美時 (1795)-中國信託-三重券商分點個股進出

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

美時

(1795)

可現股當沖

股價
281.0
漲跌
▼6.0
漲幅
-2.09%
成交量
5,343張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:14:30(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

美時 (1795)籌碼相關－中國信託-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/22	1	286.50	1	284.50	287.00	0	7,028	0.00%
2024/05/21	2	288.25	2	289.00	286.50	0	7,048	0.00%
2024/05/20	3.3	298.06	2	297.50	291.50	1.3	7,042	0.02%
2024/05/17	5	295.60	5	298.90	301.00	0	6,923	0.00%
2024/05/16	0	0.00	1	288.00	287.00	-1	6,817	-0.01%
2024/05/15	2	285.50	1	280.50	281.00	1	6,785	0.01%
2024/05/14	1	280.00	0	0.00	283.00	1	6,793	0.01%
2024/05/13	2.1	272.90	1	279.00	279.00	1.1	6,755	0.02%
2024/05/10	3	283.83	6	285.75	287.50	-3	6,691	-0.04%
2024/05/09	9.1	284.14	3	289.67	282.00	6.1	6,727	0.09%
2024/05/08	9	290.11	9	289.72	290.00	0	6,751	0.00%
2024/05/07	20	287.05	6	288.50	285.50	14	6,791	0.21%
2024/05/06	10	301.60	3.2	300.38	300.00	6.8	6,653	0.10%
2024/05/03	1	315.00	0	0.00	307.50	1	6,634	0.02%
2024/05/02	2	323.69	1	321.00	317.00	1	6,602	0.02%
2024/04/30	1	323.00	0	0.00	323.00	1	6,606	0.02%
2024/04/29	1	323.00	2	327.75	329.00	-1	6,734	-0.01%
2024/04/25	3	317.70	0	0.00	312.00	3	6,784	0.04%
2024/04/24	4	317.88	4	320.50	320.50	0	6,811	0.00%
2024/04/23	3	318.83	7	320.07	320.50	-4	6,878	-0.06%
2024/04/22	5	315.10	8	318.44	313.00	-3	7,002	-0.04%
2024/04/19	5	314.70	10	316.05	311.50	-5	7,220	-0.07%
2024/04/18	5	328.78	5	326.80	321.00	0	7,168	0.00%
2024/04/17	11	335.55	7	336.36	333.50	4	7,175	0.06%
2024/04/16	6.1	339.04	21.4	336.13	334.00	-15.3	7,140	-0.21%
2024/04/15	14	338.96	10	333.90	332.50	4	7,006	0.06%
2024/04/12	8	336.44	5.6	342.33	342.00	2.4	7,026	0.03%
2024/04/11	3	332.33	4	329.13	325.00	-1	6,982	-0.01%
2024/04/10	5	319.00	9.1	326.68	326.50	-4.1	6,910	-0.06%
2024/04/09	0	0.00	2.3	327.07	323.00	-2.3	6,861	-0.03%
2024/04/08	2	329.00	3	327.83	325.00	-1	6,869	-0.01%
2024/04/03	13	314.58	16	318.13	317.50	-3	6,735	-0.04%
2024/04/02	1	310.00	2.1	310.20	310.50	-1.1	6,597	-0.02%
2024/04/01	3	312.00	5.1	312.71	308.00	-2.1	6,573	-0.03%
2024/03/28	4	311.13	6	308.83	306.00	-2	6,436	-0.03%
2024/03/27	19	310.29	20.1	307.59	310.00	-1.1	6,315	-0.02%
2024/03/26	1	293.50	1.1	295.95	293.00	-0.1	5,985	0.00%
2024/03/25	6	299.00	10.4	299.44	294.50	-4.4	5,987	-0.07%
2024/03/22	2.1	281.05	6.5	283.62	288.50	-4.4	5,788	-0.08%
2024/03/21	4.5	275.77	0	0.00	274.50	4.5	5,766	0.08%
2024/03/20	4.2	274.11	0	0.00	276.50	4.2	5,825	0.07%
2024/03/18	2	272.50	0	0.00	271.00	2	5,894	0.03%
2024/03/15	10	265.30	0	0.00	271.50	10	5,928	0.17%
2024/03/14	1	273.00	9	269.06	270.00	-8	5,896	-0.14%
2024/03/13	3.5	266.86	2	266.00	266.50	1.5	5,939	0.03%
2024/03/12	5	275.10	5	275.30	274.00	0	6,023	0.00%
2024/03/11	4	272.75	3	274.33	273.50	1	6,070	0.02%
2024/03/08	9	275.72	0.1	285.50	275.00	8.9	6,246	0.14%
2024/03/07	1	281.08	2	282.00	284.00	-1	6,386	-0.02%
2024/03/06	0	0.00	0.1	290.00	289.00	-0.1	6,581	0.00%
2024/03/05	3	294.50	2	296.50	294.50	1	6,582	0.02%
2024/03/04	3	290.50	3	291.50	291.50	0	6,550	0.00%
2024/03/01	3	288.67	0	0.00	289.50	3	6,606	0.05%
2024/02/29	3	293.16	0	0.00	289.50	3	6,850	0.04%
2024/02/27	6.1	298.64	5	296.10	296.00	1.1	6,802	0.02%
2024/02/26	11.1	288.87	11.8	291.71	293.50	-0.7	6,616	-0.01%
2024/02/22	6	274.00	1	274.50	273.00	5	6,523	0.08%
2024/02/21	1	281.50	0	0.00	276.50	1	6,639	0.02%
2024/02/20	0	0.00	3	275.67	275.50	-3	6,686	-0.04%
2024/02/19	5	277.40	3	277.17	275.00	2	6,836	0.03%
2024/02/16	0	0.00	3	275.83	277.00	-3	6,991	-0.04%
2024/02/15	3.1	272.18	0	0.00	273.00	3.1	7,030	0.04%
2024/02/05	1	273.50	3	275.07	275.50	-2	7,047	-0.03%
2024/02/02	2.1	274.77	0	0.00	274.50	2.1	7,221	0.03%
2024/02/01	2	281.75	2	284.00	282.00	0	7,231	0.00%
2024/01/31	0	0.00	4.1	277.79	279.50	-4.1	7,211	-0.06%
2024/01/30	5	272.70	0	0.00	271.00	5	7,270	0.07%
2024/01/29	0	0.00	1	276.50	277.00	-1	7,243	-0.01%
2024/01/26	1	274.50	1	277.50	273.50	0	7,327	0.00%
2024/01/25	0	0.00	6	278.67	274.50	-6	7,375	-0.08%
2024/01/24	0	0.00	4	279.13	278.00	-4	7,471	-0.05%
2024/01/23	7.1	274.75	0	0.00	276.50	7.1	7,556	0.09%
2024/01/22	3.1	281.56	1	282.00	282.50	2.1	7,586	0.03%
2024/01/19	1	290.00	0	0.00	288.50	1	7,813	0.01%
2024/01/18	0	0.00	4	288.00	288.50	-4	7,923	-0.05%
2024/01/17	3	293.17	3	296.67	288.50	0	8,052	0.00%
2024/01/16	1	300.00	1.1	302.00	303.00	-0.1	8,078	0.00%
2024/01/15	2.3	295.26	4	293.00	296.50	-1.7	7,934	-0.02%
2024/01/12	4	284.75	3	282.50	282.50	1	7,715	0.01%
2024/01/11	2	284.75	100	280.19	281.50	-98	7,746	-1.27%
2024/01/10	1	286.00	2	289.25	290.00	-1	7,653	-0.01%
2024/01/08	4	283.75	4.2	283.98	284.50	-0.2	7,572	0.00%
2024/01/05	3	279.17	10	280.30	285.00	-7	7,456	-0.09%
2024/01/04	1	273.00	1	272.50	272.00	0	7,277	0.00%
2024/01/03	3	274.33	0	0.00	270.50	3	7,252	0.04%
2024/01/02	4	274.63	4	275.63	275.50	0	7,146	0.00%
2023/12/29	2	270.25	3.3	270.50	272.00	-1.3	7,086	-0.02%
2023/12/28	6	265.00	1	271.00	264.00	5	7,011	0.07%
2023/12/27	0	0.00	2	267.75	269.50	-2	6,981	-0.03%
2023/12/25	6	263.33	6	261.75	260.00	0	6,955	0.00%
2023/12/22	1	268.50	1	267.00	267.00	0	6,893	0.00%
2023/12/21	4	270.63	1	274.00	268.50	3	6,890	0.04%
2023/12/20	3.1	274.82	2	278.00	273.50	1.1	6,861	0.02%
2023/12/19	2	271.75	5	272.80	273.50	-3	6,779	-0.04%
2023/12/18	3	274.67	3	275.17	272.50	0	6,815	0.00%
2023/12/15	4	275.00	8	272.00	274.00	-4	6,831	-0.06%
2023/12/14	2	268.00	4	269.00	268.50	-2	6,792	-0.03%
2023/12/13	4	269.00	5	270.20	264.50	-1	6,764	-0.01%
2023/12/12	5	275.50	3	276.00	274.00	2	6,707	0.03%
2023/12/11	0	0.00	2	273.00	274.50	-2	6,653	-0.03%
2023/12/08	7	272.36	3	274.67	272.00	4	6,615	0.06%
2023/12/07	3	275.00	4	276.88	274.00	-1	6,627	-0.02%
2023/12/06	2	271.75	4	272.13	270.00	-2	6,521	-0.03%
2023/12/05	10	273.20	3	277.50	272.00	7	6,487	0.11%
2023/12/04	104	270.23	9	274.78	277.00	95	6,286	1.51%	大買/
2023/12/01	8	268.56	13	269.73	267.50	-5	6,085	-0.08%
2023/11/30	4	257.88	0	0.00	258.50	4	5,839	0.07%
2023/11/29	2	256.00	4	261.00	261.00	-2	5,805	-0.03%
2023/11/28	4	257.38	2	258.00	258.00	2	5,753	0.03%
2023/11/27	4	258.13	17	258.50	257.00	-13	5,706	-0.23%
2023/11/24	2	247.00	0	0.00	250.00	2	5,466	0.04%
2023/11/22	10.1	247.28	2	247.50	245.50	8.1	5,363	0.15%
2023/11/21	7	249.21	2	248.00	248.00	5	5,328	0.09%
2023/11/20	5	253.10	4	258.00	251.50	1	5,321	0.02%
2023/11/17	3	254.00	6	255.33	254.00	-3	5,218	-0.06%
2023/11/16	11	254.27	8	256.94	253.00	3	5,168	0.06%
2023/11/15	7	248.71	24	250.31	252.00	-17	5,061	-0.34%
2023/11/14	2.1	230.54	1	238.00	238.50	1.1	4,929	0.02%
2023/11/13	6	234.58	0	0.00	233.00	6	4,992	0.12%
2023/11/10	21	238.55	10	241.55	240.50	11	5,229	0.21%
2023/11/09	23	237.59	4	241.00	236.00	19	5,220	0.36%
2023/11/08	6	242.92	4.2	243.36	242.00	1.9	5,433	0.03%
2023/11/07	5	249.90	5	247.10	243.50	0	5,584	0.00%
2023/11/06	3	247.83	5	247.20	247.00	-2	5,726	-0.03%
2023/11/03	7	247.50	4	252.38	244.50	3	5,828	0.05%
2023/11/02	3	246.00	2	249.25	248.50	1	5,801	0.02%
2023/11/01	7	254.29	5	253.50	251.00	2	5,757	0.03%
2023/10/31	6	252.08	6	253.75	252.00	0	5,689	0.00%
2023/10/30	2.2	254.34	3	256.00	252.00	-0.9	5,730	-0.01%
2023/10/27	5	253.40	19	250.37	254.00	-14	5,619	-0.25%
2023/10/26	4	240.88	2	240.00	236.00	2	5,359	0.04%
2023/10/25	6	237.50	9.1	242.46	240.00	-3.1	5,272	-0.06%
2023/10/24	2.1	221.74	5	225.10	230.00	-2.9	5,133	-0.06%
2023/10/23	4	207.75	4	213.75	215.00	0	5,129	0.00%
2023/10/20	4.1	210.59	0	0.00	208.50	4.1	5,254	0.08%
2023/10/19	2	217.25	5.2	218.22	218.00	-3.2	5,417	-0.06%
2023/10/18	1	213.00	3.7	212.08	210.50	-2.7	5,566	-0.05%
2023/10/17	2	218.50	4	219.50	217.00	-2	5,735	-0.03%
2023/10/16	4	223.25	2	223.25	220.50	2	5,918	0.03%
2023/10/13	7.2	230.53	1	228.50	227.50	6.2	5,982	0.10%
2023/10/12	1	230.00	1	231.00	232.50	0	6,058	0.00%
2023/10/11	0	0.00	1	232.50	232.00	-1	6,183	-0.02%
2023/10/06	4	237.50	4	237.88	238.00	0	6,303	0.00%
2023/10/05	0	0.00	2	237.25	235.00	-2	6,449	-0.03%
2023/10/04	3	233.00	1	234.00	232.50	2	6,534	0.03%
2023/10/03	2	234.50	0	0.00	234.00	2	6,640	0.03%
2023/10/02	0	0.00	1	238.00	238.00	-1	6,719	-0.01%
2023/09/27	0	0.00	2	236.00	237.00	-2	6,999	-0.03%
2023/09/26	3	235.17	1	238.50	235.50	2	7,184	0.03%
2023/09/25	1	239.50	2	238.00	239.50	-1	7,529	-0.01%
2023/09/22	2	233.50	1	230.00	234.00	1	7,696	0.01%
2023/09/21	12.1	230.38	4	233.38	233.50	8.1	7,937	0.10%
2023/09/20	27.1	241.69	5	237.80	237.50	22.1	8,128	0.27%
2023/09/19	0	0.00	1	250.00	249.50	-1	8,256	-0.01%
2023/09/18	1	246.00	1	247.00	246.50	0	8,281	0.00%
2023/09/15	0	0.00	0.1	244.00	246.50	-0.1	8,385	0.00%
2023/09/14	0.8	246.50	4	246.63	246.50	-3.2	8,414	-0.04%
2023/09/13	2	242.00	0	0.00	242.50	2	8,469	0.02%
2023/09/12	9.1	238.34	5.1	237.93	240.00	4	8,595	0.05%
2023/09/11	3	249.33	2	249.50	246.00	1	8,647	0.01%
2023/09/08	1	243.00	1	245.00	246.00	0	8,758	0.00%
2023/09/07	1	247.56	0	0.00	247.50	1	8,766	0.01%
2023/09/05	1	250.00	0	0.00	250.00	1	8,860	0.01%
2023/09/01	0	0.00	1	258.00	258.50	-1	8,964	-0.01%
2023/08/31	4	257.00	2	257.75	253.50	2	9,023	0.02%
2023/08/30	2	255.75	5	256.60	257.00	-3	9,202	-0.03%
2023/08/29	0.1	252.00	2	252.00	252.00	-1.9	9,210	-0.02%
2023/08/28	2	247.25	1	248.50	247.50	1	9,262	0.01%
2023/08/25	1	253.00	2	250.00	248.00	-1	9,287	-0.01%
2023/08/24	15	250.00	0	0.00	249.50	15	9,305	0.16%
2023/08/23	6	251.08	3	250.17	249.50	3	9,304	0.03%
2023/08/22	2	260.00	5	255.70	255.00	-3	9,425	-0.03%
2023/08/21	2	260.50	1	261.50	260.00	1	9,482	0.01%
2023/08/18	21.2	254.38	0	0.00	254.00	21.2	9,590	0.22%
2023/08/17	9	260.00	0	0.00	259.50	9	9,709	0.09%
2023/08/16	6.5	272.88	6	274.25	268.00	0.5	9,745	0.01%
2023/08/15	3	260.00	7	262.07	263.50	-4	10,042	-0.04%
2023/08/14	47.2	246.17	6	250.00	250.00	41.2	10,398	0.40%
2023/08/11	13	278.62	4	270.50	269.00	9	10,493	0.09%
2023/08/10	8.2	288.44	6	287.75	286.00	2.2	10,356	0.02%
2023/08/09	2.1	277.95	7	284.43	292.00	-4.9	10,287	-0.05%
2023/08/08	4.3	282.47	0.1	281.50	280.50	4.2	10,417	0.04%
2023/08/07	1	286.00	1	287.50	285.50	0	10,717	0.00%
2023/08/04	0	0.00	1	287.00	289.50	-1	10,779	-0.01%
2023/08/02	6	293.92	14	295.50	285.50	-8	10,840	-0.07%
2023/08/01	3.1	289.72	3	292.50	293.00	0.1	10,808	0.00%
2023/07/31	2	284.25	2	287.50	286.50	0	10,838	0.00%
2023/07/28	2	287.50	2	286.50	286.00	0	11,103	0.00%
2023/07/27	1	296.00	3.2	294.23	291.50	-2.2	11,155	-0.02%
2023/07/26	9	297.17	7	292.93	291.00	2	11,327	0.02%
2023/07/25	6	298.92	4	301.88	301.00	2	11,201	0.02%
2023/07/24	3	301.00	4.2	301.93	302.00	-1.2	11,079	-0.01%
2023/07/21	6	293.50	7	294.79	291.00	-1	10,941	-0.01%
2023/07/20	2.1	287.86	1	285.00	287.00	1.1	10,868	0.01%
2023/07/19	7	293.36	10.2	292.95	292.00	-3.2	10,780	-0.03%
2023/07/18	1	286.00	0	0.00	283.00	1	10,718	0.01%
2023/07/17	2	285.25	2	285.25	288.50	0	10,907	0.00%
2023/07/14	2.5	275.36	2	277.50	277.50	0.5	10,937	0.00%
2023/07/13	5	286.20	3	282.67	280.00	2	10,846	0.02%
2023/07/12	11	291.14	10	289.75	290.00	1	10,748	0.01%
2023/07/11	5.1	282.76	4	284.63	283.00	1.1	10,628	0.01%
2023/07/10	2	283.50	5	284.60	285.00	-3	10,638	-0.03%
2023/07/07	5	287.10	3	289.67	284.50	2	10,601	0.02%
2023/07/06	7	293.93	2	296.50	290.00	5	10,550	0.05%
2023/07/05	10	299.55	11	303.50	294.50	-1	10,508	-0.01%
2023/07/04	7.3	300.27	7.3	302.74	297.00	0	10,684	0.00%
2023/07/03	25.6	299.60	11	301.05	299.00	14.6	10,815	0.13%
2023/06/30	4	344.25	1	344.50	325.50	3	10,553	0.03%
2023/06/29	6	340.00	4	341.50	338.50	2	10,581	0.02%
2023/06/28	9	333.22	9.2	335.54	333.50	-0.2	10,466	0.00%
2023/06/27	8	322.75	17.5	322.63	329.00	-9.5	10,336	-0.09%
2023/06/26	3	306.83	2	311.75	311.50	1	10,210	0.01%
2023/06/21	24.6	310.14	18.4	309.28	308.00	6.3	10,262	0.06%
2023/06/20	3.2	325.55	2	323.00	320.00	1.2	10,186	0.01%
2023/06/19	3	322.83	2	325.00	324.00	1	10,176	0.01%
2023/06/16	2	331.50	2	327.21	323.00	0	10,180	0.00%
2023/06/15	3	323.52	2	321.62	330.00	1	10,090	0.01%
2023/06/14	2.1	315.69	3	322.83	314.00	-0.9	10,005	-0.01%
2023/06/13	0	0.00	2	313.00	311.50	-2	10,016	-0.02%
2023/06/12	2.2	320.58	4	316.50	314.00	-1.8	10,106	-0.02%
2023/06/09	2	314.50	4	317.00	319.00	-2	10,155	-0.02%
2023/06/08	1	316.50	1	312.50	311.00	0	10,193	0.00%
2023/06/07	5	319.00	2	320.25	322.00	3	10,291	0.03%
2023/06/06	1	318.00	40	317.00	315.50	-39	10,290	-0.38%
2023/06/05	15	326.73	14	321.71	315.50	1	10,443	0.01%
2023/06/02	0	320.50	0	0.00	320.50	0	10,354	0.00%
2023/06/01	6	324.50	4	324.63	320.00	2	10,395	0.02%
2023/05/30	6	331.50	6	330.00	328.50	0	10,438	0.00%
2023/05/29	2	329.75	2	330.25	330.50	0	10,451	0.00%
2023/05/26	4	326.13	4	334.88	327.00	0	10,501	0.00%
2023/05/25	9	334.50	5	332.10	331.00	4	10,435	0.04%
2023/05/24	9	330.39	10	332.50	334.50	-1	10,597	-0.01%
2023/05/23	9.2	337.32	11.1	339.01	342.00	-2	10,554	-0.02%
2023/05/22	12.3	335.46	11.1	335.27	332.00	1.2	10,623	0.01%
2023/05/19	26.1	341.91	27.5	341.18	343.50	-1.4	10,942	-0.01%
2023/05/18	11	323.59	71.5	337.59	339.00	-60.5	10,548	-0.57%
2023/05/17	7	293.36	23.1	299.07	308.50	-16.1	10,167	-0.16%
2023/05/16	2	279.00	6	278.25	280.50	-4	10,044	-0.04%
2023/05/15	9.3	283.66	1	289.00	275.50	8.3	10,505	0.08%
2023/05/12	95.1	290.83	24	286.56	289.00	71.1	10,560	0.67%
2023/05/11	95.1	290.83	24	286.56	283.50	71.1	10,608	0.67%
2023/05/10	0.1	276.50	0	0.00	285.00	0.1	10,557	0.00%
2023/05/09	1	286.00	1	279.00	279.00	0	11,202	0.00%
2023/05/08	2.2	283.50	4	285.00	287.00	-1.8	11,495	-0.02%
2023/05/05	3	282.00	2	280.00	281.50	1	11,577	0.01%
2023/05/04	16	279.91	22	280.50	279.00	-6	11,585	-0.05%
2023/05/03	9	275.11	6	273.00	272.50	3	11,322	0.03%
2023/05/02	6	273.17	15	275.53	278.00	-9	11,293	-0.08%
2023/04/28	2	259.75	2	261.25	259.50	0	11,163	0.00%
2023/04/27	0	0.00	2	255.00	257.00	-2	11,317	-0.02%
2023/04/26	1.1	255.30	0	0.00	254.00	1.1	11,495	0.01%
2023/04/25	5	257.10	2	259.00	254.50	3	11,533	0.03%
2023/04/24	0	0.00	4	257.13	260.50	-4	11,571	-0.03%
2023/04/21	5	256.00	2	257.75	250.00	3	11,703	0.03%
2023/04/20	18	274.78	16	271.41	265.00	2	11,657	0.02%
2023/04/19	105	271.43	75	268.99	269.00	30	11,532	0.26%	大買/
2023/04/18	2	263.00	3	268.00	265.50	-1	11,483	-0.01%
2023/04/17	3	263.50	0.1	265.00	262.00	2.9	11,531	0.03%
2023/04/13	3	271.83	5	270.90	267.00	-2	11,820	-0.02%
2023/04/12	3	269.00	2	270.75	267.50	1	12,000	0.01%
2023/04/11	1	268.50	2	269.50	265.50	-1	12,263	-0.01%
2023/04/10	2.1	271.02	0	0.00	265.50	2.1	12,365	0.02%
2023/04/07	17	275.59	13.1	275.37	273.00	3.9	12,493	0.03%
2023/04/06	11	266.95	13	266.35	269.50	-2	12,364	-0.02%
2023/03/31	15	253.03	25	252.24	251.00	-10	12,223	-0.08%
2023/03/30	15	257.73	12	259.79	257.50	3	12,342	0.02%
2023/03/29	7	255.07	10	253.35	258.00	-3	12,279	-0.02%
2023/03/28	5	252.40	3	250.17	246.00	2	12,297	0.02%
2023/03/27	3	254.50	3	253.33	252.00	0	12,263	0.00%
2023/03/24	8	252.75	5	249.40	252.50	3	12,406	0.02%
2023/03/23	6	245.75	2	244.00	244.00	4	12,539	0.03%
2023/03/22	11	244.95	9	243.61	243.50	2	12,526	0.02%
2023/03/21	4.1	247.95	3.1	249.12	243.50	1.1	12,477	0.01%
2023/03/20	2	248.50	9	248.94	248.50	-7	12,412	-0.06%
2023/03/17	5	248.70	9.1	248.01	247.50	-4.1	12,389	-0.03%
2023/03/16	4	246.63	5	247.00	245.50	-1	12,333	-0.01%
2023/03/15	7.2	251.60	12	253.29	254.50	-4.8	12,230	-0.04%
2023/03/14	3	255.33	14	253.46	248.00	-11	12,164	-0.09%
2023/03/13	4.1	250.88	2.2	252.91	250.00	1.9	12,117	0.02%
2023/03/10	9.1	258.63	12	258.04	255.00	-3	12,041	-0.02%
2023/03/09	4	271.88	3	271.33	270.00	1	11,896	0.01%
2023/03/08	24.1	275.13	12.2	278.85	271.50	11.9	11,878	0.10%
2023/03/07	13	280.50	1	280.50	277.50	12	11,702	0.10%
2023/03/06	3	279.33	6	285.00	285.00	-3	12,145	-0.02%
2023/03/03	2	284.25	2	286.50	278.50	0	13,111	0.00%
2023/03/02	3	284.33	3	284.00	283.50	0	13,927	0.00%
2023/03/01	2	281.00	5	279.50	278.50	-3	14,737	-0.02%
2023/02/24	2	277.50	2	279.75	281.00	0	15,311	0.00%
2023/02/23	1	285.00	2	282.75	285.00	-1	15,679	-0.01%
2023/02/22	15.2	283.96	7	289.50	276.50	8.2	16,351	0.05%
2023/02/21	4	283.25	65.1	282.32	287.00	-61.1	16,517	-0.37%
2023/02/20	17.2	287.92	3.1	291.94	284.50	14.1	16,869	0.08%
2023/02/17	15.1	293.34	11.1	293.24	294.50	4	16,801	0.02%
2023/02/16	1	279.50	8	279.25	284.00	-7	16,713	-0.04%
2023/02/15	76.2	273.02	11	270.50	272.50	65.2	17,036	0.38%
2023/02/14	14	270.86	75	270.39	267.50	-61	17,159	-0.36%
2023/02/13	13	289.96	8	286.44	277.50	5	16,933	0.03%
2023/02/10	67.1	278.26	69	277.90	277.50	-2	16,509	-0.01%
2023/02/09	10.2	286.29	15	282.30	276.00	-4.8	16,298	-0.03%
2023/02/08	10	282.40	8	282.63	284.00	2	16,106	0.01%
2023/02/07	95.1	280.36	64	280.27	281.00	31.1	15,899	0.20%
2023/02/06	14	260.96	24	265.25	273.50	-10	15,267	-0.07%
2023/02/03	9	251.44	12	253.79	249.00	-3	14,987	-0.02%
2023/02/02	0	0.00	5	244.90	247.00	-5	14,905	-0.03%
2023/02/01	1	238.50	1	238.50	237.50	0	14,915	0.00%
2023/01/31	1	236.00	2	239.50	238.00	-1	15,027	-0.01%
2023/01/30	1	237.50	0	0.00	237.50	1	15,090	0.01%
2023/01/17	2	245.25	5	247.00	243.50	-3	15,139	-0.02%
2023/01/16	29	242.47	27	241.78	244.00	2	15,033	0.01%
2023/01/13	3	228.17	3	229.00	230.00	0	14,972	0.00%
2023/01/12	10	235.25	7	234.64	230.50	3	15,079	0.02%
2023/01/11	15	244.53	16	244.63	240.50	-1	15,022	-0.01%
2023/01/10	5	243.80	1	244.50	244.00	4	15,027	0.03%
2023/01/09	53	246.92	18	251.36	249.00	35	15,190	0.23%
2023/01/06	2	242.25	41	240.11	240.50	-39	15,412	-0.25%
2023/01/05	1	243.50	1	247.50	239.50	0	15,764	0.00%
2023/01/04	2	251.25	1	250.50	243.50	1	16,017	0.01%
2023/01/03	5	251.20	5	250.00	250.50	0	16,305	0.00%
2022/12/30	25	247.24	32	246.25	246.00	-7	16,433	-0.04%
2022/12/29	47	246.18	61	248.80	250.00	-14	16,415	-0.09%
2022/12/28	13	239.85	9	239.33	238.50	4	16,430	0.02%
2022/12/27	7	235.43	0	0.00	237.50	7	16,705	0.04%
2022/12/26	83	237.88	38	238.96	240.50	45	16,719	0.27%
2022/12/23	14	233.61	10	234.50	232.00	4	16,719	0.02%
2022/12/22	25	227.90	26	229.96	231.50	-1	16,890	-0.01%
2022/12/21	11	229.55	13	232.50	228.50	-2	16,922	-0.01%
2022/12/20	7	227.36	6	231.50	225.50	1	17,186	0.01%
2022/12/19	1	237.00	0	0.00	237.00	1	17,308	0.01%
2022/12/16	6	241.25	5	237.40	234.50	1	17,539	0.01%
2022/12/15	28	245.13	22	243.30	241.00	6	17,789	0.03%
2022/12/14	2	255.50	0	0.00	255.00	2	17,895	0.01%
2022/12/13	1	254.00	0	0.00	251.50	1	18,254	0.01%
2022/12/12	1	255.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	0	0.00	2	253.00	254.00	-2	18,682	-0.01%
2022/12/08	2	240.50	0	0.00	240.50	2	19,002	0.01%
2022/12/07	2	242.25	1	246.50	244.00	1	19,374	0.01%
2022/12/06	5	253.60	0	0.00	249.50	5	19,596	0.03%
2022/12/05	1	255.00	6	257.67	269.50	-5	19,919	-0.03%
2022/12/02	3	246.33	2	246.00	245.50	1	20,045	0.00%
2022/12/01	5	244.80	5	244.70	246.50	0	20,315	0.00%
2022/11/30	0	0.00	1	239.00	244.00	-1	20,795	0.00%
2022/11/29	9	235.33	181	234.15	233.50	-172	21,046	-0.82%	大賣/鉅額交易
2022/11/28	36	242.44	29	245.53	246.50	7	21,276	0.03%
2022/11/25	80	246.48	85	247.05	245.50	-5	20,880	-0.02%
2022/11/24	52	224.36	60	228.53	239.00	-8	20,189	-0.04%
2022/11/23	31	206.52	24	210.50	217.50	7	19,465	0.04%
2022/11/22	26	195.75	28	194.00	198.00	-2	18,795	-0.01%
2022/11/21	90	190.98	86	192.39	192.00	4	18,766	0.02%
2022/11/18	62	181.27	75	182.11	187.00	-13	18,572	-0.07%
2022/11/17	43	172.55	50	174.66	174.00	-7	18,131	-0.04%
2022/11/16	38	173.74	31	171.02	170.00	7	18,063	0.04%
2022/11/15	72	171.94	2	172.25	169.00	70	18,102	0.39%
2022/11/14	129	172.40	12	171.33	171.00	117	18,652	0.63%	大買/鉅額交易
2022/11/11	10	168.90	14	168.32	171.50	-4	18,760	-0.02%
2022/11/10	10	161.20	8	160.63	156.00	2	19,133	0.01%
2022/11/09	2	161.00	3	162.00	162.50	-1	19,230	-0.01%
2022/11/08	3	161.50	3	162.17	159.50	0	19,261	0.00%
2022/11/04	5	161.90	3	160.50	159.00	2	19,278	0.01%
2022/11/03	2	162.00	4	160.75	163.00	-2	19,264	-0.01%
2022/11/02	11	160.18	11	158.86	160.00	0	19,215	0.00%
2022/11/01	2	157.25	2	156.25	158.50	0	19,181	0.00%
2022/10/31	12	155.83	12	154.63	154.50	0	19,107	0.00%
2022/10/28	3	151.50	3	150.50	151.00	0	19,040	0.00%
2022/10/27	11	148.41	14	148.89	149.50	-3	18,960	-0.02%
2022/10/26	2	143.00	3	142.33	143.00	-1	18,882	-0.01%
2022/10/25	4	143.00	4	144.00	143.00	0	18,760	0.00%
2022/10/24	6	149.67	7	150.29	147.50	-1	18,673	-0.01%
2022/10/21	3	150.33	3	148.50	146.50	0	18,672	0.00%
2022/10/20	8	150.50	8	151.25	155.00	0	18,703	0.00%
2022/10/19	2	154.50	5	153.50	153.00	-3	18,786	-0.02%
2022/10/18	5	152.70	3	152.00	153.00	2	19,182	0.01%
2022/10/17	10	144.45	8	144.88	148.50	2	19,289	0.01%
2022/10/14	13	153.19	13	154.27	153.00	0	19,110	0.00%
2022/10/13	21	156.02	17	155.35	148.50	4	18,790	0.02%
2022/10/12	11	163.55	8	164.63	161.50	3	18,489	0.02%
2022/10/11	7	166.64	7	166.21	159.50	0	18,286	0.00%
2022/10/07	2	167.75	1	168.00	168.00	1	18,030	0.01%
2022/10/06	9	169.39	29	170.19	172.00	-20	17,876	-0.11%
2022/10/05	12	169.21	11	169.14	170.50	1	17,793	0.01%
2022/10/04	21	167.26	19	166.47	167.00	2	17,617	0.01%
2022/10/03	9	161.22	7	157.29	157.50	2	17,590	0.01%
2022/09/30	3	155.33	4	157.38	162.50	-1	17,688	-0.01%
2022/09/29	9	160.11	10	160.30	158.00	-1	17,667	-0.01%
2022/09/28	24	161.33	23	162.30	154.00	1	17,494	0.01%
2022/09/27	27	159.00	28	160.84	166.00	-1	17,482	-0.01%
2022/09/26	3	164.33	3	166.33	162.00	0	17,307	0.00%
2022/09/23	3	168.00	6	168.75	166.00	-3	17,314	-0.02%
2022/09/22	23	172.30	24	173.79	174.00	-1	17,473	-0.01%
2022/09/21	32	171.86	30	169.93	169.00	2	17,566	0.01%
2022/09/20	31	170.84	36	171.46	173.50	-5	17,686	-0.03%
2022/09/19	21	168.79	18	168.47	163.00	3	17,583	0.02%
2022/09/16	3	168.83	1	170.00	171.00	2	17,573	0.01%
2022/09/15	19	169.95	8	170.50	168.00	11	17,621	0.06%
2022/09/14	4	165.25	5	165.30	170.00	-1	17,559	-0.01%
2022/09/13	20	164.00	16	165.00	165.00	4	17,429	0.02%
2022/09/12	14	158.57	16.1	159.01	164.00	-2.1	17,644	-0.01%
2022/09/08	9.1	151.34	10	152.45	154.00	-1	17,765	-0.01%
2022/09/07	22	152.66	20	153.38	151.50	2	17,825	0.01%
2022/09/06	22	163.41	23	156.74	154.00	-1	17,954	-0.01%
2022/09/05	30	173.70	30	172.03	166.50	0	17,691	0.00%
2022/09/02	30	174.77	27	173.31	170.00	3	17,738	0.02%
2022/09/01	7	172.86	8	172.88	169.00	-1	17,737	-0.01%
2022/08/31	18	177.97	20	177.55	173.50	-2	18,090	-0.01%
2022/08/30	5	171.60	4	173.25	174.00	1	18,361	0.01%
2022/08/29	6	171.58	4	169.88	169.50	2	18,399	0.01%
2022/08/26	28	180.68	28	179.34	176.00	0	18,189	0.00%
2022/08/25	19	175.66	15	174.90	175.50	4	17,591	0.02%
2022/08/24	19	177.00	19	176.50	174.00	0	17,325	0.00%
2022/08/23	31	177.11	31	176.00	176.00	0	16,999	0.00%
2022/08/22	25	187.32	23	185.61	180.00	2	16,681	0.01%
2022/08/19	36	189.36	38	186.59	184.50	-2	16,210	-0.01%
2022/08/18	12	172.08	15	176.40	184.50	-3	15,635	-0.02%
2022/08/17	28	164.45	28	164.64	168.00	0	15,227	0.00%
2022/08/16	15	157.53	13	159.38	161.50	2	14,415	0.01%
2022/08/15	0	0.00	1	146.50	147.00	-1	14,136	-0.01%
2022/08/12	1	141.00	1	141.50	145.00	0	14,246	0.00%
2022/08/11	2	144.25	0	0.00	143.00	2	14,631	0.01%
2022/08/10	3	146.17	5	145.30	148.00	-2	14,709	-0.01%
2022/08/09	3	143.33	3	141.83	141.50	0	14,685	0.00%
2022/08/08	5	143.20	3	142.83	143.00	2	14,700	0.01%
2022/08/05	2	140.50	4	140.38	142.00	-2	14,683	-0.01%
2022/08/04	2	135.00	2	136.00	135.00	0	14,680	0.00%
2022/08/03	1	134.00	1	134.00	133.50	0	14,638	0.00%
2022/08/01	1	139.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	3	142.33	4	141.00	141.50	-1	14,575	-0.01%
2022/07/28	1	141.50	1	143.50	141.50	0	14,550	0.00%
2022/07/27	1	142.00	2	141.75	141.50	-1	14,504	-0.01%
2022/07/26	24	149.17	27	145.63	142.00	-3	14,371	-0.02%
2022/07/25	17	148.06	18	149.25	149.50	-1	14,073	-0.01%
2022/07/22	20	144.68	23	143.30	144.50	-3	13,539	-0.02%
2022/07/21	0	0.00	1	132.00	135.00	-1	13,243	-0.01%
2022/07/20	14	130.46	14	131.11	130.00	0	13,233	0.00%
2022/07/19	2	132.00	2	133.75	130.00	0	13,290	0.00%
2022/07/15	5	132.70	2	131.25	131.00	3	13,165	0.02%
2022/07/14	4	137.75	5	136.50	137.00	-1	13,057	-0.01%
2022/07/13	5	139.80	5	138.50	139.50	0	13,098	0.00%
2022/07/12	5	135.60	4	135.13	135.00	1	13,102	0.01%
2022/07/11	27	136.94	26	134.29	139.00	1	13,132	0.01%
2022/07/08	9	137.56	4	135.50	135.00	5	12,878	0.04%
2022/07/07	3	143.00	10	143.35	146.00	-7	12,717	-0.06%
2022/07/06	7	146.36	4	145.75	143.50	3	12,598	0.02%
2022/07/05	7	141.07	7	140.86	148.00	0	12,548	0.00%
2022/07/04	14	140.11	12	138.79	141.50	2	12,505	0.02%
2022/07/01	31	146.27	33	144.06	142.50	-2	12,654	-0.02%
2022/06/30	67	155.31	46	154.89	153.50	21	12,449	0.17%
2022/06/29	45	158.42	48	156.82	157.50	-3	12,114	-0.02%
2022/06/28	30	149.52	24	148.27	148.50	6	11,846	0.05%
2022/06/27	40	150.85	46	147.68	151.50	-6	11,681	-0.05%
2022/06/24	11	143.41	11	143.64	145.00	0	12,069	0.00%
2022/06/23	2	138.75	3	140.00	143.50	-1	12,214	-0.01%
2022/06/22	2	138.50	0	0.00	138.00	2	12,641	0.02%
2022/06/21	4	143.00	5	143.40	146.00	-1	12,601	-0.01%
2022/06/20	38	139.71	37	140.81	139.00	1	12,569	0.01%
2022/06/17	53	146.49	57	143.12	146.50	-4	12,181	-0.03%
2022/06/16	6	140.58	7	139.36	137.00	-1	11,966	-0.01%
2022/06/15	13	140.38	14	141.14	140.00	-1	12,054	-0.01%
2022/06/14	2	135.25	1	137.00	136.50	1	11,769	0.01%
2022/06/13	11	145.82	11	144.18	143.00	0	11,547	0.00%
2022/06/10	9	147.94	10	147.80	152.00	-1	11,272	-0.01%
2022/06/09	12	146.13	11	145.86	145.50	1	11,067	0.01%
2022/06/08	24	139.60	28	143.13	145.50	-4	10,603	-0.04%
2022/06/07	2	131.00	7	134.14	139.50	-5	10,082	-0.05%
2022/06/06	1	127.00	0	0.00	127.00	1	9,962	0.01%
2022/06/02	1	124.00	2	125.50	124.50	-1	10,094	-0.01%
2022/05/27	1	127.50	0	0.00	126.50	1	10,969	0.01%
2022/05/26	3	129.17	2	129.50	129.00	1	11,280	0.01%
2022/05/25	3	132.00	5	131.40	131.50	-2	11,444	-0.02%
2022/05/24	1	127.50	0	0.00	127.50	1	11,693	0.01%
2022/05/23	1	131.00	2	130.25	130.50	-1	11,677	-0.01%
2022/05/20	4	131.25	7	132.57	129.50	-3	11,628	-0.03%
2022/05/19	27	127.96	20	131.00	131.50	7	11,430	0.06%
2022/05/18	6	125.00	11	124.55	129.00	-5	10,988	-0.05%
2022/05/17	5	119.40	5	119.40	117.50	0	10,808	0.00%
2022/05/16	2	120.50	2	119.50	119.00	0	10,699	0.00%
2022/05/13	3	114.67	4	116.13	117.50	-1	10,620	-0.01%
2022/05/12	2	114.50	1	117.00	111.00	1	10,550	0.01%
2022/05/11	1	114.00	1	115.00	115.50	0	10,493	0.00%
2022/05/10	0	0.00	8	116.13	115.00	-8	10,465	-0.08%
2022/05/09	3	117.00	3	116.17	117.00	0	10,415	0.00%
2022/05/06	2	114.50	2	117.00	118.00	0	10,399	0.00%
2022/05/05	2	117.75	2	118.50	119.00	0	10,353	0.00%
2022/05/04	2	115.50	1	116.50	115.50	1	10,322	0.01%
2022/05/03	2	120.75	2	119.25	119.00	0	10,284	0.00%
2022/04/29	0	0.00	2	117.00	116.50	-2	10,221	-0.02%
2022/04/27	1	118.00	2	117.75	116.50	-1	10,192	-0.01%
2022/04/26	2	119.00	3	117.17	115.50	-1	10,112	-0.01%
2022/04/25	10	121.50	8	120.13	118.00	2	10,021	0.02%
2022/04/22	5	131.60	2	132.00	131.00	3	9,896	0.03%
2022/04/21	2	130.50	4	131.38	134.50	-2	9,825	-0.02%
2022/04/20	5	130.40	2	130.50	130.00	3	9,747	0.03%
2022/04/19	3	134.33	3	133.50	133.50	0	9,682	0.00%
2022/04/18	1	129.50	2	131.50	132.50	-1	9,489	-0.01%
2022/04/15	1	128.00	0	0.00	126.50	1	9,301	0.01%
2022/04/14	1	131.50	3	130.83	130.00	-2	9,135	-0.02%
2022/04/13	3	129.50	3	127.17	129.50	0	9,004	0.00%
2022/04/12	1	121.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	0	0.00	3	124.50	124.50	-3	8,762	-0.03%
2022/04/08	3	128.00	2	128.25	129.00	1	8,652	0.01%
2022/04/07	15	135.03	17	135.76	128.50	-2	8,453	-0.02%
2022/04/06	5	131.00	5	131.50	132.00	0	8,085	0.00%
2022/04/01	0	0.00	6	131.50	130.50	-6	7,998	-0.08%
2022/03/31	3	132.50	4	132.75	135.50	-1	7,825	-0.01%
2022/03/30	13	134.92	8	134.56	133.50	5	7,527	0.07%
2022/03/29	14	132.25	18	133.08	133.00	-4	7,236	-0.06%
2022/03/28	30	125.97	28	126.45	125.00	2	6,597	0.03%
2022/03/25	28	125.59	27	125.80	124.50	1	6,204	0.02%
2022/03/24	10	114.15	17	116.26	121.00	-7	5,562	-0.13%
2022/03/23	3	111.67	3	111.17	112.00	0	5,364	0.00%
2022/03/22	1	117.50	2	116.00	117.50	-1	5,208	-0.02%
2022/03/21	5	118.50	12	118.00	117.00	-7	5,168	-0.14%
2022/03/18	20	112.63	17	112.09	114.00	3	4,936	0.06%
2022/03/17	0	0.00	4	106.25	108.50	-4	4,691	-0.09%
2022/03/16	3	99.90	2	100.45	99.00	1	4,574	0.02%
2022/03/15	3	101.23	53	99.81	99.70	-50	4,567	-1.09%
2022/03/14	2	102.00	3	101.50	101.50	-1	4,544	-0.02%
2022/03/11	5	102.90	3	102.67	102.50	2	4,585	0.04%
2022/03/10	3	106.83	3	107.17	107.00	0	4,523	0.00%
2022/03/09	5	104.20	5	104.60	103.00	0	4,414	0.00%
2022/03/08	6	103.75	4	103.00	101.50	2	4,505	0.04%
2022/03/07	2	108.25	2	110.50	106.00	0	4,375	0.00%
2022/03/04	1	115.00	2	115.75	112.50	-1	4,228	-0.02%
2022/03/03	13	116.46	5	115.70	115.50	8	4,109	0.19%
2022/03/02	25	118.80	23	118.20	118.00	2	3,932	0.05%
2022/03/01	3	114.00	100	109.29	114.00	-97	3,615	-2.68%
2022/02/25	149	109.37	59	112.40	111.50	90	3,327	2.70%	大買/
2022/02/24	6.5	104.04	3	102.67	103.00	3.5	3,034	0.12%
2022/02/23	1	98.00	1	102.50	102.50	0	2,740	0.00%
2022/02/17	0	0.00	3	91.50	90.70	-3	3,021	-0.10%
2022/02/09	0	0.00	1	89.20	90.20	-1	2,987	-0.03%
2022/02/08	3	89.27	0	0.00	89.60	3	2,971	0.10%
2022/01/26	1	87.70	0	0.00	85.70	1	2,948	0.03%
2022/01/25	1	86.10	1	84.40	84.40	0	2,928	0.00%
2022/01/17	0	0.00	1	89.20	89.00	-1	3,027	-0.03%
2022/01/14	1	86.70	0	0.00	87.10	1	3,022	0.03%
2022/01/12	0	0.00	1	89.40	89.40	-1	3,017	-0.03%
2022/01/11	0	0.00	3	89.90	89.50	-3	3,007	-0.10%
2021/12/27	0	0.00	1	95.90	96.00	-1	3,084	-0.03%
2021/12/24	0	0.00	2	96.40	96.20	-2	3,148	-0.06%
2021/12/22	1	97.50	0	0.00	97.80	1	3,197	0.03%
2021/12/17	3	96.17	1	95.40	95.30	2	3,275	0.06%
2021/12/15	2	100.00	2	99.15	98.20	0	3,192	0.00%
2021/12/14	1	102.00	1	100.50	101.50	0	3,130	0.00%
2021/12/13	3	99.93	6	100.92	100.50	-3	3,079	-0.10%
2021/12/09	1	96.60	0	0.00	97.20	1	2,976	0.03%
2021/12/08	2	96.50	0	0.00	96.00	2	2,953	0.07%
2021/12/07	7	97.90	0	0.00	96.30	7	2,905	0.24%
2021/12/06	6	100.00	6	100.50	100.50	0	2,763	0.00%
2021/12/02	1	103.00	1	102.00	102.00	0	2,729	0.00%
2021/11/30	1	109.00	1	110.00	111.50	0	2,549	0.00%
2021/11/26	1	108.50	0	0.00	109.50	1	2,501	0.04%
2021/11/25	2	112.50	1	116.50	112.50	1	2,472	0.04%
2021/11/24	1	112.00	2.1	113.34	114.50	-1.1	2,376	-0.05%
2021/11/23	1.1	112.50	0	0.00	108.00	1.1	2,315	0.05%
2021/11/22	1	114.00	6	112.08	111.50	-5	2,259	-0.22%
2021/11/19	3	116.17	1	114.00	114.50	2	2,241	0.09%
2021/11/17	4	106.38	2	104.00	106.50	2	1,977	0.10%
2021/11/08	0	0.00	4	93.30	93.00	-4	2,312	-0.17%
2021/11/03	1	96.50	0	0.00	96.10	1	2,408	0.04%
2021/11/01	3	97.90	4	97.25	97.20	-1	2,500	-0.04%
2021/10/28	1	92.70	2	92.80	92.70	-1	2,683	-0.04%
2021/10/26	1	94.10	0	0.00	93.00	1	2,781	0.04%
2021/10/25	4	92.15	0	0.00	91.30	4	2,832	0.14%
2021/10/22	1	97.70	0	0.00	98.00	1	2,834	0.04%
2021/10/21	0	0.00	1	99.00	98.20	-1	2,885	-0.03%
2021/10/19	0	0.00	1	101.00	99.90	-1	3,049	-0.03%
2021/10/18	1	98.80	1	99.50	98.40	0	3,231	0.00%
2021/10/15	2	98.00	0	0.00	98.00	2	3,409	0.06%
2021/10/08	5	100.70	8	100.59	100.50	-3	4,075	-0.07%
2021/10/07	5	95.24	5	94.58	96.50	0	4,142	0.00%
2021/10/06	2	95.00	2	94.40	92.70	0	4,310	0.00%
2021/10/05	2	95.95	2	96.70	96.40	0	4,551	0.00%
2021/10/04	4	101.15	3	97.43	96.00	1	4,591	0.02%
2021/10/01	3	104.67	2	103.50	104.00	1	4,549	0.02%
2021/09/30	1	100.00	3	102.50	108.00	-2	4,537	-0.04%
2021/09/29	1	100.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	11	103.95	10	105.00	104.00	1	4,539	0.02%
2021/09/27	2	102.00	2	103.50	102.00	0	4,536	0.00%
2021/09/24	1	99.00	1	100.00	100.00	0	4,579	0.00%
2021/09/23	0	0.00	1	98.00	98.80	-1	4,735	-0.02%
2021/09/22	0	0.00	1	97.10	97.50	-1	4,887	-0.02%
2021/09/17	1	100.50	1	101.50	102.00	0	4,895	0.00%
2021/09/15	2	100.75	2	100.75	101.00	0	4,886	0.00%
2021/09/13	2	101.00	3	100.33	101.00	-1	4,885	-0.02%
2021/09/10	2	103.00	0	0.00	103.00	2	4,882	0.04%
2021/09/09	1	103.50	1	99.70	102.00	0	4,878	0.00%
2021/09/08	1	105.00	1	100.50	100.00	0	4,873	0.00%
2021/09/07	0	0.00	2	104.00	105.00	-2	4,876	-0.04%
2021/09/06	1	105.00	1	102.50	102.00	0	4,880	0.00%
2021/09/03	2	106.00	1	107.00	105.50	1	4,963	0.02%
2021/09/01	0	0.00	2	107.00	106.50	-2	4,978	-0.04%
2021/08/30	1	110.00	0	0.00	105.00	1	5,009	0.02%
2021/08/26	2	106.25	0	0.00	106.50	2	5,010	0.04%
2021/08/25	0	0.00	6	106.42	107.00	-6	5,020	-0.12%
2021/08/23	6	106.50	0	0.00	105.00	6	5,034	0.12%
2021/08/20	0	0.00	1	100.50	100.50	-1	5,061	-0.02%
2021/08/19	2	103.75	0	0.00	101.50	2	5,045	0.04%
2021/08/17	1	116.50	1	118.00	113.50	0	5,009	0.00%
2021/08/16	63	118.54	61	116.15	116.50	2	5,107	0.04%
2021/08/13	4.2	124.62	0	0.00	122.00	4.2	5,151	0.08%
2021/08/12	0	0.00	1	135.00	135.50	-1	5,304	-0.02%
2021/08/11	0	0.00	2	135.25	135.00	-2	5,447	-0.04%
2021/08/09	1	136.00	0	0.00	135.00	1	5,615	0.02%
2021/08/06	0	0.00	1	137.50	137.00	-1	5,609	-0.02%
2021/08/05	1	141.50	0	0.00	138.00	1	5,609	0.02%
2021/08/04	1.3	151.23	1	141.50	141.00	0.3	5,536	0.01%
2021/08/03	1	146.50	0	0.00	145.50	1	5,343	0.02%
2021/07/30	0	0.00	1	143.00	146.50	-1	5,268	-0.02%
2021/07/29	0	0.00	1	150.00	150.50	-1	5,211	-0.02%
2021/07/28	1	145.50	0	0.00	144.00	1	5,142	0.02%
2021/07/26	1	148.50	2	150.00	153.00	-1	5,012	-0.02%
2021/07/23	6	148.42	3	147.83	146.00	3	4,936	0.06%
2021/07/22	63	146.18	4	150.00	152.00	59	4,841	1.22%
2021/07/21	0	0.00	101	151.53	154.50	-101	4,671	-2.16%	大賣/鉅額交易
2021/07/20	28	149.71	25	149.98	140.50	3	4,495	0.07%
2021/07/19	3	141.00	3	145.67	147.50	0	4,184	0.00%
2021/07/16	1	131.00	2	129.75	134.50	-1	4,024	-0.02%
2021/07/15	2	131.50	2	129.00	127.50	0	3,925	0.00%
2021/07/14	1	129.00	8	128.81	128.50	-7	3,801	-0.18%
2021/07/13	2	129.75	2	126.25	127.00	0	3,717	0.00%
2021/07/12	12	121.58	7	120.71	122.00	5	3,522	0.14%
2021/07/09	2	112.50	3	114.00	114.00	-1	3,243	-0.03%
2021/07/08	2	105.00	0	0.00	104.00	2	3,183	0.06%
2021/07/07	2	105.25	0	0.00	107.50	2	3,171	0.06%
2021/07/06	0	0.00	1	107.00	107.00	-1	3,134	-0.03%
2021/07/05	0	0.00	1	104.50	105.00	-1	3,089	-0.03%
2021/07/02	4	106.25	0	0.00	102.50	4	3,047	0.13%
2021/07/01	0	0.00	3	99.47	105.00	-3	2,988	-0.10%
2021/06/30	2	100.10	2	100.70	101.50	0	2,878	0.00%
2021/06/29	11	94.81	10	93.50	96.90	1	2,721	0.04%
2021/06/28	0	0.00	1	88.90	90.10	-1	2,584	-0.04%
2021/06/25	0	0.00	5	87.10	86.10	-5	2,558	-0.20%
2021/06/24	2	85.25	0	0.00	85.10	2	2,558	0.08%
2021/06/17	1	84.50	0	0.00	85.60	1	2,542	0.04%
2021/06/16	2	85.45	0	0.00	85.30	2	2,536	0.08%
2021/06/15	0	0.00	2	88.20	88.30	-2	2,516	-0.08%
2021/06/11	5	89.08	1	89.60	87.40	4	2,501	0.16%
2021/06/10	1	93.80	1	91.60	94.20	0	2,403	0.00%
2021/06/09	1	90.00	0	0.00	90.20	1	2,353	0.04%
2021/06/07	0	0.00	1	90.20	90.80	-1	2,360	-0.04%
2021/06/04	1	88.90	1	90.20	88.00	0	2,318	0.00%
2021/06/02	1	91.70	1	92.80	90.40	0	2,264	0.00%
2021/06/01	0	0.00	1	90.90	92.30	-1	2,232	-0.04%
2021/05/31	1	90.80	2	92.35	93.00	-1	2,198	-0.05%
2021/05/28	0	0.00	2	96.05	94.90	-2	2,136	-0.09%
2021/05/27	2	96.70	6.5	94.86	96.40	-4.5	2,081	-0.22%
2021/05/26	2	94.70	1	92.20	92.20	1	1,979	0.05%
2021/05/25	1	92.40	2	91.50	93.20	-1	1,939	-0.05%
2021/05/24	1.5	92.47	2	92.60	92.10	-0.5	1,865	-0.03%
2021/05/21	12	90.66	9	89.69	91.00	3	1,751	0.17%
2021/05/20	11	91.17	11	92.04	86.00	0	1,631	0.00%
2021/05/19	3	86.67	4	87.55	88.00	-1	1,454	-0.07%
2021/05/18	3	83.90	2	80.40	83.90	1	1,327	0.08%
2021/05/17	1	78.80	0	0.00	82.50	1	1,212	0.08%
2021/05/13	1	66.90	1	67.60	68.30	0	1,069	0.00%
2021/05/12	0	0.00	2	75.70	70.00	-2	1,053	-0.19%
2021/05/11	2	74.50	0	0.00	74.20	2	1,034	0.19%
2021/04/27	1	83.90	1	83.00	82.80	0	1,026	0.00%
2021/04/26	0	0.00	1	80.20	80.50	-1	1,004	-0.10%
2021/04/21	1	82.00	3	81.33	81.40	-2	1,009	-0.20%
2021/04/20	0	0.00	6	83.40	83.00	-6	1,004	-0.60%
2021/04/13	0	0.00	1	83.40	81.40	-1	955	-0.10%
2021/04/09	1	81.30	0	0.00	81.00	1	909	0.11%
2021/04/08	1	81.40	3	81.30	81.40	-2	901	-0.22%
2021/04/07	2	79.50	0	0.00	80.10	2	881	0.23%
2021/03/31	2	77.20	0	0.00	77.70	2	855	0.23%
2021/03/29	0	0.00	2	76.20	76.00	-2	823	-0.24%
2021/02/25	2	77.50	0	0.00	76.20	2	842	0.24%
2021/02/23	0	0.00	1	76.50	77.40	-1	895	-0.11%
2021/02/22	1	77.10	2	75.00	76.60	-1	873	-0.11%
2021/02/19	2	73.90	0	0.00	74.20	2	861	0.23%
2021/02/18	1	70.50	1	72.50	74.90	0	863	0.00%
2021/01/28	0	0.00	1	69.10	68.40	-1	925	-0.11%
2021/01/25	1	70.20	0	0.00	70.70	1	960	0.10%
2021/01/19	1	73.70	0	0.00	73.60	1	919	0.11%
2021/01/15	2	75.75	0	0.00	74.20	2	932	0.21%
2021/01/13	1	78.00	0	0.00	77.60	1	918	0.11%
2021/01/12	0	0.00	1	79.10	78.80	-1	915	-0.11%
2020/12/31	1	79.90	0	0.00	80.00	1	923	0.11%
2020/12/15	0	0.00	2	82.00	82.10	-2	1,303	-0.15%
2020/12/08	1	84.50	0	0.00	84.30	1	1,405	0.07%
2020/12/02	1	84.20	0	0.00	84.20	1	1,487	0.07%
2020/11/24	1	85.80	1	85.00	85.30	0	1,476	0.00%
2020/11/20	0	0.00	1	88.60	86.50	-1	1,460	-0.07%
2020/11/18	0	0.00	28	86.69	86.00	-28	1,417	-1.98%
2020/11/17	18	85.32	9	85.93	85.80	9	1,418	0.63%
2020/11/16	3	84.00	3	84.67	84.80	0	1,444	0.00%
2020/11/13	22	86.23	2	87.00	84.60	20	1,460	1.37%
2020/11/05	0	0.00	1	82.90	82.80	-1	1,481	-0.07%
2020/11/04	4	84.18	5	84.02	82.50	-1	1,473	-0.07%
2020/10/29	0	0.00	1	79.80	80.40	-1	1,448	-0.07%
2020/10/28	4	81.55	0	0.00	80.80	4	1,448	0.28%
2020/10/21	1	81.70	0	0.00	81.60	1	1,491	0.07%
2020/09/28	11	85.72	10	81.10	81.10	1	1,913	0.05%
2020/09/24	0	0.00	1	82.50	84.40	-1	1,748	-0.06%
2020/09/18	2	85.65	1	85.00	85.00	1	1,740	0.06%
2020/09/17	0	0.00	1	83.10	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	5	83.00	82.40	-5	1,873	-0.27%
2020/09/15	0	0.00	1	82.60	82.10	-1	1,890	-0.05%
2020/09/14	0	0.00	3	80.90	82.10	-3	1,894	-0.16%
2020/09/10	3	82.30	0	0.00	82.70	3	1,933	0.16%
2020/09/09	1	83.60	2	82.75	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	1	80.50	80.60	-1	1,912	-0.05%
2020/08/27	3	80.43	5	79.98	80.30	-2	2,137	-0.09%
2020/08/26	4	80.75	2	80.90	81.10	2	2,137	0.09%
2020/08/24	2	77.50	0	0.00	77.50	2	2,124	0.09%
2020/08/20	1	76.50	0	0.00	76.60	1	2,159	0.05%
2020/08/19	3	82.53	3	82.30	81.70	0	2,219	0.00%
2020/08/18	3	82.10	4	82.75	82.50	-1	2,226	-0.04%
2020/08/17	1	82.00	2	81.90	82.00	-1	2,250	-0.04%
2020/08/11	1	78.90	1	80.50	78.30	0	2,303	0.00%
2020/08/07	2	78.80	0	0.00	78.70	2	2,312	0.09%
2020/08/06	1	79.60	0	0.00	78.70	1	2,326	0.04%
2020/08/05	1	79.40	2	79.80	80.00	-1	2,339	-0.04%
2020/07/28	1	77.50	2	77.20	76.40	-1	2,733	-0.04%
2020/07/27	2	78.50	0	0.00	78.20	2	2,807	0.07%
2020/07/24	1	81.50	0	0.00	80.50	1	2,799	0.04%
2020/07/22	1	82.90	2	84.20	83.90	-1	2,837	-0.04%
2020/07/17	1	80.50	1	81.70	79.60	0	2,856	0.00%
2020/07/15	3	82.50	0	0.00	82.50	3	2,901	0.10%
2020/07/13	1	87.20	4	86.45	85.40	-3	2,912	-0.10%
2020/07/10	3	84.07	0	0.00	84.40	3	2,898	0.10%
2020/07/09	1	88.30	1	88.40	87.50	0	2,857	0.00%
2020/07/07	0	0.00	13	81.30	81.30	-13	2,822	-0.46%
2020/07/06	0	0.00	1	81.70	82.30	-1	2,903	-0.03%
2020/07/03	15	82.59	0	0.00	82.00	15	2,912	0.52%
2020/06/30	0	0.00	1	83.50	83.70	-1	2,935	-0.03%
2020/06/29	2	83.80	6	85.15	83.20	-4	2,962	-0.14%
2020/06/24	8	89.06	11	92.26	85.10	-3	2,946	-0.10%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/22	5	81.20	5	82.90	81.40	0	2,821	0.00%
2020/06/19	7	82.14	0	0.00	81.50	7	2,810	0.25%
2020/06/18	6	85.38	6	83.05	83.00	0	2,818	0.00%
2020/06/17	1	83.50	1	83.50	84.10	0	2,787	0.00%
2020/06/15	1	82.20	5	80.80	81.60	-4	2,819	-0.14%
2020/06/12	1	78.20	0	0.00	78.40	1	2,875	0.03%
2020/06/11	10	81.42	3	84.10	79.00	7	2,899	0.24%
2020/06/08	5	81.50	6	82.53	81.60	-1	2,983	-0.03%
2020/06/04	0	0.00	1	81.40	82.50	-1	2,990	-0.03%
2020/06/02	1	79.30	0	0.00	79.50	1	3,002	0.03%
2020/05/27	0	0.00	1	80.00	79.70	-1	3,096	-0.03%
2020/05/26	4	81.15	2	81.60	80.10	2	3,083	0.06%
2020/05/25	8	79.95	7	78.80	78.80	1	2,987	0.03%
2020/05/22	1	78.20	10	81.10	77.80	-9	2,962	-0.30%
2020/05/19	0	0.00	1	77.20	77.30	-1	2,900	-0.03%
2020/05/18	6	77.05	10	77.71	77.50	-4	2,885	-0.14%
2020/05/15	1	74.20	1	73.40	75.00	0	2,864	0.00%
2020/05/13	2	78.00	0	0.00	78.10	2	2,853	0.07%
2020/05/12	0	0.00	1	77.30	77.30	-1	2,854	-0.04%
2020/05/11	1	78.00	1	77.40	78.20	0	2,866	0.00%
2020/05/08	1	79.70	0	0.00	77.40	1	2,874	0.03%
2020/05/07	2	81.70	1	82.70	81.20	1	2,834	0.04%
2020/05/06	17	81.21	6	82.40	81.40	11	2,806	0.39%
2020/05/05	0	0.00	1	76.20	78.10	-1	2,672	-0.04%
2020/05/04	1	72.40	2	74.75	74.50	-1	2,633	-0.04%
2020/04/30	6	76.22	0	0.00	74.90	6	2,640	0.23%
2020/04/28	1	72.50	0	0.00	72.00	1	2,618	0.04%
2020/04/23	0	0.00	1	70.40	70.80	-1	2,670	-0.04%
2020/04/22	1	65.90	0	0.00	68.60	1	2,669	0.04%
2020/04/20	0	0.00	2	72.50	71.40	-2	2,725	-0.07%
2020/04/16	3	70.80	0	0.00	71.50	3	2,951	0.10%
2020/04/14	1	69.40	2	69.20	69.70	-1	2,954	-0.03%
2020/04/13	10	71.10	11	68.75	68.30	-1	2,981	-0.03%
2020/04/10	1	68.40	1	69.10	68.70	0	2,951	0.00%
2020/04/09	1	69.10	0	0.00	69.10	1	3,002	0.03%
2020/04/08	1	63.80	1	64.30	64.10	0	2,955	0.00%
2020/03/31	0	0.00	1	60.10	60.20	-1	3,164	-0.03%
2020/03/25	0	0.00	2	52.90	52.90	-2	3,148	-0.06%
2020/03/23	1	44.55	47	44.55	44.55	-46	3,155	-1.46%
2020/03/19	10	47.70	0	0.00	47.70	10	3,113	0.32%
2020/03/18	37	53.34	0	0.00	53.00	37	3,112	1.19%
2020/03/17	2	61.60	3	60.00	58.80	-1	3,033	-0.03%
2020/03/16	2	69.10	2	70.55	65.30	0	3,006	0.00%
2020/03/13	0	0.00	12	72.00	72.50	-12	2,948	-0.41%
2020/03/12	10	80.00	30	82.51	79.90	-20	2,936	-0.68%
2020/03/11	2	88.80	0	0.00	88.70	2	2,899	0.07%
2020/03/10	12	92.70	10	93.70	93.00	2	2,887	0.07%
2020/03/09	26	96.29	16	97.37	94.70	10	2,888	0.35%
2020/03/06	1	95.50	0	0.00	95.70	1	2,851	0.04%
2020/03/05	4	95.30	4	95.95	95.30	0	2,917	0.00%
2020/03/04	16	94.34	13	95.67	94.40	3	3,053	0.10%
2020/03/03	9	92.33	27	93.73	94.60	-18	3,094	-0.58%
2020/03/02	0	0.00	4	87.15	88.30	-4	3,082	-0.13%
2020/02/27	11	89.39	8	90.80	87.00	3	3,119	0.10%
2020/02/26	4	90.33	4	91.45	89.90	0	3,135	0.00%
2020/02/25	1	89.40	1	90.40	91.30	0	3,183	0.00%
2020/02/24	8	91.78	8	93.20	91.50	0	3,275	0.00%
2020/02/21	6	93.53	5	94.32	93.20	1	3,371	0.03%
2020/02/20	20	93.41	0	0.00	93.00	20	3,429	0.58%
2020/02/19	8	93.75	0	0.00	93.60	8	3,438	0.23%
2020/02/18	0	0.00	1	93.10	93.00	-1	3,487	-0.03%
2020/02/14	0	0.00	1	92.50	92.80	-1	3,581	-0.03%
2020/02/13	1	93.40	0	0.00	91.80	1	3,608	0.03%
2020/02/07	1	89.00	0	0.00	88.70	1	3,856	0.03%
2020/02/04	2	90.00	0	0.00	90.10	2	3,969	0.05%
2020/01/30	1	93.70	0	0.00	93.60	1	3,935	0.03%
2020/01/16	3	105.00	2	105.50	105.00	1	3,896	0.03%
2020/01/14	1	108.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	4	115.63	2	116.00	109.00	2	3,798	0.05%
2020/01/07	1	111.00	1	110.00	108.00	0	3,530	0.00%
2020/01/06	0	0.00	1	118.00	113.50	-1	3,479	-0.03%
2020/01/03	3	118.00	0	0.00	116.50	3	3,450	0.09%
2020/01/02	0	0.00	2	117.00	117.50	-2	3,391	-0.06%
2019/12/31	4	117.38	2	117.25	115.00	2	3,371	0.06%
2019/12/30	0	0.00	2	115.00	115.00	-2	3,205	-0.06%
2019/12/27	0	0.00	1	111.50	110.50	-1	3,201	-0.03%
2019/12/24	3	113.00	3	111.00	111.00	0	3,346	0.00%
2019/12/23	15	110.50	15	110.50	113.00	0	3,320	0.00%
2019/12/13	0	0.00	2	105.50	108.00	-2	3,217	-0.06%
2019/12/12	1	108.00	0	0.00	107.50	1	3,211	0.03%
2019/12/11	1	108.50	1	109.50	109.00	0	3,208	0.00%
2019/12/10	1	111.50	0	0.00	111.50	1	3,182	0.03%
2019/12/09	1	113.00	0	0.00	113.00	1	3,261	0.03%
2019/12/04	0	0.00	1	107.00	109.00	-1	3,245	-0.03%
2019/12/03	0	0.00	2	109.00	108.00	-2	3,270	-0.06%
2019/12/02	2	108.75	0	0.00	109.50	2	3,336	0.06%
2019/11/27	5	116.30	3	116.83	115.50	2	3,319	0.06%
2019/11/25	0	0.00	3	111.67	109.00	-3	3,207	-0.09%
2019/11/21	0	0.00	1	109.00	110.00	-1	3,133	-0.03%
2019/11/19	0	0.00	2	111.75	110.00	-2	3,194	-0.06%
2019/11/18	5	109.40	4	109.25	112.00	1	3,200	0.03%
2019/11/15	0	0.00	1	105.00	108.50	-1	3,213	-0.03%
2019/11/14	1	103.00	0	0.00	102.50	1	3,154	0.03%
2019/11/12	2	108.50	3	107.50	109.50	-1	3,157	-0.03%
2019/11/08	0	0.00	1	107.50	105.50	-1	3,212	-0.03%
2019/11/07	1	107.50	1	106.00	106.00	0	3,154	0.00%
2019/11/06	4	106.75	0	0.00	106.50	4	3,147	0.13%
2019/11/05	4	105.50	3	105.33	107.00	1	3,100	0.03%
2019/11/04	0	0.00	2	102.00	102.50	-2	3,060	-0.07%
2019/11/01	2	99.55	3	100.33	101.50	-1	3,113	-0.03%
2019/10/31	0	0.00	13	98.63	97.50	-13	3,097	-0.42%
2019/10/30	15	99.63	6	100.50	99.00	9	3,173	0.28%
2019/10/25	1	96.50	10	96.10	96.00	-9	3,348	-0.27%
2019/10/24	1	96.00	1	96.70	96.80	0	3,349	0.00%
2019/10/23	0	0.00	3	95.03	95.20	-3	3,337	-0.09%
2019/10/22	1	91.50	0	0.00	91.10	1	3,340	0.03%
2019/10/17	1	92.20	0	0.00	92.50	1	3,472	0.03%
2019/10/16	1	90.70	0	0.00	90.10	1	3,566	0.03%
2019/10/15	10	91.29	0	0.00	91.00	10	3,637	0.27%
2019/10/09	2	92.00	0	0.00	91.70	2	3,964	0.05%
2019/10/02	0	0.00	3	97.00	97.00	-3	4,235	-0.07%
2019/09/27	3	100.67	11	100.05	99.10	-8	4,321	-0.19%
2019/09/26	2	102.25	2	102.25	102.00	0	4,443	0.00%
2019/09/25	16	97.83	3	98.13	99.10	13	4,626	0.28%
2019/09/24	1	96.20	1	96.10	96.10	0	4,636	0.00%
2019/09/23	0	0.00	2	96.30	96.40	-2	4,675	-0.04%
2019/09/11	2	95.25	0	0.00	95.20	2	5,336	0.04%
2019/09/09	1	99.50	2	99.15	99.50	-1	5,725	-0.02%
2019/09/06	1	98.00	0	0.00	98.00	1	5,913	0.02%
2019/09/04	2	102.50	2	102.25	102.00	0	5,991	0.00%
2019/08/30	0	0.00	6	98.98	98.90	-6	6,027	-0.10%
2019/08/28	5	98.10	1	98.80	99.50	4	6,050	0.07%
2019/08/23	3	98.40	0	0.00	98.10	3	6,163	0.05%
2019/08/20	1	97.00	1	98.20	99.10	0	6,208	0.00%
2019/08/19	0	0.00	2	95.10	95.30	-2	6,310	-0.03%
2019/08/16	2	91.75	0	0.00	91.50	2	6,389	0.03%
2019/08/15	0	0.00	10	92.30	92.50	-10	6,509	-0.15%
2019/08/13	2	100.15	2	98.60	98.00	0	6,534	0.00%
2019/08/07	10	94.50	0	0.00	94.20	10	6,967	0.14%
2019/08/06	1	90.50	2	93.05	94.50	-1	6,981	-0.01%
2019/08/05	1	92.20	10	94.30	91.80	-9	6,942	-0.13%
2019/08/02	1	98.40	3	99.43	98.40	-2	6,904	-0.03%
2019/08/01	3	99.90	0	0.00	99.00	3	6,905	0.04%
2019/07/31	17	99.29	8	100.19	98.80	9	6,888	0.13%
2019/07/30	0	0.00	3	116.83	108.50	-3	6,670	-0.04%
2019/07/26	2	121.50	2	122.00	121.50	0	6,751	0.00%
2019/07/25	2	119.75	0	0.00	120.00	2	6,772	0.03%
2019/07/24	1	124.00	1	122.00	123.00	0	6,857	0.00%
2019/07/23	0	0.00	0.1	122.00	121.00	-0.1	6,929	0.00%
2019/07/19	1	120.00	1	121.50	120.50	0	7,121	0.00%
2019/07/18	2	123.50	3	125.97	122.50	-1	7,141	-0.01%
2019/07/17	1	124.00	1	124.50	124.00	0	7,199	0.00%
2019/07/16	6	125.00	5	124.10	124.00	1	7,198	0.01%
2019/07/15	3	121.01	8	119.38	122.00	-5	7,043	-0.07%
2019/07/12	4	117.38	4	118.38	117.00	0	6,933	0.00%
2019/07/09	3	116.17	3	116.33	115.00	0	7,262	0.00%
2019/07/08	6	118.17	1	119.00	115.00	5	7,385	0.07%
2019/07/05	4	119.63	3	117.83	120.00	1	7,655	0.01%
2019/07/04	0	0.00	1	118.00	117.00	-1	7,735	-0.01%
2019/07/03	8	117.88	6	118.58	118.00	2	7,830	0.03%
2019/07/02	9	118.06	12	116.04	117.00	-3	7,847	-0.04%
2019/07/01	6	110.83	5	112.00	112.00	1	7,776	0.01%
2019/06/27	2	112.00	2	111.50	113.00	0	7,985	0.00%
2019/06/26	3	111.33	2	112.50	111.00	1	8,050	0.01%
2019/06/25	2	112.00	2	114.00	112.00	0	8,132	0.00%
2019/06/24	1	114.00	2	116.50	113.50	-1	8,241	-0.01%
2019/06/21	5.1	117.18	4	118.13	116.00	1.1	8,307	0.01%
2019/06/20	1	115.50	1	114.00	117.00	0	8,286	0.00%
2019/06/19	1	113.00	0	0.00	113.00	1	8,261	0.01%
2019/06/18	0	0.00	1	111.00	110.50	-1	8,390	-0.01%
2019/06/17	11	113.05	10	110.85	112.50	1	8,383	0.01%
2019/06/14	3	106.33	3	106.33	107.00	0	8,255	0.00%
2019/06/11	1	102.50	1	102.50	101.00	0	8,488	0.00%
2019/06/10	4	100.50	23	100.20	103.00	-19	8,928	-0.21%
2019/06/06	3	98.20	3	98.93	98.80	0	9,213	0.00%
2019/06/05	1	102.00	1	102.00	98.50	0	9,261	0.00%
2019/06/04	1	102.50	1	102.00	101.00	0	9,309	0.00%
2019/06/03	12	101.33	1	100.50	100.50	11	9,497	0.12%
2019/05/31	10	104.00	1	105.00	103.50	9	9,559	0.09%
2019/05/30	2	104.50	1	105.50	104.00	1	9,631	0.01%
2019/05/28	2	108.50	3	105.33	108.50	-1	9,943	-0.01%
2019/05/24	2	106.00	3	108.67	104.50	-1	10,059	-0.01%
2019/05/23	3	102.50	21	101.86	105.00	-18	9,946	-0.18%
2019/05/22	6	103.17	3	103.00	101.50	3	9,930	0.03%
2019/05/20	5	98.60	0	0.00	97.80	5	10,089	0.05%
2019/05/17	2	99.90	5	100.40	99.80	-3	10,302	-0.03%
2019/05/16	31	103.60	17	104.41	100.00	14	10,309	0.14%
2019/05/15	2	98.65	14	98.57	102.00	-12	10,145	-0.12%
2019/05/13	0	0.00	1	92.10	91.50	-1	10,344	-0.01%
2019/05/09	9	95.26	4	98.40	92.70	5	10,509	0.05%
2019/05/08	15	99.45	28	98.50	97.80	-13	10,650	-0.12%
2019/05/07	4	98.20	4	99.70	98.80	0	10,661	0.00%
2019/05/06	13	98.65	4	99.90	96.60	9	10,796	0.08%
2019/05/03	6	97.93	2	98.35	98.70	4	10,910	0.04%
2019/04/30	0	0.00	1	95.00	94.00	-1	10,897	-0.01%
2019/04/29	4	93.85	4	91.00	89.80	0	10,771	0.00%
2019/04/26	8	98.48	3	98.60	95.00	5	10,651	0.05%
2019/04/25	3	99.97	12	102.67	98.00	-9	10,556	-0.09%
2019/04/24	1	104.00	1	108.00	104.00	0	10,417	0.00%
2019/04/23	1	111.00	1	111.00	110.00	0	10,323	0.00%
2019/04/22	11	103.27	1	102.50	105.50	10	10,162	0.10%
2019/04/18	1	105.00	1	105.50	104.00	0	10,111	0.00%
2019/04/17	1	110.00	1	108.00	106.50	0	10,075	0.00%
2019/04/16	0	0.00	5	107.00	105.50	-5	10,023	-0.05%
2019/04/15	5	106.60	22	111.11	105.50	-17	9,913	-0.17%
2019/04/12	9	113.17	9	113.78	112.50	0	9,713	0.00%
2019/04/11	4	112.50	9	110.56	110.50	-5	9,613	-0.05%
2019/04/10	1	114.50	1	115.50	117.00	0	9,301	0.00%
2019/04/08	11	117.64	6	117.50	113.00	5	9,023	0.06%
2019/04/03	20	119.23	5	120.60	120.00	15	8,840	0.17%
2019/04/02	4	116.13	14	115.71	115.50	-10	8,605	-0.12%
2019/04/01	4	121.50	1	123.00	117.50	3	8,423	0.04%
2019/03/29	1	126.00	0	0.00	121.50	1	8,290	0.01%
2019/03/28	2	124.75	1	127.00	125.00	1	8,214	0.01%
2019/03/27	11	126.45	10	128.50	125.00	1	8,173	0.01%
2019/03/25	1	134.00	1	136.00	135.50	0	8,054	0.00%
2019/03/22	1	134.00	3	132.00	134.50	-2	7,981	-0.03%
2019/03/21	6	133.00	7	133.71	135.00	-1	7,915	-0.01%
2019/03/20	6	128.92	6	127.67	131.00	0	7,718	0.00%
2019/03/19	0	0.00	2	130.00	126.00	-2	7,683	-0.03%
2019/03/18	3	124.33	0	0.00	124.50	3	7,562	0.04%
2019/03/15	2	124.25	2	128.00	125.00	0	7,641	0.00%
2019/03/14	12	123.42	9	123.50	127.00	3	7,503	0.04%
2019/03/13	13	124.92	21	122.88	123.00	-8	7,558	-0.11%
2019/03/12	10	116.55	11	113.91	118.50	-1	7,103	-0.01%
2019/03/11	6	109.00	6	108.00	108.00	0	6,854	0.00%
2019/03/08	15	109.93	9	107.83	111.50	6	6,836	0.09%
2019/03/07	70	113.81	69	111.05	108.00	1	6,888	0.01%
2019/03/06	2	107.50	33	108.41	111.00	-31	6,788	-0.46%
2019/03/05	9	106.28	9	107.00	105.50	0	6,726	0.00%
2019/03/04	12	107.17	12	105.00	103.50	0	6,741	0.00%
2019/02/27	2	103.25	7	102.50	106.00	-5	6,653	-0.08%
2019/02/26	10	98.20	0	0.00	96.50	10	6,614	0.15%
2019/02/25	8	98.00	3	96.20	96.20	5	6,869	0.07%
2019/02/22	31	105.55	0	0.00	106.00	31	6,893	0.45%
2019/02/21	5	108.00	24	108.27	106.50	-19	6,847	-0.28%
2019/02/20	4	109.38	2	110.50	111.00	2	6,946	0.03%
2019/02/18	12	98.30	4	100.70	107.00	8	6,640	0.12%
2019/02/15	0	0.00	2	96.70	97.30	-2	6,388	-0.03%
2019/02/14	2	96.40	1	100.50	97.40	1	6,291	0.02%
2019/02/13	0	0.00	2	98.70	99.10	-2	6,187	-0.03%
2019/02/12	3	92.33	3	93.90	95.80	0	6,032	0.00%
2019/01/29	10	82.20	0	0.00	83.80	10	5,605	0.18%
2019/01/25	1	81.20	12	80.19	80.80	-11	5,397	-0.20%
2019/01/24	4	78.83	4	78.60	79.90	0	5,292	0.00%
2019/01/18	11	73.62	1	72.70	72.50	10	5,389	0.19%
2019/01/11	1	71.80	10	74.50	72.20	-9	6,089	-0.15%
2019/01/09	1	76.80	0	0.00	76.00	1	6,455	0.02%
2019/01/08	0	0.00	2	78.30	77.50	-2	6,583	-0.03%
2018/12/25	10	73.50	0	0.00	73.10	10	7,647	0.13%
2018/12/24	2	73.35	1	73.50	74.20	1	7,653	0.01%
2018/12/21	1	73.40	0	0.00	73.50	1	7,630	0.01%
2018/12/20	0	0.00	2	71.05	73.40	-2	7,589	-0.03%
2018/12/19	4	72.10	3	72.50	71.30	1	7,486	0.01%
2018/12/12	11	82.69	12	81.96	81.60	-1	7,186	-0.01%
2018/12/11	1	80.60	1	81.00	80.00	0	7,080	0.00%
2018/12/10	4	78.38	3	80.40	79.20	1	7,022	0.01%
2018/12/07	2	76.80	4	77.68	80.20	-2	6,862	-0.03%
2018/12/06	14	77.62	15	76.77	74.10	-1	6,722	-0.01%
2018/12/05	1	76.90	2	77.30	77.70	-1	6,497	-0.02%
2018/12/04	2	78.95	0	0.00	77.10	2	6,469	0.03%
2018/12/03	0	0.00	2	77.30	78.80	-2	6,434	-0.03%
2018/11/30	3	80.27	4	78.15	78.00	-1	6,371	-0.02%
2018/11/28	2	76.50	0	0.00	76.10	2	6,073	0.03%
2018/11/26	0	0.00	3	75.53	76.40	-3	5,845	-0.05%
2018/11/23	4	76.13	3	75.90	75.60	1	5,714	0.02%
2018/11/22	10	73.03	9	74.63	73.80	1	5,505	0.02%
2018/11/21	3	67.93	4	70.40	70.50	-1	5,205	-0.02%
2018/11/20	1	64.70	1	64.90	64.10	0	4,983	0.00%
2018/11/19	11	64.65	10	65.30	64.60	1	4,935	0.02%
2018/11/16	0	0.00	1	59.70	62.30	-1	4,731	-0.02%
2018/11/14	1	57.70	0	0.00	57.20	1	4,642	0.02%
2018/11/08	1	61.20	6	60.40	59.00	-5	4,641	-0.11%
2018/11/07	6	60.10	0	0.00	60.20	6	4,623	0.13%
2018/11/06	0	0.00	2	59.90	59.20	-2	4,648	-0.04%
2018/11/05	2	58.55	0	0.00	58.60	2	4,615	0.04%
2018/11/02	13	61.58	13	60.22	60.10	0	4,580	0.00%
2018/10/30	1	60.10	1	59.00	59.00	0	4,504	0.00%
2018/10/29	0	0.00	11	60.06	58.70	-11	4,479	-0.25%
2018/10/26	54	62.66	54	61.50	60.30	0	4,417	0.00%
2018/10/25	1	62.10	2	63.85	63.30	-1	4,334	-0.02%
2018/10/24	4	64.43	3	64.53	63.00	1	4,179	0.02%
2018/10/23	1	69.10	2	68.65	65.90	-1	4,012	-0.02%
2018/10/22	2	66.60	0	0.00	66.20	2	3,782	0.05%
2018/10/19	11	65.74	2	66.50	67.60	9	3,731	0.24%
2018/10/18	23	67.01	24	66.51	66.00	-1	3,623	-0.03%
2018/10/17	2	66.55	7	65.14	67.20	-5	3,478	-0.14%
2018/10/16	1	66.10	0	0.00	63.40	1	3,237	0.03%
2018/10/15	10	65.37	2	65.25	65.90	8	3,152	0.25%
2018/10/12	1	60.80	61	61.13	63.80	-60	2,834	-2.12%
2018/10/11	30	57.23	38	58.06	58.00	-8	2,746	-0.29%
2018/10/09	15	61.29	13	60.88	61.00	2	2,633	0.08%
2018/10/08	25	60.67	15	62.00	62.50	10	2,566	0.39%
2018/10/05	44	57.09	54	56.58	58.30	-10	2,235	-0.45%
2018/10/01	5	52.90	0	0.00	53.20	5	2,299	0.22%
2018/09/26	6	52.42	0	0.00	52.10	6	2,480	0.24%
2018/09/21	0	0.00	4	51.45	51.40	-4	2,522	-0.16%
2018/09/14	2	54.50	2	55.00	54.50	0	2,606	0.00%
2018/09/12	1	52.00	0	0.00	51.70	1	2,674	0.04%
2018/09/11	1	53.00	0	0.00	53.20	1	2,726	0.04%
2018/09/10	0	0.00	2	53.10	52.60	-2	2,773	-0.07%
2018/09/06	2	60.90	2	62.00	61.00	0	2,910	0.00%
2018/09/05	2	61.10	0	0.00	61.10	2	3,076	0.07%
2018/08/28	5	63.80	5	63.50	62.30	0	4,051	0.00%
2018/08/17	5	65.44	12	64.72	63.50	-7	4,855	-0.14%
2018/08/16	6	62.63	0	0.00	63.50	6	4,894	0.12%
2018/08/15	4	62.55	0	0.00	62.40	4	5,003	0.08%
2018/08/14	0	0.00	2	63.05	65.00	-2	5,035	-0.04%
2018/08/13	30	63.70	30	63.07	63.10	0	5,122	0.00%
2018/08/10	1	70.40	0	0.00	68.50	1	5,170	0.02%
2018/08/08	5	72.20	5	69.70	69.70	0	5,338	0.00%
2018/08/07	55	71.25	55	70.49	70.40	0	5,395	0.00%
2018/08/06	25	72.67	23	72.98	72.60	2	5,481	0.04%
2018/08/03	35	71.51	35	70.85	71.80	0	5,493	0.00%
2018/08/02	27	70.33	25	70.61	69.00	2	5,629	0.04%
2018/08/01	5	68.36	5	68.24	69.10	0	5,726	0.00%
2018/07/30	3	67.60	3	66.90	66.80	0	5,933	0.00%
2018/07/27	1	68.50	1	69.30	68.50	0	6,185	0.00%
2018/07/26	7	70.31	10	70.78	69.10	-3	6,384	-0.05%
2018/07/25	3	69.17	0	0.00	69.00	3	6,470	0.05%
2018/07/24	3	68.37	6	68.53	69.90	-3	6,670	-0.04%
2018/07/23	1	67.00	1	67.10	67.10	0	6,880	0.00%
2018/07/20	22	70.99	24	70.87	69.20	-2	7,331	-0.03%
2018/07/19	2	70.00	6	70.28	69.00	-4	7,533	-0.05%
2018/07/18	10	72.60	12	69.68	69.60	-2	7,690	-0.03%
2018/07/17	3	72.10	5	73.38	71.30	-2	7,892	-0.03%
2018/07/16	5	75.36	10	75.05	74.70	-5	8,350	-0.06%
2018/07/13	8	71.96	4	72.45	72.10	4	8,375	0.05%
2018/07/12	10	69.53	3	70.80	70.90	7	8,422	0.08%
2018/07/11	10	69.08	10	68.00	68.00	0	8,458	0.00%
2018/07/10	0	0.00	1	67.30	67.30	-1	8,500	-0.01%
2018/07/09	48	67.43	48	65.50	67.80	0	8,641	0.00%
2018/07/06	3	64.80	0	0.00	62.80	3	8,858	0.03%
2018/07/05	0	0.00	3	64.50	65.10	-3	8,967	-0.03%
2018/07/04	5	68.10	5	69.32	67.50	0	9,071	0.00%
2018/07/03	1	75.80	1	75.80	73.50	0	9,087	0.00%
2018/07/02	2	78.10	2	78.70	77.90	0	9,095	0.00%
2018/06/28	0	0.00	9	76.97	76.80	-9	9,137	-0.10%
2018/06/27	0	0.00	2	77.60	77.10	-2	9,111	-0.02%
2018/06/26	5	78.46	7	80.14	78.20	-2	9,109	-0.02%
2018/06/25	4	82.70	0	0.00	81.80	4	9,075	0.04%
2018/06/22	10	84.68	4	83.95	83.30	6	9,151	0.07%
2018/06/21	5	84.66	2	83.90	85.00	3	9,106	0.03%
2018/06/20	4	83.00	4	84.23	82.90	0	9,071	0.00%
2018/06/19	2	84.35	5	84.26	83.30	-3	9,004	-0.03%
2018/06/15	16	84.86	8	85.58	83.50	8	8,952	0.09%
2018/06/14	5	88.96	3	89.30	87.30	2	8,842	0.02%
2018/06/13	1	88.80	5	89.42	88.20	-4	8,725	-0.05%
2018/06/12	3	89.03	0	0.00	87.30	3	8,543	0.04%
2018/06/11	4	85.80	14	86.71	86.00	-10	8,383	-0.12%
2018/06/08	17	87.01	3	84.93	84.90	14	8,330	0.17%
2018/06/07	6	91.37	15	89.90	89.10	-9	8,154	-0.11%
2018/06/06	6	89.03	6	90.38	88.80	0	7,921	0.00%
2018/06/05	12	88.77	20	89.20	88.90	-8	7,773	-0.10%
2018/06/04	52	90.85	45	89.35	87.10	7	7,532	0.09%
2018/06/01	8	82.64	9	85.80	86.30	-1	7,180	-0.01%
2018/05/31	1	75.20	1	76.90	78.50	0	6,909	0.00%
2018/05/30	10	72.50	16	72.16	72.00	-6	6,813	-0.09%
2018/05/29	27	73.66	26	72.40	72.00	1	6,763	0.01%
2018/05/28	1	74.50	1	74.30	73.90	0	6,727	0.00%
2018/05/25	48	74.90	43	74.15	74.00	5	6,697	0.07%
2018/05/24	31	78.06	31	77.11	77.00	0	6,643	0.00%
2018/05/23	14	76.01	16	77.30	77.60	-2	6,567	-0.03%
2018/05/22	54	74.06	54	74.32	73.40	0	6,431	0.00%
2018/05/21	3	72.80	6	72.65	73.40	-3	6,376	-0.05%
2018/05/18	11	75.42	4	78.50	74.80	7	6,269	0.11%
2018/05/17	33	78.52	32	78.67	77.80	1	6,178	0.02%
2018/05/16	7	79.54	9	80.03	77.30	-2	6,093	-0.03%
2018/05/15	34	80.48	35	81.30	79.10	-1	5,974	-0.02%
2018/05/14	7	79.57	11	79.67	81.20	-4	5,886	-0.07%
2018/05/11	17	81.26	14	78.72	78.60	3	5,761	0.05%
2018/05/10	49	81.63	48	80.98	81.90	1	5,666	0.02%
2018/05/09	31	78.50	23	77.27	77.00	8	5,455	0.15%
2018/05/08	10	81.60	17	82.89	80.90	-7	5,277	-0.13%
2018/05/07	14	81.47	7	81.97	82.80	7	5,180	0.14%
2018/05/04	33	81.34	41	80.25	80.30	-8	5,026	-0.16%
2018/05/03	64	89.83	89	88.45	86.10	-25	4,759	-0.53%
2018/05/02	26	89.78	26	90.22	91.20	0	4,545	0.00%
2018/04/30	16	89.81	17	91.13	89.20	-1	4,420	-0.02%
2018/04/27	34	91.13	38	90.28	88.80	-4	4,208	-0.10%
2018/04/26	51	91.05	58	90.72	91.00	-7	3,949	-0.18%
2018/04/25	9	84.43	10	86.29	88.90	-1	3,471	-0.03%
2018/04/24	72	84.29	39	81.35	80.90	33	3,192	1.03%
2018/04/23	35	85.59	27	83.75	83.00	8	3,014	0.27%
2018/04/20	49	81.60	55	81.23	81.80	-6	2,787	-0.22%
2018/04/19	0	0.00	2	77.50	78.60	-2	2,277	-0.09%
2018/04/18	34	69.86	20	71.40	71.50	14	2,129	0.66%
2018/04/17	1	72.10	1	65.60	67.30	0	2,016	0.00%
2018/04/16	22	71.80	27	70.97	71.50	-5	1,902	-0.26%
2018/04/13	31	71.28	31	70.46	70.50	0	1,770	0.00%
2018/04/12	32	67.52	36	69.90	70.00	-4	1,579	-0.25%
2018/04/11	26	61.27	27	65.51	65.70	-1	1,255	-0.08%
2018/04/10	0	0.00	5	64.36	59.80	-5	1,088	-0.46%
2018/04/09	23	58.43	28	60.70	60.90	-5	926	-0.54%
2018/04/02	3	55.30	0	0.00	54.60	3	764	0.39%
2018/03/31	0	0.00	1	55.20	55.20	-1	730	-0.14%
2018/03/27	1	55.10	0	0.00	53.50	1	598	0.17%
2018/03/23	0	0.00	1	48.95	48.90	-1	449	-0.22%
2018/03/19	5	47.10	0	0.00	47.15	5	399	1.25%
2018/02/22	0	0.00	2	42.45	42.65	-2	406	-0.49%
2018/02/12	2	41.75	0	0.00	41.50	2	433	0.46%
2018/02/08	0	0.00	9	43.89	44.10	-9	469	-1.92%
2018/02/06	1	47.00	0	0.00	44.50	1	496	0.20%
2018/01/26	0	0.00	2	50.50	50.40	-2	613	-0.33%
2018/01/12	0	0.00	2	49.40	49.35	-2	646	-0.31%