
2022/11/28	0	0.00	2	65.85	65.60	-2	3,197	-0.06%
2022/11/25	9	66.60	5	65.60	64.70	4	3,179	0.13%
2022/11/23	1	66.50	2	64.30	63.80	-1	3,103	-0.03%
2022/11/22	2	63.30	0	0.00	62.80	2	3,068	0.07%
2022/11/21	0	0.00	5	64.12	64.10	-5	3,060	-0.16%
2022/11/18	19	67.12	3	67.43	66.00	16	3,048	0.52%
2022/11/16	9	66.09	10	66.37	65.80	-1	2,963	-0.03%
2022/11/15	2	61.85	1	62.80	62.70	1	2,832	0.04%
2022/11/14	0	0.00	1	62.90	62.90	-1	2,819	-0.04%
2022/11/11	1	61.50	1	61.10	61.40	0	2,801	0.00%
2022/11/10	0	0.00	1	61.00	60.90	-1	2,766	-0.04%
2022/11/09	3	63.27	1	62.60	63.50	2	2,727	0.07%
2022/11/08	10	69.47	8	67.21	63.60	2	2,648	0.08%
2022/11/07	1	66.00	13	64.22	67.30	-12	2,379	-0.50%
2022/11/04	1	61.10	1	61.20	61.20	0	2,313	0.00%
2022/11/03	1	61.10	2	62.00	62.20	-1	2,294	-0.04%
2022/11/02	1	61.30	0	0.00	61.60	1	2,293	0.04%
2022/11/01	4	61.20	4	61.90	61.90	0	2,270	0.00%
2022/10/31	14	62.56	3	61.13	62.20	11	2,230	0.49%
2022/10/28	5	62.28	5	62.18	60.80	0	2,109	0.00%
2022/10/27	84	62.27	83	62.17	64.00	1	2,019	0.05%
2022/10/26	18	58.33	17	58.79	61.10	1	1,559	0.06%
2022/10/25	7	55.51	8	55.70	55.80	-1	1,306	-0.08%
2022/10/24	1	54.30	1	53.80	53.50	0	1,314	0.00%
2022/10/20	13	55.26	11	55.08	54.00	2	1,310	0.15%
2022/10/18	3	49.62	1	50.50	48.50	2	1,119	0.18%
2022/10/14	0	0.00	1	47.85	47.90	-1	1,177	-0.08%
2022/10/07	0	0.00	0.1	51.00	50.90	-0.1	1,406	-0.01%
2022/10/05	10	54.55	0	0.00	52.60	10	1,450	0.69%
2022/10/04	1	52.40	0	0.00	52.80	1	1,458	0.07%
2022/09/27	0	0.00	9	54.30	54.00	-9	1,468	-0.61%
2022/09/26	1	53.50	1	54.30	52.80	0	1,469	0.00%
2022/09/23	4	57.35	0	0.00	57.00	4	1,477	0.27%
2022/09/21	1	56.80	0	0.00	56.60	1	1,480	0.07%
2022/09/20	1	57.90	0	0.00	57.70	1	1,485	0.07%
2022/09/15	0	0.00	1	61.60	60.70	-1	1,506	-0.07%
2022/09/14	1	61.10	0	0.00	61.30	1	1,512	0.07%
2022/09/13	0	0.00	1	62.50	62.70	-1	1,509	-0.07%
2022/09/12	3	60.20	3	60.60	59.70	0	1,502	0.00%
2022/09/06	1	55.30	0	0.00	55.20	1	1,519	0.07%
2022/09/01	0	0.00	4	61.55	61.30	-4	1,537	-0.26%
2022/08/30	1	61.60	0	0.00	61.60	1	1,535	0.07%
2022/08/26	0	0.00	0.1	69.00	63.30	-0.1	1,523	-0.01%
2022/08/25	0	0.00	5.1	63.70	63.50	-5.1	1,523	-0.33%
2022/08/24	0.1	62.40	0	0.00	61.70	0.1	1,520	0.00%
2022/08/23	2	63.00	3	62.87	62.80	-1	1,526	-0.07%
2022/08/19	0.1	68.00	0	0.00	66.30	0.1	1,548	0.01%
2022/08/15	4	66.68	3	66.73	67.10	1	1,580	0.06%
2022/08/12	2	64.50	1	65.40	65.30	1	1,560	0.06%
2022/08/11	0	0.00	4.1	63.49	63.40	-4.1	1,546	-0.27%
2022/08/09	1	64.80	0.1	62.90	63.30	1	1,540	0.06%
2022/08/08	15	62.15	0	0.00	62.10	15	1,523	0.98%
2022/08/04	0	0.00	1	61.80	61.40	-1	1,537	-0.07%
2022/08/03	2	61.30	0	0.00	61.30	2	1,551	0.13%
2022/08/02	1	62.20	0	0.00	62.00	1	1,556	0.06%
2022/08/01	3	64.63	7	65.20	64.50	-4	1,549	-0.26%
2022/07/29	10	69.01	15.1	70.00	67.50	-5.1	1,534	-0.33%
2022/07/28	2	66.05	1	65.10	66.00	1	1,440	0.07%
2022/07/27	8	59.96	1	60.20	64.70	7	1,412	0.50%
2022/07/26	3	62.00	2	62.80	61.70	1	1,385	0.07%
2022/07/25	0	0.00	3	68.20	68.40	-3	1,347	-0.22%
2022/07/22	2	72.25	2	72.25	71.80	0	1,323	0.00%
2022/07/21	6	73.10	3	73.30	72.70	3	1,313	0.23%
2022/07/20	12	72.99	21	71.90	74.30	-9	1,287	-0.70%
2022/07/19	19	69.51	8	69.05	69.60	11	1,172	0.94%
2022/07/18	1	64.00	3	63.80	63.30	-2	1,090	-0.18%
2022/07/15	1	61.60	7	61.46	61.60	-6	1,087	-0.55%
2022/07/14	2	59.95	6	60.17	60.50	-4	1,093	-0.37%
2022/07/13	3	58.57	1	59.50	57.60	2	1,101	0.18%
2022/07/12	2	70.40	3	69.60	69.60	-1	1,101	-0.09%
2022/07/11	0	0.00	0	73.50	73.20	0	1,095	0.00%
2022/07/06	3	71.50	0	0.00	70.00	3	1,134	0.26%
2022/07/05	1	70.00	0	0.00	71.60	1	1,160	0.09%
2022/07/01	3	70.33	0	0.00	69.00	3	1,242	0.24%
2022/06/30	2	75.35	0	0.00	75.10	2	1,224	0.16%
2022/06/29	4	78.05	0	0.00	77.90	4	1,220	0.33%
2022/06/28	2	80.85	1	79.60	79.70	1	1,218	0.08%
2022/06/27	0	0.00	10	80.81	82.20	-10	1,224	-0.82%
2022/06/24	0	77.20	1	78.60	76.90	-1	1,227	-0.08%
2022/06/23	0	0.00	2	78.40	75.60	-2	1,246	-0.16%
2022/06/22	1	80.30	1	77.30	77.10	0	1,250	0.00%
2022/06/21	2	79.55	1	79.20	80.50	1	1,248	0.08%
2022/06/20	1	81.80	0	0.00	77.50	1	1,255	0.08%
2022/06/17	0	0.00	1	81.70	83.30	-1	1,289	-0.08%
2022/06/16	2	83.25	0	0.00	82.00	2	1,278	0.16%
2022/06/14	3	86.67	0	0.00	87.70	3	1,329	0.23%
2022/06/13	1	91.00	0	0.00	91.00	1	1,316	0.08%
2022/06/09	1	97.00	0	0.00	96.70	1	1,327	0.08%
2022/06/06	0	98.30	0	0.00	97.80	0	1,432	0.00%
2022/06/01	0	0.00	6	99.80	99.50	-6	1,461	-0.41%
2022/05/31	0	0.00	1	98.50	99.00	-1	1,463	-0.07%
2022/05/30	0	0.00	11	97.24	97.90	-11	1,476	-0.75%
2022/05/27	1	92.81	0	0.00	92.90	1	1,481	0.07%
2022/05/26	1	90.20	0	0.00	90.20	1	1,528	0.07%
2022/05/25	0	0.00	4	96.10	96.30	-4	1,506	-0.27%
2022/05/24	2	97.95	0	0.00	96.50	2	1,508	0.13%
2022/05/23	3	99.67	0	102.00	99.50	3	1,500	0.20%
2022/05/18	0	106.00	0	0.00	105.50	0	1,509	0.00%
2022/05/17	0	0.00	2	106.00	106.50	-2	1,516	-0.13%
2022/05/16	0	0.00	2	103.50	103.00	-2	1,522	-0.13%
2022/05/13	2	101.00	1	103.00	103.00	1	1,523	0.07%
2022/05/11	1	102.00	0	0.00	101.00	1	1,531	0.07%
2022/05/06	2	110.00	0	0.00	114.00	2	1,612	0.12%
2022/05/05	1	114.50	1	116.50	114.50	0	1,607	0.00%
2022/05/04	3	112.67	0	0.00	114.00	3	1,602	0.19%
2022/04/29	1	112.50	1	114.00	111.00	0	1,622	0.00%
2022/04/26	0	111.50	2	113.00	111.00	-2	1,597	-0.12%
2022/04/25	2	113.75	1	111.00	110.50	1	1,578	0.06%
2022/04/22	0	0.00	0	123.50	122.50	0	1,556	0.00%
2022/04/19	4	125.50	0	124.00	123.00	4	1,572	0.25%
2022/04/18	1	122.51	3	124.83	122.00	-2	1,584	-0.12%
2022/04/15	1	120.50	0	0.00	121.00	1	1,577	0.06%
2022/04/14	3	125.00	3	125.53	125.00	0	1,619	0.00%
2022/04/13	0	123.00	0	0.00	124.50	0	1,641	0.00%
2022/04/11	2	122.01	0	0.00	120.00	2	1,643	0.12%
2022/04/08	3	130.34	1	131.50	130.00	2	1,632	0.12%
2022/04/07	13	137.19	4	136.00	133.00	9	1,619	0.56%
2022/04/06	0	148.25	0	0.00	147.00	0	1,578	0.00%
2022/04/01	5	147.50	0	0.00	147.50	5	1,612	0.31%
2022/03/30	0	0.00	1	150.00	149.50	-1	1,719	-0.06%
2022/03/29	0	155.00	0	0.00	151.50	0	1,800	0.00%
2022/03/28	1	152.50	1	154.00	153.50	0	1,943	0.00%
2022/03/24	1	149.50	0	0.00	149.00	1	2,008	0.05%
2022/03/23	3	151.00	4	151.50	152.00	-1	2,056	-0.05%
2022/03/22	7	146.93	2.1	149.90	151.00	4.9	2,090	0.23%
2022/03/18	2	156.00	11.5	154.72	154.50	-9.5	2,141	-0.44%
2022/03/17	1.5	154.33	1	155.00	156.00	0.5	2,210	0.02%
2022/03/14	0	0.00	0	149.00	149.50	0	2,701	0.00%
2022/03/11	1	149.50	19	151.95	151.50	-18	2,786	-0.65%
2022/03/10	22	159.36	7	158.64	154.00	15	2,902	0.52%
2022/03/09	1	147.00	0	0.00	147.00	1	3,099	0.03%
2022/03/08	1	143.50	0	0.00	143.50	1	3,354	0.03%
2022/03/07	1	147.50	0	0.00	149.00	1	3,454	0.03%
2022/03/04	2	157.00	3	158.00	156.00	-1	3,643	-0.03%
2022/03/03	3	163.00	2	167.25	161.00	1	3,668	0.03%
2022/03/02	1	164.50	2	162.50	165.50	-1	3,729	-0.03%
2022/03/01	10	161.00	2	164.00	163.00	8	3,795	0.21%
2022/02/24	4	146.13	10	145.50	145.00	-6	3,774	-0.16%
2022/02/22	1	150.50	0	0.00	149.00	1	3,817	0.03%
2022/02/21	1	156.00	0	0.00	156.00	1	3,844	0.03%
2022/02/17	0	0.00	1	160.00	158.50	-1	3,959	-0.03%
2022/02/16	0	0.00	2	158.50	160.00	-2	4,008	-0.05%
2022/02/14	2	152.75	1	157.00	154.00	1	4,174	0.02%
2022/02/11	5	159.60	2	160.00	160.00	3	4,267	0.07%
2022/02/10	2	164.50	0	0.00	164.00	2	4,495	0.04%
2022/02/09	1.1	162.77	1.2	165.59	166.00	-0.1	4,773	0.00%
2022/02/07	0.2	149.00	0	0.00	148.50	0.2	4,879	0.00%
2022/01/25	5	147.01	1	146.50	146.50	4	4,957	0.08%
2022/01/24	1	143.50	4	143.38	152.00	-3	4,985	-0.06%
2022/01/21	3	153.03	2	153.25	151.50	1	5,013	0.02%
2022/01/20	4	158.38	2	158.00	158.00	2	5,060	0.04%
2022/01/19	1	160.50	0	0.00	161.50	1	5,133	0.02%
2022/01/18	0	0.00	1	166.50	163.00	-1	5,350	-0.02%
2022/01/14	1	157.50	3	158.50	160.50	-2	5,632	-0.04%
2022/01/13	1	161.00	1	162.00	161.00	0	5,848	0.00%
2022/01/11	7	167.36	2	166.00	165.00	5	6,226	0.08%
2022/01/10	2	165.00	2	170.00	172.00	0	6,410	0.00%
2022/01/07	4	166.26	4	166.75	171.00	0	6,516	0.00%
2022/01/06	4.4	171.30	0	0.00	168.50	4.4	6,568	0.07%
2022/01/05	8.3	179.39	5	179.00	176.00	3.3	6,550	0.05%
2022/01/04	2.3	178.07	0	0.00	180.00	2.3	6,593	0.03%
2022/01/03	11	179.05	11	179.18	179.00	0	6,602	0.00%
2021/12/30	2	179.00	2	176.25	178.50	0	6,679	0.00%
2021/12/29	3.2	176.75	2	179.25	177.00	1.2	6,686	0.02%
2021/12/28	4.3	181.16	5	179.60	179.00	-0.7	6,666	-0.01%
2021/12/27	6.5	182.52	1	188.00	181.00	5.5	6,647	0.08%
2021/12/24	2.3	188.61	8.1	189.45	187.50	-5.8	6,613	-0.09%
2021/12/23	10	188.05	5	187.20	187.00	5	6,564	0.08%
2021/12/22	8	187.94	11	190.18	186.50	-3	6,489	-0.05%
2021/12/21	2	180.50	14	181.54	184.00	-12	6,350	-0.19%
2021/12/20	3.4	181.21	0	0.00	179.00	3.4	6,333	0.05%
2021/12/17	0	0.00	1	179.00	183.00	-1	6,255	-0.02%
2021/12/16	3.3	184.23	2	186.00	181.00	1.3	6,204	0.02%
2021/12/15	2	179.50	1	181.00	183.50	1	6,175	0.02%
2021/12/14	1	176.49	2	178.75	180.50	-1	6,129	-0.02%
2021/12/13	2	182.50	4.5	186.22	182.00	-2.5	6,059	-0.04%
2021/12/10	27.1	191.65	9	184.78	182.00	18.1	5,943	0.30%
2021/12/09	2	191.00	3	194.50	195.00	-1	5,640	-0.02%
2021/12/08	4	195.88	8.1	192.99	190.00	-4.1	5,559	-0.07%
2021/12/07	1.1	188.00	1	191.00	190.00	0.1	5,406	0.00%
2021/12/06	6	183.42	6	184.42	193.00	0	5,344	0.00%
2021/12/03	13.5	189.70	15	188.93	191.50	-1.5	5,293	-0.03%
2021/12/02	8	183.25	7	183.64	183.50	1	5,077	0.02%
2021/12/01	4	174.88	8	174.25	177.00	-4	4,987	-0.08%
2021/11/30	3	167.00	10.1	169.10	175.50	-7.1	4,867	-0.15%
2021/11/29	0	0.00	1	155.50	161.00	-1	4,674	-0.02%
2021/11/26	8	162.19	9	161.33	160.50	-1	4,658	-0.02%
2021/11/25	5	165.20	10	163.65	161.50	-5	4,575	-0.11%
2021/11/24	3	162.50	2.1	161.52	162.00	0.9	4,486	0.02%
2021/11/23	2	157.00	1	158.00	155.00	1	4,444	0.02%
2021/11/22	0.1	156.50	0	0.00	158.00	0.1	4,446	0.00%
2021/11/19	3	160.83	2	160.25	159.00	1	4,441	0.02%
2021/11/18	5	157.80	2	160.00	156.50	3	4,460	0.07%
2021/11/17	1	157.50	4	151.63	157.00	-3	4,440	-0.07%
2021/11/16	1	160.00	7	159.93	157.50	-6	4,387	-0.14%
2021/11/15	32	166.80	20	163.50	163.50	12	4,333	0.28%
2021/11/12	14	164.04	14.1	162.78	164.50	-0.1	4,295	0.00%
2021/11/11	2	169.25	7	165.93	163.00	-5	4,223	-0.12%
2021/11/10	8	164.25	5.1	163.94	163.00	3	4,140	0.07%
2021/11/09	10	169.30	7	169.36	166.50	3	4,040	0.07%
2021/11/08	31	164.02	43.1	164.91	163.50	-12.1	3,798	-0.32%
2021/11/05	21	158.86	4.2	159.57	160.00	16.8	3,556	0.47%
2021/11/04	1.1	146.18	1	145.50	145.50	0.1	3,393	0.00%
2021/11/03	0	0.00	2	148.00	148.00	-2	3,460	-0.06%
2021/11/02	5.2	147.38	4	147.63	146.00	1.2	3,572	0.03%
2021/11/01	0	0.00	2	154.25	154.00	-2	3,541	-0.06%
2021/10/29	3	155.17	4	154.13	150.00	-1	3,527	-0.03%
2021/10/28	3.1	150.69	1	150.00	150.00	2.1	3,518	0.06%
2021/10/27	2	152.50	2.1	157.35	155.50	-0.1	3,532	0.00%
2021/10/26	21.1	164.20	7	157.93	157.50	14	3,489	0.40%
2021/10/25	3	173.33	14	174.75	175.00	-11	3,305	-0.33%
2021/10/22	4	166.88	13	167.15	171.50	-9	3,268	-0.28%
2021/10/21	22.1	177.52	25	173.10	166.50	-3	3,297	-0.09%
2021/10/20	22	172.80	30.1	170.69	168.50	-8.1	3,144	-0.26%
2021/10/19	35	167.07	24	167.25	168.50	11	3,000	0.37%
2021/10/18	12	163.92	15	166.83	168.50	-3	2,794	-0.11%
2021/10/15	26	149.92	25	151.68	154.00	1	2,589	0.04%
2021/10/14	11	143.68	12	144.96	145.00	-1	2,484	-0.04%
2021/10/13	2	137.00	0	0.00	137.00	2	2,409	0.08%
2021/10/12	0	0.00	1	145.00	135.00	-1	2,391	-0.04%
2021/10/08	2	136.25	2	134.75	134.00	0	2,341	0.00%
2021/10/07	3	135.67	2	135.50	136.50	1	2,337	0.04%
2021/10/05	1	122.00	0	0.00	124.00	1	2,248	0.04%
2021/10/04	0	0.00	2	121.50	119.50	-2	2,255	-0.09%
2021/10/01	1	124.50	0	0.00	119.50	1	2,252	0.04%
2021/09/29	0	0.00	1	117.00	116.00	-1	2,283	-0.04%
2021/09/28	2	122.00	0	124.00	121.00	2	2,314	0.09%
2021/09/24	0	0.00	0.3	133.00	131.50	-0.3	2,328	-0.01%
2021/09/17	0	0.00	2	135.00	134.50	-2	2,385	-0.08%
2021/09/16	2	133.75	0	0.00	135.50	2	2,440	0.08%
2021/09/15	0	134.50	0	0.00	134.00	0	2,492	0.00%
2021/09/14	0	0.00	1	134.00	134.00	-1	2,537	-0.04%
2021/09/13	2	134.50	0	0.00	134.50	2	2,597	0.08%
2021/09/10	0	0.00	2.2	137.06	138.00	-2.2	2,664	-0.08%
2021/09/09	7	137.43	13	136.00	137.50	-6	2,692	-0.22%
2021/09/08	10	135.10	1	139.00	134.50	9	2,680	0.34%
2021/09/07	1	146.50	6.1	145.67	146.50	-5.1	2,631	-0.19%
2021/09/06	3	153.60	12.1	156.95	144.00	-9.1	2,650	-0.34%
2021/09/03	0	0.00	0.1	145.00	144.50	-0.1	2,560	0.00%
2021/09/02	2	146.50	0	0.00	144.00	2	2,678	0.07%
2021/09/01	0	0.00	1	146.00	145.00	-1	2,756	-0.04%
2021/08/31	0	0.00	3	139.00	140.00	-3	2,809	-0.11%
2021/08/30	0	0.00	0.1	142.00	141.00	-0.1	2,845	0.00%
2021/08/27	3	143.67	0	0.00	142.00	3	2,883	0.10%
2021/08/26	0	0.00	2	150.00	145.50	-2	2,946	-0.07%
2021/08/25	4	147.88	0	0.00	147.50	4	2,939	0.14%
2021/08/24	3	151.00	4.2	148.10	147.00	-1.2	2,934	-0.04%
2021/08/23	3	142.00	2.1	143.53	146.50	0.9	2,878	0.03%
2021/08/18	0	0.00	1.1	141.47	141.00	-1.1	2,847	-0.04%
2021/08/17	2.1	135.10	1	135.50	134.50	1.1	2,838	0.04%
2021/08/16	4	137.25	5	137.20	139.00	-1	2,835	-0.04%
2021/08/13	4	136.50	3.1	137.01	137.50	1	2,822	0.03%
2021/08/12	2	141.00	1	140.50	140.00	1	2,819	0.04%
2021/08/11	9.3	141.80	5	141.40	140.50	4.3	2,988	0.14%
2021/08/10	4.2	155.10	2	153.50	150.50	2.2	3,127	0.07%
2021/08/09	10.1	160.65	9	158.78	157.50	1.1	3,156	0.04%
2021/08/06	17.2	170.05	8	164.44	157.00	9.2	3,277	0.28%
2021/08/05	1.1	163.00	2	162.25	161.50	-0.9	3,235	-0.03%
2021/08/03	1	165.00	2.1	163.81	163.00	-1.1	3,431	-0.03%
2021/08/02	6.1	158.87	13.1	160.58	160.00	-7	3,502	-0.20%
2021/07/30	1.1	145.05	2	146.25	153.00	-0.9	3,514	-0.03%
2021/07/29	1.2	143.00	1	146.50	146.00	0.2	3,574	0.01%
2021/07/28	15.2	144.15	14	139.39	141.00	1.2	3,635	0.03%
2021/07/27	23.1	157.22	18	162.19	140.50	5.1	3,679	0.14%
2021/07/26	5	150.10	5.2	154.88	156.00	-0.2	3,560	-0.01%
2021/07/23	4	142.75	2.1	143.00	142.00	1.9	3,613	0.05%
2021/07/22	1	139.00	1	146.00	139.00	0	3,726	0.00%
2021/07/21	1	138.00	0	0.00	137.50	1	3,798	0.03%
2021/07/20	2	144.25	1	146.00	143.50	1	3,875	0.03%
2021/07/19	1	149.00	2	147.25	144.50	-1	3,955	-0.03%
2021/07/15	2	135.75	2	140.50	141.00	0	3,939	0.00%
2021/07/14	1	137.00	0	0.00	135.50	1	3,935	0.03%
2021/07/13	2	144.75	4	146.13	140.00	-2	3,923	-0.05%
2021/07/12	0	0.00	1	148.00	145.00	-1	3,909	-0.03%
2021/07/09	1	148.00	1	147.00	147.00	0	3,898	0.00%
2021/07/07	2	146.50	1	149.00	150.50	1	3,900	0.03%
2021/07/06	2	155.25	2	148.50	151.00	0	3,899	0.00%
2021/07/02	0	0.00	1	139.00	139.00	-1	3,978	-0.03%
2021/07/01	0.3	142.64	0	0.00	140.50	0.3	4,044	0.01%
2021/06/30	2	143.25	2	143.75	143.00	0	4,033	0.00%
2021/06/29	1.1	146.23	4	145.88	142.50	-2.9	4,150	-0.07%
2021/06/28	2.4	146.09	0	0.00	148.00	2.4	4,156	0.06%
2021/06/25	0.1	155.00	0	0.00	151.50	0.1	4,127	0.00%
2021/06/24	0	0.00	1	146.00	154.50	-1	4,081	-0.02%
2021/06/23	3	142.83	0	0.00	143.00	3	4,030	0.07%
2021/06/22	2	147.25	3	150.00	143.50	-1	3,985	-0.03%
2021/06/21	5.6	155.64	3	157.17	153.50	2.6	3,922	0.07%
2021/06/18	3	169.00	1	169.00	166.50	2	3,849	0.05%
2021/06/17	0	0.00	2	167.50	168.50	-2	3,827	-0.05%
2021/06/16	1	166.01	3	167.50	165.50	-2	3,819	-0.05%
2021/06/15	2	172.00	2	171.50	174.00	0	3,782	0.00%
2021/06/11	8.3	171.88	8	170.19	166.50	0.3	3,760	0.01%
2021/06/10	10	187.35	8	185.44	181.00	2	3,775	0.05%
2021/06/09	4	174.75	2	175.00	178.00	2	3,777	0.05%
2021/06/08	2	175.50	5.1	174.79	176.50	-3.1	3,731	-0.08%
2021/06/07	5	158.50	6.5	159.56	160.50	-1.5	3,699	-0.04%
2021/06/04	2.2	168.77	0.8	171.89	161.50	1.4	3,678	0.04%
2021/06/03	3.1	174.18	3.2	177.37	173.50	-0.1	3,655	0.00%
2021/06/02	0	0.00	1	172.50	174.00	-1	3,599	-0.03%
2021/05/26	1	154.50	0	0.00	155.00	1	3,660	0.03%
2021/05/24	1	140.00	1	142.00	142.00	0	3,930	0.00%
2021/05/20	0	0.00	0.3	133.50	133.00	-0.3	4,122	-0.01%
2021/05/19	4	142.50	2	140.79	138.00	2	4,252	0.05%
2021/05/18	11	142.18	12.3	143.53	145.00	-1.3	4,083	-0.03%
2021/05/17	5.2	147.47	5	143.60	139.00	0.2	3,894	0.01%
2021/05/14	10	165.13	11.1	164.64	154.00	-1.1	3,862	-0.03%
2021/05/13	2.1	176.64	7.1	174.73	171.00	-5	3,723	-0.13%
2021/05/12	6.2	199.90	9.3	199.46	190.00	-3.1	3,718	-0.08%
2021/05/11	16.4	218.24	12.5	220.33	211.00	4	3,819	0.10%
2021/05/10	14.1	229.32	8.1	229.74	234.00	6	3,787	0.16%
2021/05/07	2	204.50	3.1	206.28	213.00	-1.1	3,813	-0.03%
2021/05/06	8	194.31	5	195.10	194.00	3	3,752	0.08%
2021/05/05	3	203.33	12	200.75	197.50	-9	3,695	-0.24%
2021/05/04	8.1	196.62	3	198.33	188.50	5.1	3,727	0.14%
2021/05/03	5	213.70	7	214.00	207.00	-2	3,692	-0.05%
2021/04/29	6	222.42	2	217.00	211.00	4	3,725	0.11%
2021/04/28	6.2	227.84	14	228.39	222.00	-7.8	3,678	-0.21%
2021/04/27	6	229.17	4	227.38	217.00	2	3,643	0.05%
2021/04/26	8.2	211.40	5	215.60	220.00	3.2	3,606	0.09%
2021/04/23	3	194.17	4	195.38	200.00	-1	3,581	-0.03%
2021/04/22	2	190.50	0	0.00	182.00	2	3,495	0.06%
2021/04/20	1	214.00	3	203.50	210.00	-2	3,494	-0.06%
2021/04/19	1	219.00	0	0.00	219.00	1	3,495	0.03%
2021/04/16	1	244.50	0	0.00	243.00	1	3,492	0.03%
2021/04/12	4	220.00	1	220.00	220.00	3	3,560	0.08%
2021/04/09	1.1	199.65	1	200.00	200.00	0.1	3,557	0.00%
2021/04/08	21.1	202.28	13.1	203.66	197.00	8	3,714	0.22%
2021/04/07	4	199.75	2.1	200.00	202.00	2	3,660	0.05%
2021/04/06	2	184.00	0.2	184.00	184.00	1.8	3,768	0.05%
2021/04/01	8.2	162.52	8	165.75	167.50	0.2	3,979	0.00%
2021/03/31	14.1	151.75	2	148.75	152.50	12.1	4,130	0.29%
2021/03/30	0.1	138.00	1	138.50	139.00	-0.9	4,108	-0.02%
2021/03/26	0	130.00	3.1	131.28	131.00	-3.1	4,117	-0.07%
2021/03/24	0	0.00	2.9	129.06	128.00	-2.9	4,153	-0.07%
2021/03/23	9	124.94	10	126.00	126.00	-1	4,172	-0.02%
2021/03/22	1	130.00	8	131.25	132.50	-7	4,174	-0.17%
2021/03/19	1	128.00	5	126.60	128.00	-4	4,174	-0.10%
2021/03/17	1	127.00	0	0.00	122.00	1	4,207	0.02%
2021/03/16	3.2	127.45	4	126.25	124.50	-0.9	4,558	-0.02%
2021/03/15	4.2	139.36	3.1	141.87	133.50	1.1	4,822	0.02%
2021/03/12	1	128.10	1	135.00	134.00	0	4,812	0.00%
2021/03/11	0	0.00	3.2	127.24	129.50	-3.2	4,858	-0.07%
2021/03/08	1	120.00	0	0.00	117.00	1	4,999	0.02%
2021/03/04	4	118.38	0	0.00	120.50	4	4,996	0.08%
2021/03/03	0	0.00	1	119.00	118.50	-1	4,981	-0.02%
2021/03/02	6	116.18	5.1	122.44	114.50	0.9	4,986	0.02%
2021/02/26	2	117.50	0	0.00	116.50	2	5,001	0.04%
2021/02/25	6.3	122.87	16	124.22	121.00	-9.8	5,001	-0.19%
2021/02/24	9	110.94	11	114.27	115.00	-2	4,884	-0.04%
2021/02/23	9.1	117.08	5	115.52	112.50	4.1	4,811	0.08%
2021/02/22	2	124.00	7	123.64	124.50	-5	4,793	-0.10%
2021/02/19	21	112.93	4	111.88	113.50	17	4,858	0.35%
2021/02/05	12	85.27	12	84.88	85.70	0	5,089	0.00%
2021/02/04	8	86.99	15	86.23	85.60	-7	5,255	-0.13%
2021/02/03	27.1	85.57	27	86.34	84.40	0.1	5,638	0.00%
2021/02/02	4	84.65	29	84.51	82.40	-25	5,957	-0.42%
2021/02/01	41	96.04	18	95.13	91.40	23	5,780	0.40%
2021/01/29	16	96.83	16	97.56	101.50	0	5,736	0.00%
2021/01/28	6	93.80	2	94.90	92.60	4	5,621	0.07%
2021/01/27	4	97.03	5	97.04	96.50	-1	5,619	-0.02%
2021/01/26	6	97.18	8	98.21	97.80	-2	5,605	-0.04%
2021/01/25	5	94.06	4	93.88	98.20	1	5,504	0.02%
2021/01/22	4	89.88	37.1	89.67	89.30	-33.1	5,502	-0.60%
2021/01/21	15.1	98.11	15	97.24	98.00	0.1	5,498	0.00%
2021/01/20	7	99.70	2	103.00	97.20	5	5,535	0.09%
2021/01/19	2	112.00	4	109.00	108.00	-2	5,462	-0.04%
2021/01/18	7	116.64	4	117.75	112.50	3	5,457	0.05%
2021/01/13	0	0.00	1	106.50	108.50	-1	5,682	-0.02%
2021/01/12	9	106.44	7	110.64	108.00	2	5,678	0.04%
2021/01/08	0	0.00	1	122.50	121.00	-1	5,670	-0.02%
2021/01/07	0	0.00	2	110.75	117.50	-2	5,660	-0.04%
2021/01/06	0	0.00	2	117.50	111.50	-2	5,630	-0.04%
2021/01/05	22	130.77	1	123.50	123.50	21	5,659	0.37%
2021/01/04	0	0.00	20	139.00	137.00	-20	5,640	-0.35%
2020/12/31	5	139.90	10	141.60	135.00	-5	5,629	-0.09%
2020/12/30	9	144.67	13	141.46	142.00	-4	5,459	-0.07%
2020/12/29	30	143.72	28	140.39	142.50	2	5,358	0.04%
2020/12/28	8	140.88	13.1	140.84	144.00	-5.1	5,167	-0.10%
2020/12/25	45	139.09	20	137.50	131.00	25	4,941	0.51%
2020/12/23	0	0.00	4	128.00	132.00	-4	4,643	-0.09%
2020/12/22	2	121.50	0	0.00	120.00	2	4,634	0.04%
2020/12/21	2	123.25	0	0.00	120.50	2	4,633	0.04%
2020/12/18	6	133.50	8	131.31	125.00	-2	4,630	-0.04%
2020/12/17	0	0.00	1	127.50	127.50	-1	4,610	-0.02%
2020/12/14	1	119.50	0.1	119.50	119.50	0.9	4,600	0.02%
2020/12/11	1	111.00	1	109.00	109.00	0	4,587	0.00%
2020/12/10	27.1	120.27	30	118.28	116.50	-3	4,571	-0.06%
2020/12/09	114	131.78	119	130.77	121.50	-5	4,192	-0.12%	大買/大賣/
2020/12/08	8	131.06	8	131.44	134.50	0	3,903	0.00%
2020/12/07	10	120.50	6	121.33	122.50	4	3,833	0.10%
2020/12/04	5	109.60	10	111.40	111.50	-5	3,828	-0.13%
2020/12/03	0	0.00	1	101.00	101.50	-1	3,775	-0.03%
2020/11/30	0	0.00	3.3	99.86	101.00	-3.3	4,060	-0.08%
2020/11/27	0	0.00	6	95.00	95.00	-6	4,199	-0.14%
2020/11/26	5	96.50	0	0.00	99.00	5	4,198	0.12%
2020/11/24	5	95.50	15	95.50	95.50	-10	4,190	-0.24%
2020/11/20	14	96.44	5	96.20	94.00	9	4,171	0.22%
2020/11/19	35	103.88	38	104.76	104.00	-3	4,109	-0.07%
2020/11/18	2	96.20	2	96.30	97.50	0	3,982	0.00%
2020/11/17	13	91.11	26	90.48	88.70	-13	3,889	-0.33%
2020/11/16	20	84.74	12	84.37	89.90	8	3,808	0.21%
2020/11/13	12	79.13	13	79.79	82.00	-1	3,754	-0.03%
2020/11/12	19	75.46	22.4	74.77	74.60	-3.4	3,670	-0.09%
2020/11/11	47	74.19	48	73.68	75.70	-1	3,475	-0.03%
2020/11/10	45	70.75	70	70.54	73.30	-25	3,045	-0.82%
2020/11/09	5	66.70	0	0.00	66.70	5	2,636	0.19%
2020/11/06	0	0.00	2	60.70	60.70	-2	2,612	-0.08%
2020/11/05	2	55.35	5	55.60	55.20	-3	2,569	-0.12%
2020/11/04	1	55.30	1	54.60	54.30	0	2,553	0.00%
2020/11/03	1	55.10	3	55.30	54.30	-2	2,553	-0.08%
2020/11/02	1	55.30	9	55.74	54.70	-8	2,564	-0.31%
2020/10/30	5	56.48	3	56.77	56.20	2	2,562	0.08%
2020/10/29	52	55.13	54	55.91	57.20	-2	2,556	-0.08%
2020/10/28	8	56.25	16	55.85	55.00	-8	2,477	-0.32%
2020/10/26	20	55.74	19	54.37	53.70	1	2,431	0.04%
2020/10/23	18	54.84	2	53.50	55.40	16	2,610	0.61%
2020/10/22	8	54.16	15	54.31	54.50	-7	2,666	-0.26%
2020/10/21	11	52.95	0	0.00	51.90	11	2,497	0.44%
2020/10/19	1	49.65	1	49.40	49.35	0	2,434	0.00%
2020/10/16	2	51.00	0	0.00	49.35	2	2,430	0.08%
2020/10/15	1	51.10	0	0.00	50.60	1	2,425	0.04%
2020/10/14	0	0.00	1	51.10	50.80	-1	2,424	-0.04%
2020/10/13	4	52.18	1	53.30	51.20	3	2,422	0.12%
2020/10/12	9	51.20	0	0.00	50.50	9	2,364	0.38%
2020/10/07	1	51.00	0	0.00	51.00	1	2,361	0.04%
2020/10/05	0	0.00	5	50.60	50.60	-5	2,382	-0.21%
2020/09/29	1	49.55	0	0.00	49.60	1	2,413	0.04%
2020/09/24	1	50.60	0	0.00	50.00	1	2,453	0.04%
2020/09/16	0	0.00	1	52.70	52.20	-1	2,436	-0.04%
2020/09/15	0	0.00	1	52.10	52.20	-1	2,428	-0.04%
2020/09/11	5	52.00	0	0.00	52.10	5	2,415	0.21%
2020/09/10	1	58.50	1	59.00	57.10	0	2,340	0.00%
2020/09/09	4	57.78	8	57.79	57.00	-4	2,314	-0.17%
2020/09/08	38	58.06	25	57.40	58.60	13	2,237	0.58%
2020/09/07	1	56.00	6	54.72	55.00	-5	2,111	-0.24%
2020/09/04	7	50.89	8	51.63	52.10	-1	2,083	-0.05%
2020/09/03	14	54.87	16	55.39	54.20	-2	2,030	-0.10%
2020/09/02	37	53.98	24	53.98	55.30	13	1,891	0.69%
2020/08/26	1	49.00	1.1	48.61	48.75	-0.1	1,880	-0.01%
2020/08/25	0	0.00	20	48.98	49.30	-20	1,881	-1.06%
2020/08/24	23	48.46	5	47.81	48.50	18	1,950	0.92%
2020/08/21	2	46.35	0	0.00	46.50	2	1,931	0.10%
2020/08/20	0	0.00	2	47.23	46.20	-2	1,922	-0.10%
2020/08/19	7	50.96	22	51.17	49.60	-15	1,892	-0.79%
2020/08/18	21	50.51	0	0.00	49.20	21	1,813	1.16%
2020/08/14	1	46.95	1	47.30	47.00	0	1,758	0.00%
2020/08/13	3	46.27	0	0.00	46.15	3	1,741	0.17%
2020/08/12	1	45.70	0	0.00	45.70	1	1,734	0.06%
2020/08/11	1	47.00	19	48.00	46.25	-18	1,723	-1.04%
2020/08/10	0	0.00	1	47.30	47.65	-1	1,722	-0.06%
2020/08/05	1	49.35	0	0.00	48.80	1	1,785	0.06%
2020/08/04	0	0.00	1	50.60	48.85	-1	1,804	-0.06%
2020/08/03	0	0.00	1	53.40	53.00	-1	1,802	-0.06%
2020/07/31	19	52.51	3	52.97	54.10	16	1,787	0.90%
2020/07/30	3	52.37	12	53.33	53.10	-9	1,772	-0.51%
2020/07/29	43.2	54.50	87	54.68	53.80	-43.8	1,784	-2.46%
2020/07/28	21	51.51	1	51.40	51.80	20	1,620	1.23%
2020/07/27	0	0.00	20	47.50	47.15	-20	1,537	-1.30%
2020/07/17	1	46.00	0	0.00	45.30	1	1,562	0.06%
2020/07/10	0	0.00	5	48.30	48.60	-5	1,592	-0.31%
2020/07/09	2	50.90	4	50.50	49.60	-2	1,584	-0.13%
2020/07/08	0	0.00	1	51.00	50.70	-1	1,600	-0.06%
2020/07/07	34	51.35	5	51.34	51.60	29	1,581	1.83%
2020/07/06	2	49.13	0	0.00	49.10	2	1,533	0.13%
2020/07/03	1	48.90	0	0.00	48.85	1	1,524	0.07%
2020/07/01	1	48.90	0	0.00	49.35	1	1,510	0.07%
2020/06/23	0	0.00	3	49.30	48.85	-3	1,479	-0.20%
2020/06/18	0	0.00	11	50.55	50.40	-11	1,456	-0.76%
2020/06/17	0	0.00	1	51.40	50.80	-1	1,448	-0.07%
2020/06/11	1	54.10	2	53.05	51.40	-1	1,420	-0.07%
2020/06/10	3	50.43	2	50.00	51.50	1	1,362	0.07%
2020/06/08	1	51.00	4	52.15	51.10	-3	1,349	-0.22%
2020/06/05	3	52.70	3	52.43	52.20	0	1,332	0.00%
2020/06/04	1	51.60	2	51.90	51.70	-1	1,300	-0.08%
2020/06/02	3	53.20	2	54.00	52.00	1	1,268	0.08%
2020/06/01	1	49.70	2	50.10	50.00	-1	1,152	-0.09%
2020/05/29	6	50.82	5	51.22	50.70	1	1,145	0.09%
2020/05/28	0	0.00	5.1	49.97	48.30	-5.1	1,065	-0.48%
2020/05/26	0	0.00	0.1	48.00	48.00	-0.1	1,071	-0.01%
2020/05/25	1	47.50	2	48.05	47.35	-1	1,099	-0.09%
2020/05/19	0	0.00	1	49.80	48.95	-1	1,093	-0.09%
2020/05/15	3	51.27	12	52.50	50.90	-9	1,106	-0.81%
2020/05/14	3	53.23	6	53.37	53.70	-3	1,094	-0.27%
2020/05/13	6	52.33	4	53.43	51.20	2	1,090	0.18%
2020/05/12	1	50.30	0	0.00	50.30	1	1,045	0.10%
2020/05/11	8	51.85	6.2	51.99	52.60	1.8	1,067	0.17%
2020/05/08	2	52.00	3	52.03	52.80	-1	1,125	-0.09%
2020/05/07	4.1	50.26	6	49.94	48.00	-1.9	1,066	-0.18%
2020/05/06	2	48.90	3	49.07	48.90	-1	1,042	-0.10%
2020/05/05	3	51.50	1	52.40	49.25	2	1,027	0.19%
2020/05/04	6	48.84	11	48.16	50.00	-5	955	-0.52%
2020/04/30	17	46.06	6	46.25	45.50	11	879	1.25%
2020/04/29	1	43.25	1	43.20	43.80	0	853	0.00%
2020/04/27	1	42.30	4	41.83	41.90	-3	834	-0.36%
2020/04/22	2	39.10	0	0.00	40.00	2	811	0.25%
2020/04/21	0	0.00	3	39.60	39.75	-3	816	-0.37%
2020/04/20	1	40.00	1	40.60	40.25	0	810	0.00%
2020/04/17	0	0.00	1	42.70	41.55	-1	797	-0.13%
2020/04/16	1	42.65	1	42.65	42.80	0	808	0.00%
2020/04/15	1	43.70	21	43.92	43.85	-20	811	-2.46%
2020/04/14	1	43.30	0	0.00	43.30	1	835	0.12%
2020/04/13	3	45.83	32	42.90	44.00	-29	900	-3.22%
2020/04/07	0	0.00	1	34.50	34.00	-1	920	-0.11%
2020/03/24	2	28.45	0	0.00	27.25	2	951	0.21%
2020/03/16	1	38.70	5	42.00	38.70	-4	925	-0.43%
2020/03/13	1	42.60	1	42.60	43.00	0	913	0.00%
2020/03/12	1	47.25	1	48.00	47.30	0	912	0.00%
2020/03/09	0	0.00	1	53.60	54.00	-1	894	-0.11%
2020/03/06	0	0.00	2	56.50	57.20	-2	889	-0.22%
2020/03/04	1	56.10	0	0.00	56.50	1	885	0.11%
2020/02/26	3	64.30	2	63.95	62.80	1	858	0.12%
2020/02/18	2	66.10	2	66.35	63.50	0	817	0.00%
2020/02/17	1	63.70	1	63.80	64.60	0	805	0.00%
2020/02/14	3	65.07	3	64.87	64.60	0	799	0.00%
2020/02/12	1	64.60	1	63.90	63.70	0	754	0.00%
2020/02/11	15	62.78	15	63.45	63.00	0	710	0.00%
2020/02/10	2	57.95	3	59.13	59.50	-1	611	-0.16%
2020/02/06	1	55.30	2	55.50	55.30	-1	598	-0.17%
2020/02/04	20	51.86	1	52.00	51.90	19	598	3.17%
2020/01/30	1	56.90	1	60.60	56.80	0	798	0.00%
2020/01/15	1	65.20	0	0.00	64.00	1	879	0.11%
2020/01/10	1	63.00	2	62.65	62.60	-1	881	-0.11%
2020/01/09	1	65.10	0	0.00	65.40	1	861	0.12%
2020/01/08	6	68.50	3	68.87	66.60	3	858	0.35%
2020/01/07	10	68.34	8	68.39	67.00	2	834	0.24%
2020/01/03	1	65.70	0	0.00	65.40	1	826	0.12%
2020/01/02	5	67.22	4	68.00	66.80	1	843	0.12%
2019/12/24	0	0.00	10	64.30	64.00	-10	939	-1.06%
2019/12/20	1	65.00	0	0.00	64.80	1	954	0.10%
2019/12/16	11	62.80	0	0.00	63.00	11	959	1.15%
2019/12/09	0	0.00	1	64.80	64.70	-1	966	-0.10%
2019/12/06	0	0.00	1	64.50	64.10	-1	966	-0.10%
2019/12/05	0	0.00	3	63.67	63.60	-3	966	-0.31%
2019/12/03	1	63.60	3	63.53	63.40	-2	970	-0.21%
2019/11/26	1	63.70	0	0.00	63.90	1	1,005	0.10%
2019/11/18	1	66.00	0	0.00	66.20	1	1,065	0.09%
2019/11/15	1	65.00	0	0.00	65.00	1	1,068	0.09%
2019/11/11	2	67.85	5	68.44	66.90	-3	1,137	-0.26%
2019/11/08	3	66.37	0	0.00	66.50	3	1,135	0.26%
2019/11/06	0	0.00	11	67.23	67.20	-11	1,167	-0.94%
2019/11/05	21	68.00	0	0.00	67.80	21	1,178	1.78%
2019/11/01	1	68.80	10	69.00	69.00	-9	1,247	-0.72%
2019/10/31	4	69.85	2	70.50	68.50	2	1,288	0.16%
2019/10/30	2	69.15	1	69.10	69.10	1	1,300	0.08%
2019/10/29	63	75.03	55	75.03	70.00	8	1,285	0.62%
2019/10/28	5	70.80	20	71.45	72.20	-15	1,133	-1.32%
2019/10/24	2	66.20	0	66.10	66.10	2	1,086	0.18%
2019/10/22	8	67.46	0	0.00	67.50	8	1,083	0.74%
2019/10/18	0	0.00	1	66.80	66.00	-1	1,074	-0.09%
2019/10/16	10	66.50	1	66.00	65.90	9	1,067	0.84%
2019/10/15	1	65.90	1	67.50	65.50	0	1,062	0.00%
2019/10/14	3	68.93	0	0.00	67.20	3	1,047	0.29%
2019/10/09	0	0.00	4	68.35	69.00	-4	1,017	-0.39%
2019/10/08	3	67.53	0	0.00	67.90	3	1,096	0.27%
2019/10/03	0	0.00	1	64.30	64.60	-1	1,407	-0.07%
2019/10/02	1	63.10	0	0.00	62.40	1	1,459	0.07%
2019/09/27	0	0.00	3	59.97	60.60	-3	1,441	-0.21%
2019/09/26	0	0.00	1	63.90	63.50	-1	1,411	-0.07%
2019/09/25	2	66.70	0	0.00	66.70	2	1,401	0.14%
2019/09/24	0	0.00	4	68.20	68.20	-4	1,400	-0.29%
2019/09/23	1	69.10	1	68.20	68.00	0	1,403	0.00%
2019/09/18	1	67.10	0	0.00	67.60	1	1,413	0.07%
2019/09/11	1	67.30	2	67.45	67.40	-1	1,764	-0.06%
2019/09/10	0	0.00	1	68.40	68.40	-1	1,956	-0.05%
2019/09/09	1	69.90	0	69.10	69.40	1	1,997	0.05%
2019/09/06	1	69.60	0	0.00	69.30	1	2,003	0.05%
2019/09/05	0	0.00	1	69.50	69.10	-1	2,031	-0.05%
2019/09/03	2	69.85	0	0.00	69.20	2	2,036	0.10%
2019/08/28	0	0.00	1	67.90	68.00	-1	2,056	-0.05%
2019/08/26	1	69.20	0	0.00	69.10	1	2,053	0.05%
2019/08/22	1	69.70	0	0.00	68.10	1	2,051	0.05%
2019/08/15	0	0.00	1	67.20	67.30	-1	2,073	-0.05%
2019/08/14	0	0.00	3	73.87	71.40	-3	2,048	-0.15%
2019/08/13	1	78.20	0	0.00	76.10	1	2,052	0.05%
2019/08/12	2	79.00	2	78.85	77.60	0	2,085	0.00%
2019/08/08	0.1	76.30	1	76.50	76.30	-0.9	2,124	-0.04%
2019/08/06	2	78.55	0	0.00	76.90	2	2,353	0.08%
2019/08/05	1	77.30	0	0.00	78.10	1	2,387	0.04%
2019/08/01	2	79.30	22	79.18	78.10	-20	2,371	-0.84%
2019/07/29	0	0.00	40	82.67	79.70	-40	2,370	-1.69%
2019/07/12	3	81.37	7	81.14	80.20	-4	2,520	-0.16%
2019/07/11	31	86.81	38	87.13	85.00	-7	2,417	-0.29%
2019/07/10	47	84.49	51	83.57	87.40	-4	2,238	-0.18%
2019/07/09	4	82.35	3	83.13	79.50	1	2,132	0.05%
2019/07/08	59	83.29	54	82.58	81.70	5	2,117	0.24%
2019/06/28	0	0.00	15	77.50	77.80	-15	2,720	-0.55%
2019/06/27	2	81.10	0	0.00	80.00	2	2,754	0.07%
2019/06/25	0	0.00	5	80.10	76.10	-5	2,892	-0.17%
2019/06/24	8	80.40	12	80.39	80.50	-4	2,897	-0.14%
2019/06/21	40	81.65	36	82.08	79.50	4	2,915	0.14%
2019/06/20	2	77.85	3	78.27	78.00	-1	2,763	-0.04%
2019/06/19	3	76.63	3	76.77	76.00	0	2,715	0.00%
2019/06/18	48	76.98	27	76.59	76.00	21	2,719	0.77%
2019/06/17	9	72.79	0	0.00	72.90	9	2,678	0.34%
2019/06/14	1	71.40	2	70.85	69.70	-1	2,680	-0.04%
2019/06/13	2	70.50	1	70.40	70.40	1	2,680	0.04%
2019/06/10	3	66.93	3	66.70	68.50	0	2,661	0.00%
2019/05/31	5	71.20	1	71.60	71.60	4	2,673	0.15%
2019/05/30	12	71.97	0	0.00	72.10	12	2,703	0.44%
2019/05/29	2	75.80	2	72.00	71.60	0	2,705	0.00%
2019/05/28	28	74.07	0	0.00	75.00	28	2,701	1.04%
2019/05/21	0	0.00	2	69.50	68.20	-2	2,819	-0.07%
2019/05/20	2	69.90	0	0.00	69.90	2	2,976	0.07%
2019/05/17	5	69.58	9	69.69	67.80	-4	3,038	-0.13%
2019/05/16	4	74.88	8	75.03	73.20	-4	3,008	-0.13%
2019/05/15	10	76.21	13	75.72	73.80	-3	3,107	-0.10%
2019/05/14	25	74.25	19	74.61	75.80	6	3,044	0.20%
2019/05/13	4	70.05	3	70.00	70.00	1	2,900	0.03%
2019/05/10	1	66.60	1	69.20	66.10	0	2,822	0.00%
2019/05/09	14	69.89	3	69.93	68.00	11	2,808	0.39%
2019/05/07	3	68.63	0	0.00	68.60	3	2,790	0.11%
2019/05/06	2	69.35	1	70.70	68.00	1	2,815	0.04%
2019/05/02	0	0.00	4	66.35	66.30	-4	2,810	-0.14%
2019/04/30	1	65.50	42	65.65	65.60	-41	2,821	-1.45%
2019/04/29	0	0.00	62	66.14	65.20	-62	2,844	-2.18%
2019/04/26	1	67.40	3	67.97	67.90	-2	2,934	-0.07%
2019/04/25	0	0.00	1	69.70	69.70	-1	2,990	-0.03%
2019/04/24	4	71.58	20	72.22	70.90	-16	3,009	-0.53%
2019/04/23	23	70.34	0	0.00	70.10	23	2,980	0.77%
2019/04/22	1	69.60	0	0.00	67.70	1	2,949	0.03%
2019/04/18	0	0.00	1	73.00	71.00	-1	2,966	-0.03%
2019/04/17	0	0.00	15	74.05	73.20	-15	3,017	-0.50%
2019/04/16	15	73.20	16	74.75	73.20	-1	3,023	-0.03%
2019/04/15	2	73.75	25	74.19	74.50	-23	3,037	-0.76%
2019/04/12	0	0.00	3	71.50	71.90	-3	3,034	-0.10%
2019/04/11	23	73.97	28	74.32	73.50	-5	3,027	-0.17%
2019/04/10	51	73.92	11	74.57	72.90	40	3,024	1.32%
2019/04/09	18	81.90	7.5	82.19	81.00	10.5	2,995	0.35%
2019/04/08	95	85.08	73	85.19	83.40	22	3,035	0.72%
2019/04/03	99	77.72	64	77.96	79.30	35	2,943	1.19%
2019/04/02	16	70.71	6	70.92	72.10	10	3,016	0.33%
2019/04/01	1	70.70	2	69.70	68.70	-1	3,087	-0.03%
2019/03/28	48	70.43	14	70.51	68.20	34	3,261	1.04%
2019/03/27	2	68.00	123	68.50	67.90	-121	3,153	-3.84%	大賣/鉅額交易
2019/03/22	0	0.00	3	69.20	68.50	-3	3,151	-0.10%
2019/03/21	10	70.49	4	70.40	69.40	6	3,124	0.19%
2019/03/20	56	70.35	21	69.89	68.70	35	3,073	1.14%
2019/03/19	2	65.80	3	68.30	69.80	-1	2,923	-0.03%
2019/03/15	3	64.20	0	0.00	63.40	3	2,877	0.10%
2019/03/12	0	65.20	0	0.00	65.20	0	2,893	0.00%
2019/03/11	8	66.86	6	66.88	65.90	2	2,903	0.07%
2019/03/05	4	68.58	6.5	67.99	66.10	-2.5	3,018	-0.08%
2019/03/04	2	64.65	2	65.70	66.90	0	2,989	0.00%
2019/02/27	0	0.00	3	64.00	64.50	-3	2,984	-0.10%
2019/02/26	3	68.17	4	67.88	65.80	-1	2,978	-0.03%
2019/02/25	4	69.28	3	69.70	68.80	1	3,000	0.03%
2019/02/21	4	70.38	6	69.88	69.60	-2	2,964	-0.07%
2019/02/20	2	70.00	1	69.30	68.70	1	2,922	0.03%
2019/02/19	6	69.75	8	69.86	68.40	-2	2,892	-0.07%
2019/02/18	7	65.31	9	65.37	67.80	-2	2,736	-0.07%
2019/02/15	33	63.20	12.3	63.55	61.70	20.7	2,665	0.78%
2019/02/14	32	67.42	3	66.90	64.10	29	2,651	1.09%
2019/02/13	8	61.35	1	63.20	63.20	7	2,495	0.28%
2019/02/11	0	0.00	1	56.70	56.40	-1	2,528	-0.04%
2019/01/25	5	60.28	14	60.07	58.50	-9	2,728	-0.33%
2019/01/24	20	59.36	10	59.40	59.50	10	2,718	0.37%
2019/01/22	1	58.20	0	0.00	57.10	1	2,681	0.04%
2019/01/21	0	0.00	3	58.90	57.40	-3	2,675	-0.11%
2019/01/18	18	59.13	10	59.25	59.00	8	2,658	0.30%
2019/01/17	25	58.19	17	58.75	57.10	8	2,570	0.31%
2019/01/16	1	55.00	0	0.00	55.00	1	2,512	0.04%
2019/01/11	12	52.90	12	53.25	53.50	0	2,484	0.00%
2019/01/09	3	55.83	1	54.60	54.10	2	2,461	0.08%
2019/01/08	3	52.70	0	0.00	52.80	3	2,471	0.12%
2019/01/07	1	53.60	2	52.70	52.90	-1	2,467	-0.04%
2019/01/04	7	51.00	27	50.72	50.80	-20	2,465	-0.81%
2019/01/03	1	54.60	50	54.23	53.20	-49	2,462	-1.99%
2019/01/02	5	56.92	6	55.18	54.50	-1	2,451	-0.04%
2018/12/28	6	55.10	4	56.60	56.60	2	2,435	0.08%
2018/12/27	4	56.45	4	56.70	55.20	0	2,398	0.00%
2018/12/26	26	59.02	11	59.73	56.40	15	2,310	0.65%
2018/12/25	65	63.33	58	62.93	62.60	7	2,180	0.32%
2018/12/24	28	59.45	26	59.87	61.10	2	1,941	0.10%
2018/12/22	26	55.31	56	55.06	55.60	-30	1,804	-1.66%
2018/12/21	7	50.57	9	51.81	52.50	-2	1,708	-0.12%
2018/12/20	0	0.00	2	48.05	47.80	-2	1,691	-0.12%
2018/12/19	8	48.79	8	47.50	47.30	0	1,702	0.00%
2018/12/18	6	47.37	8	47.09	47.05	-2	1,706	-0.12%
2018/12/17	2	45.25	0	0.00	44.70	2	1,712	0.12%
2018/12/14	0	0.00	2	45.25	45.35	-2	1,727	-0.12%
2018/12/13	7	49.04	6	48.34	46.50	1	1,741	0.06%
2018/12/12	5	47.70	5	48.06	47.80	0	1,759	0.00%
2018/12/07	0	0.00	1	48.80	48.20	-1	1,783	-0.06%
2018/12/06	1	48.00	0	0.00	48.00	1	1,802	0.06%
2018/12/04	20	52.75	15	53.26	52.50	5	1,816	0.28%
2018/12/03	29	53.31	38	53.24	53.00	-9	1,827	-0.49%
2018/11/30	10	51.30	12	51.85	51.40	-2	1,836	-0.11%
2018/11/29	51	52.32	6	51.82	51.00	45	1,863	2.42%
2018/11/28	4	50.01	0	0.00	51.20	4	1,826	0.22%
2018/11/23	1	47.85	2	48.03	47.85	-1	1,986	-0.05%
2018/11/22	6	50.18	7	50.54	48.20	-1	2,028	-0.05%
2018/11/16	0.1	47.75	0	0.00	47.85	0.1	2,028	0.00%
2018/11/15	1	47.85	1	47.65	47.80	0	2,051	0.00%
2018/11/14	3	49.37	13	48.89	49.10	-10	2,106	-0.47%
2018/11/13	1	48.40	2	47.43	48.40	-1	2,123	-0.05%
2018/11/12	1	47.35	2	47.60	48.40	-1	2,167	-0.05%
2018/11/09	5	49.50	6	48.77	48.70	-1	2,215	-0.05%
2018/11/08	11	51.65	5	51.60	51.00	6	2,241	0.27%
2018/11/07	2	47.93	3	47.68	48.95	-1	2,226	-0.04%
2018/11/06	2	48.05	1	49.70	46.75	1	2,204	0.05%
2018/11/05	7	49.69	6	49.95	48.95	1	2,190	0.05%
2018/11/02	45	50.71	12	51.11	51.40	33	2,166	1.52%
2018/10/19	0	0.00	2	48.80	49.40	-2	2,407	-0.08%
2018/10/18	0	0.00	1	51.80	50.70	-1	2,497	-0.04%
2018/10/17	1	52.80	3	53.90	52.00	-2	2,557	-0.08%
2018/10/16	4	52.93	1	52.20	52.00	3	2,571	0.12%
2018/10/15	0	0.00	3	50.30	49.90	-3	2,556	-0.12%
2018/10/12	1	49.70	1	51.00	50.80	0	2,625	0.00%
2018/10/05	0	0.00	1	59.10	58.20	-1	2,839	-0.04%
2018/10/03	1	65.10	0	0.00	65.10	1	2,858	0.03%
2018/10/02	2	68.60	1.1	68.00	68.50	0.9	2,883	0.03%
2018/10/01	0	0.00	1	70.00	68.00	-1	2,901	-0.03%
2018/09/28	5	73.18	2	72.10	70.10	3	2,966	0.10%
2018/09/27	3	71.07	2	71.30	70.00	1	3,110	0.03%
2018/09/26	7	68.23	6	68.15	67.50	1	3,063	0.03%
2018/09/25	2	65.20	2	64.90	66.70	0	3,051	0.00%
2018/09/21	20	64.99	19	66.05	67.80	1	3,045	0.03%
2018/09/20	2	63.95	2	64.50	63.00	0	3,004	0.00%
2018/09/19	0	0.00	1	65.60	65.00	-1	3,007	-0.03%
2018/09/18	1	67.10	6	66.08	65.50	-5	3,015	-0.17%
2018/09/17	0	0.00	3	72.60	72.00	-3	3,041	-0.10%
2018/09/14	0	0.00	1	72.40	73.20	-1	3,094	-0.03%
2018/09/13	50	73.50	50	71.00	70.50	0	3,108	0.00%
2018/09/12	3	71.10	0	0.00	71.60	3	3,144	0.10%
2018/09/11	2	74.15	1	75.00	74.30	1	3,144	0.03%
2018/09/10	2	74.05	3	74.30	71.50	-1	3,144	-0.03%
2018/09/07	0	0.00	4	78.90	76.60	-4	3,153	-0.13%
2018/09/06	5	81.56	10	82.38	81.00	-5	3,167	-0.16%
2018/09/05	7	90.64	5	89.64	87.60	2	3,161	0.06%
2018/09/04	3	89.20	5	88.60	88.50	-2	3,171	-0.06%
2018/09/03	16	89.41	19	90.12	88.50	-3	3,249	-0.09%
2018/08/31	38	90.08	41	90.83	88.20	-3	3,279	-0.09%
2018/08/30	15	90.19	53	91.52	87.70	-38	3,228	-1.18%
2018/08/29	55	88.03	48	88.89	89.90	7	3,273	0.21%
2018/08/28	6	82.85	1	82.40	81.80	5	3,330	0.15%
2018/08/27	11	81.26	47	80.42	81.80	-36	3,371	-1.07%
2018/08/24	6	80.88	6	80.25	79.60	0	3,432	0.00%
2018/08/23	9	82.94	50	82.42	81.60	-41	3,532	-1.16%
2018/08/22	5	82.52	74	82.70	81.50	-69	3,609	-1.91%
2018/08/21	34	79.10	57	79.66	81.00	-23	3,594	-0.64%
2018/08/20	7	84.23	8	84.15	83.10	-1	3,567	-0.03%
2018/08/17	16	86.46	16	87.16	82.80	0	3,577	0.00%
2018/08/16	6	90.12	5	90.20	90.00	1	3,620	0.03%
2018/08/15	3	90.30	3	92.67	88.10	0	3,572	0.00%
2018/08/14	3	101.00	1	98.70	97.80	2	3,615	0.06%
2018/08/13	0	0.00	10	107.50	107.50	-10	3,632	-0.28%
2018/08/10	5	137.00	0	0.00	136.00	5	3,675	0.14%
2018/08/09	3	138.17	1	138.50	137.00	2	3,702	0.05%
2018/08/07	1	135.00	2	137.75	140.00	-1	3,857	-0.03%
2018/08/06	2	137.25	7	135.14	132.50	-5	3,942	-0.13%
2018/08/03	1	145.50	2	143.25	142.00	-1	4,055	-0.02%
2018/08/02	6	144.33	1	142.00	143.50	5	4,334	0.12%
2018/08/01	0	0.00	7	143.29	146.50	-7	4,300	-0.16%
2018/07/31	2	144.25	3	144.17	144.00	-1	4,278	-0.02%
2018/07/30	10	144.30	3	146.17	142.50	7	4,266	0.16%
2018/07/27	9	147.06	15	145.70	147.50	-6	4,229	-0.14%
2018/07/26	25	149.66	19	147.87	144.50	6	4,175	0.14%
2018/07/25	9	148.50	9	148.89	151.00	0	4,059	0.00%
2018/07/24	9	137.83	4	136.50	137.50	5	3,983	0.13%
2018/07/23	9	133.72	11	133.45	132.00	-2	3,931	-0.05%
2018/07/20	6	134.25	5	134.30	130.50	1	3,915	0.03%
2018/07/19	7	139.86	11	140.59	140.00	-4	3,891	-0.10%
2018/07/18	21	136.90	79	137.37	140.00	-58	3,829	-1.51%
2018/07/17	64	130.44	5	130.50	131.00	59	3,711	1.59%
2018/07/16	1	122.00	6	121.17	119.50	-5	3,613	-0.14%
2018/07/13	6	122.75	1	120.50	120.00	5	3,634	0.14%
2018/07/11	0	0.00	1	115.50	122.00	-1	4,061	-0.02%
2018/07/10	1	117.00	9	117.06	117.50	-8	4,104	-0.19%
2018/07/09	1	119.50	5	124.00	119.50	-4	4,169	-0.10%
2018/07/06	10	128.70	8	127.50	128.00	2	4,224	0.05%
2018/07/05	16	127.19	15	130.77	125.00	1	4,153	0.02%
2018/07/04	6	118.50	2	121.00	123.00	4	3,956	0.10%
2018/07/03	6	114.92	8	113.50	112.00	-2	3,942	-0.05%
2018/06/28	0	0.00	3	119.67	116.50	-3	3,901	-0.08%
2018/06/27	7	125.71	5	125.00	123.00	2	3,892	0.05%
2018/06/26	7	116.43	0	0.00	123.00	7	3,858	0.18%
2018/06/25	6	129.00	8	120.00	117.50	-2	3,808	-0.05%
2018/06/22	1	132.50	6	132.58	130.00	-5	3,758	-0.13%
2018/06/21	8	136.56	9	137.06	137.00	-1	3,903	-0.03%
2018/06/20	6	149.75	7	145.57	144.50	-1	3,996	-0.03%
2018/06/19	1	150.50	1	152.50	149.00	0	4,048	0.00%
2018/06/15	1	148.50	1	152.00	148.50	0	4,170	0.00%
2018/06/14	2	145.25	2	145.50	145.00	0	4,140	0.00%
2018/06/13	0	0.00	3	152.33	150.50	-3	4,117	-0.07%
2018/06/12	5	159.50	2	160.75	156.50	3	4,086	0.07%
2018/06/11	9	168.33	10	168.70	163.50	-1	4,045	-0.02%
2018/06/08	10	166.90	5	166.70	165.00	5	3,959	0.13%
2018/06/07	4	164.50	5	165.70	162.00	-1	3,906	-0.03%
2018/06/06	13	166.19	7	166.29	165.00	6	3,866	0.16%
2018/06/05	6	161.33	5	160.80	169.00	1	3,737	0.03%
2018/06/04	3	157.17	3	156.00	154.00	0	3,640	0.00%
2018/06/01	8	150.38	11	148.18	152.00	-3	3,588	-0.08%
2018/05/31	12	152.04	3	151.50	143.00	9	3,520	0.26%
2018/05/30	1	136.00	0	0.00	149.00	1	3,421	0.03%
2018/05/29	3	143.33	1	138.00	135.50	2	3,347	0.06%
2018/05/28	2	146.00	0	0.00	145.00	2	3,324	0.06%
2018/05/25	1	147.50	2	145.25	143.50	-1	3,335	-0.03%
2018/05/24	12	137.75	26	141.35	143.50	-14	3,291	-0.43%
2018/05/23	1	150.50	0	0.00	150.50	1	3,190	0.03%
2018/05/22	19	174.92	6	172.25	167.00	13	3,275	0.40%
2018/05/21	7	167.29	0	0.00	166.00	7	3,266	0.21%
2018/05/18	5	161.20	7	159.57	161.00	-2	3,534	-0.06%
2018/05/17	1	157.50	1	165.50	157.50	0	3,751	0.00%
2018/05/16	4	165.25	7	165.36	162.00	-3	3,886	-0.08%
2018/05/15	4	155.50	3	158.33	159.00	1	3,991	0.03%
2018/05/14	5	157.50	11	151.09	147.50	-6	4,003	-0.15%
2018/05/11	2	166.00	2	162.25	162.00	0	4,077	0.00%
2018/05/10	47	182.90	45	181.98	180.00	2	4,111	0.05%
2018/05/09	2	170.00	4	175.01	176.00	-2	3,853	-0.05%
2018/05/08	1	175.00	1	160.00	160.00	0	3,884	0.00%
2018/05/07	1	163.00	0	0.00	168.00	1	3,943	0.03%
2018/05/04	0	0.00	3	164.67	167.00	-3	3,997	-0.08%
2018/05/03	3	146.83	2	146.00	152.00	1	4,039	0.02%
2018/05/02	6	160.08	2	163.75	156.50	4	4,078	0.10%
2018/04/30	1	173.50	30	175.50	173.50	-29	4,146	-0.70%
2018/04/27	20	190.00	6	188.00	192.50	14	4,199	0.33%
2018/04/26	14	179.36	60	180.80	175.00	-46	4,227	-1.09%
2018/04/25	64	166.88	9	166.94	178.50	55	4,295	1.28%
2018/04/24	6	172.58	25	178.38	163.00	-19	4,496	-0.42%
2018/04/23	31	171.97	16	184.19	181.00	15	4,843	0.31%
2018/04/20	8	190.50	0	0.00	190.50	8	4,942	0.16%
2018/04/19	6	243.67	0	0.00	211.50	6	5,128	0.12%
2018/04/18	30	237.77	19	239.63	235.00	11	5,335	0.21%
2018/04/17	11	255.45	2	261.75	249.50	9	5,068	0.18%
2018/04/16	13	282.23	17	278.59	277.00	-4	4,999	-0.08%
2018/04/13	7	331.79	5	344.90	307.50	2	4,988	0.04%
2018/04/12	11	367.77	7	376.64	341.50	4	4,988	0.08%
2018/04/11	1	407.00	0	0.00	376.00	1	5,041	0.02%
2018/04/03	1	415.00	0	0.00	415.00	1	5,411	0.02%
2018/03/31	0	0.00	2	346.00	357.50	-2	5,453	-0.04%
2018/03/28	13	350.38	10	352.99	350.00	3	5,507	0.05%
2018/03/26	10	410.25	8	392.94	369.00	2	5,587	0.04%
2018/03/23	7	361.57	10.1	371.27	388.50	-3.1	5,446	-0.06%
2018/03/22	3	350.67	3	357.17	353.50	0	5,351	0.00%
2018/03/21	10	347.98	8	349.94	342.00	2	5,287	0.04%
2018/03/20	0	0.00	1.1	326.50	326.50	-1.1	5,155	-0.02%
2018/03/19	5	288.40	1.1	297.00	297.00	4	5,179	0.08%
2018/03/16	0	0.00	1	263.00	270.00	-1	5,184	-0.02%
2018/03/15	1	285.00	4	283.13	279.00	-3	5,208	-0.06%
2018/03/14	4	280.75	1	271.50	295.00	3	5,245	0.06%
2018/03/13	3	250.50	2	260.00	272.00	1	5,285	0.02%
2018/03/12	0	0.00	1	247.50	247.50	-1	5,303	-0.02%
2018/03/09	1	271.00	2.1	277.34	275.00	-1.1	5,370	-0.02%
2018/03/08	0	0.00	9	290.33	280.00	-9	5,476	-0.16%
2018/03/07	17	317.21	2	319.75	311.00	15	5,591	0.27%
2018/03/06	7	302.57	13	310.58	307.00	-6	5,854	-0.10%
2018/03/05	1	305.00	10	329.85	305.00	-9	6,048	-0.15%
2018/03/02	4	287.88	0	0.00	305.00	4	6,125	0.07%
2018/03/01	0	0.00	23	287.67	277.50	-23	6,177	-0.37%
2018/02/27	32	277.22	6	286.25	308.00	26	6,183	0.42%
2018/02/26	2	286.00	0.1	286.00	286.00	1.9	6,154	0.03%
2018/02/23	0	0.00	0.1	260.00	260.00	-0.1	6,173	0.00%
2018/02/22	3	232.00	5	235.30	236.50	-2	6,229	-0.03%
2018/02/21	10	207.80	11	213.32	215.00	-1	6,185	-0.02%
2018/02/12	49	190.62	47	191.05	195.50	2	6,108	0.03%
2018/02/09	18	172.28	22	172.91	178.00	-4	5,806	-0.07%
2018/02/08	50	150.79	51.1	152.19	162.00	-1.1	5,565	-0.02%
2018/02/07	13	166.15	20	166.00	161.50	-7	5,401	-0.13%
2018/02/06	42	162.63	39	162.60	157.50	3	5,232	0.06%
2018/02/05	15	186.57	11	185.50	175.00	4	5,153	0.08%
2018/02/02	15	178.13	19	180.11	191.00	-4	4,990	-0.08%
2018/02/01	2	172.75	2	170.50	174.00	0	4,841	0.00%
2018/01/31	3	172.83	3	174.67	170.50	0	4,806	0.00%
2018/01/30	9.1	177.05	6	176.83	176.50	3.1	4,760	0.06%
2018/01/29	7	165.79	23	160.91	174.00	-16	4,697	-0.34%
2018/01/26	22	158.25	6	156.25	158.50	16	4,640	0.34%
2018/01/25	4	151.83	7	146.14	144.50	-3	4,582	-0.07%
2018/01/24	8.1	150.04	1	156.00	147.00	7.1	4,520	0.16%
2018/01/23	4	133.88	7	137.21	143.00	-3	4,436	-0.07%
2018/01/22	0	0.00	7	127.21	130.00	-7	4,367	-0.16%
2018/01/19	34	131.65	5	126.90	126.50	29	4,344	0.67%
2018/01/18	38	136.68	40	138.70	140.50	-2	4,263	-0.05%
2018/01/17	38	132.88	46	134.75	135.50	-8	4,042	-0.20%
2018/01/16	7	132.07	10.4	131.25	134.00	-3.4	3,690	-0.09%
2018/01/15	20	115.68	13	119.23	122.00	7	3,563	0.20%
2018/01/12	31	106.90	28	107.86	111.00	3	3,374	0.09%
2018/01/11	47	101.00	0	0.00	101.00	47	3,179	1.48%
2018/01/10	61	92.79	71	92.40	92.00	-10	3,152	-0.32%
2018/01/09	62	91.55	63	93.20	93.20	-1	3,088	-0.03%
2018/01/08	7	96.80	17	94.54	92.00	-10	3,018	-0.33%
2018/01/05	23	92.05	19	93.58	94.90	4	2,944	0.14%
2018/01/04	21	92.39	15	92.39	87.70	6	2,848	0.21%
2018/01/03	15	84.63	12	85.61	88.40	3	2,705	0.11%
2018/01/02	9	75.84	34	78.99	80.40	-25	2,579	-0.97%