美時 (1795)-宏遠-高雄券商分點個股進出

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
320.5
漲跌
▲7.5
漲幅
+2.40%
成交量
5,659張
產業
上市生技醫療類股
603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

美時 (1795)籌碼相關－宏遠-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

宏遠-高雄券商分點個股進出
宏遠-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
2024/04/23	6.1	320.34	10	320.40	320.50	-4	6,878	-0.06%
2024/04/22	10	316.45	13	315.31	313.00	-3	7,002	-0.04%
2024/04/19	11.3	311.70	6	314.00	311.50	5.3	7,220	0.07%
2024/04/18	9.6	321.09	2	324.00	321.00	7.6	7,168	0.11%
2024/04/17	0.2	336.48	3.1	334.18	333.50	-2.9	7,175	-0.04%
2024/04/16	7.5	337.55	7.1	334.68	334.00	0.4	7,140	0.01%
2024/04/15	2.3	340.70	2	333.50	332.50	0.3	7,006	0.00%
2024/04/12	6	342.67	13.1	337.84	342.00	-7.1	7,026	-0.10%
2024/04/11	5.2	329.93	7.1	329.45	325.00	-1.9	6,982	-0.03%
2024/04/10	3	322.67	5.2	329.33	326.50	-2.2	6,910	-0.03%
2024/04/09	0.3	324.07	0	0.00	323.00	0.3	6,861	0.00%
2024/04/08	9	328.44	9.3	332.28	325.00	-0.3	6,869	0.00%
2024/04/03	7.2	313.47	9	316.61	317.50	-1.8	6,735	-0.03%
2024/04/02	4	309.54	3.1	310.47	310.50	0.9	6,597	0.01%
2024/04/01	6	309.92	7	312.86	308.00	-1	6,573	-0.02%
2024/03/29	5.5	304.02	6	304.67	304.00	-0.5	6,465	-0.01%
2024/03/28	10.5	312.55	13	309.23	306.00	-2.5	6,436	-0.04%
2024/03/27	8	306.44	35.2	308.16	310.00	-27.2	6,315	-0.43%
2024/03/26	9.1	297.55	7.1	293.59	293.00	2	5,985	0.03%
2024/03/25	6.2	294.34	21	297.60	294.50	-14.9	5,987	-0.25%
2024/03/22	1	283.00	15.1	283.68	288.50	-14.1	5,788	-0.24%
2024/03/20	0	0.00	1	278.00	276.50	-1	5,825	-0.02%
2024/03/19	0	0.00	2	273.50	275.50	-2	5,811	-0.03%
2024/03/15	2	264.00	1	268.00	271.50	1	5,928	0.02%
2024/03/14	1	267.50	3	272.00	270.00	-2	5,896	-0.03%
2024/03/13	6.1	265.99	1	276.00	266.50	5.1	5,939	0.09%
2024/03/12	1	274.00	0	0.00	274.00	1	6,023	0.02%
2024/03/08	16.2	277.01	1	282.50	275.00	15.2	6,246	0.24%
2024/03/07	15.8	284.17	2	287.00	284.00	13.8	6,386	0.22%
2024/03/06	4.2	292.04	3	296.83	289.00	1.2	6,581	0.02%
2024/03/05	1	296.00	1	296.00	294.50	0	6,582	0.00%
2024/03/04	3	290.17	5	293.30	291.50	-2	6,550	-0.03%
2024/03/01	0	0.00	4	290.38	289.50	-4	6,606	-0.06%
2024/02/29	6	289.83	1	289.50	289.50	5	6,850	0.07%
2024/02/27	10	298.00	25.1	297.11	296.00	-15.1	6,802	-0.22%
2024/02/26	2	280.25	24	287.02	293.50	-22	6,616	-0.33%
2024/02/23	8	272.38	0	0.00	272.00	8	6,475	0.12%
2024/02/22	0	0.00	0.2	276.50	273.00	-0.2	6,523	0.00%
2024/02/21	0	0.00	5	278.80	276.50	-5	6,639	-0.08%
2024/02/20	1	278.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	5	279.60	5	277.90	275.00	0	6,836	0.00%
2024/02/16	0	0.00	1	276.99	277.00	-1	6,991	-0.01%
2024/02/15	7	271.86	0	0.00	273.00	7	7,030	0.10%
2024/02/05	0.1	275.50	0	0.00	275.50	0.1	7,047	0.00%
2024/02/02	9.2	273.86	1	274.50	274.50	8.2	7,221	0.11%
2024/02/01	1	287.00	11	283.77	282.00	-10	7,231	-0.14%
2024/01/31	2	280.50	9.3	277.22	279.50	-7.3	7,211	-0.10%
2024/01/30	10.4	272.73	1	279.50	271.00	9.4	7,270	0.13%
2024/01/29	5	274.00	0	0.00	277.00	5	7,243	0.07%
2024/01/25	4	275.75	5	276.50	274.50	-1	7,375	-0.01%
2024/01/24	0	0.00	3	278.51	278.00	-3	7,471	-0.04%
2024/01/23	11.3	273.65	3	277.33	276.50	8.3	7,556	0.11%
2024/01/22	5.2	282.41	2	285.50	282.50	3.2	7,586	0.04%
2024/01/19	4.1	288.18	3	289.50	288.50	1.1	7,813	0.01%
2024/01/18	1	289.50	2	288.75	288.50	-1	7,923	-0.01%
2024/01/17	5.1	292.39	7	297.21	288.50	-1.9	8,052	-0.02%
2024/01/16	9	299.44	11	302.18	303.00	-2	8,078	-0.02%
2024/01/15	10	294.50	17	295.47	296.50	-7	7,934	-0.09%
2024/01/12	9.5	286.27	8.1	284.70	282.50	1.4	7,715	0.02%
2024/01/11	7.1	285.97	6	284.33	281.50	1.1	7,746	0.01%
2024/01/10	8	287.19	9	289.33	290.00	-1	7,653	-0.01%
2024/01/09	14	285.00	20	285.75	288.00	-6	7,613	-0.08%
2024/01/08	9	283.39	17	287.71	284.50	-8	7,572	-0.11%
2024/01/05	9.3	279.52	47	279.91	285.00	-37.7	7,456	-0.51%
2024/01/04	1	273.50	2	274.25	272.00	-1	7,277	-0.01%
2024/01/03	8	272.81	5	274.80	270.50	3	7,252	0.04%
2024/01/02	20	275.60	8	275.81	275.50	12	7,146	0.17%
2023/12/29	3	269.00	8.1	271.24	272.00	-5.1	7,086	-0.07%
2023/12/28	10.1	264.91	0	0.00	264.00	10.1	7,011	0.14%
2023/12/27	0.2	266.21	14.1	267.93	269.50	-13.9	6,981	-0.20%
2023/12/26	10	262.35	2.1	261.80	264.00	7.9	6,955	0.11%
2023/12/25	2.1	260.26	0	0.00	260.00	2.1	6,955	0.03%
2023/12/22	1	267.00	0	0.00	267.00	1	6,893	0.01%
2023/12/21	3	270.82	1	268.50	268.50	2	6,890	0.03%
2023/12/20	8.1	275.18	8	277.81	273.50	0	6,861	0.00%
2023/12/19	7	270.64	4	274.88	273.50	3	6,779	0.04%
2023/12/18	10	273.60	10	276.70	272.50	0	6,815	0.00%
2023/12/15	1	275.85	6.2	272.73	274.00	-5.1	6,831	-0.08%
2023/12/14	2	269.00	2	268.50	268.50	0	6,792	0.00%
2023/12/13	12.1	266.80	3.2	270.72	264.50	8.9	6,764	0.13%
2023/12/12	3.5	275.21	4	276.13	274.00	-0.5	6,707	-0.01%
2023/12/11	2	275.00	5	275.90	274.50	-3	6,653	-0.05%
2023/12/08	0.1	273.20	0	0.00	272.00	0.1	6,615	0.00%
2023/12/07	2	278.00	7.1	277.13	274.00	-5.1	6,627	-0.08%
2023/12/06	2.1	270.52	1	271.00	270.00	1.1	6,521	0.02%
2023/12/05	2.1	279.75	2	277.50	272.00	0.1	6,487	0.00%
2023/12/04	5	275.70	15	277.27	277.00	-10	6,286	-0.16%
2023/12/01	13	273.46	32	268.64	267.50	-19	6,085	-0.31%
2023/11/30	0	258.67	1	261.00	258.50	-1	5,839	-0.02%
2023/11/29	0	0.00	3	260.83	261.00	-3	5,805	-0.05%
2023/11/28	0	0.00	1	256.50	258.00	-1	5,753	-0.02%
2023/11/27	4	260.38	16.1	256.99	257.00	-12.1	5,706	-0.21%
2023/11/24	2.1	246.30	3	250.17	250.00	-0.9	5,466	-0.02%
2023/11/22	3	247.83	3	251.83	245.50	0	5,363	0.00%
2023/11/21	17	250.03	6	250.33	248.00	11	5,328	0.21%
2023/11/20	11	253.05	10	258.25	251.50	1	5,321	0.02%
2023/11/17	3	253.33	2	253.75	254.00	1	5,218	0.02%
2023/11/16	2	253.50	6	255.67	253.00	-4	5,168	-0.08%
2023/11/15	3	248.50	3.1	249.36	252.00	-0.1	5,061	0.00%
2023/11/14	1	230.01	2	232.55	238.50	-1	4,929	-0.02%
2023/11/13	2.1	237.22	0	0.00	233.00	2.1	4,992	0.04%
2023/11/10	15	239.47	15	242.37	240.50	0	5,229	0.00%
2023/11/09	2	243.00	2	241.25	236.00	0	5,220	0.00%
2023/11/08	3	242.67	1	243.50	242.00	2	5,433	0.04%
2023/11/07	25	251.70	1	252.50	243.50	24	5,584	0.43%
2023/11/06	2	247.25	2	246.00	247.00	0	5,726	0.00%
2023/11/02	1	247.00	2	249.25	248.50	-1	5,801	-0.02%
2023/11/01	14	252.50	15	256.33	251.00	-1	5,757	-0.02%
2023/10/31	12	249.50	12.1	254.66	252.00	-0.1	5,689	0.00%
2023/10/30	1	255.03	1	252.50	252.00	0	5,730	0.00%
2023/10/26	1	239.50	1	241.00	236.00	0	5,359	0.00%
2023/10/25	0	0.00	1.1	236.67	240.00	-1.1	5,272	-0.02%
2023/10/24	3	229.83	4	224.75	230.00	-1	5,133	-0.02%
2023/10/20	1	216.00	1	209.50	208.50	0	5,254	0.00%
2023/10/19	3	220.00	2	220.00	218.00	1	5,417	0.02%
2023/10/16	0	0.00	5	222.00	220.50	-5	5,918	-0.08%
2023/10/13	2	228.75	2	230.25	227.50	0	5,982	0.00%
2023/10/05	0	0.00	0.1	238.00	235.00	-0.1	6,449	0.00%
2023/10/03	1	234.50	0	0.00	234.00	1	6,640	0.02%
2023/09/26	1	237.47	1	238.50	235.50	0	7,184	0.00%
2023/09/25	0	0.00	0	240.50	239.50	0	7,529	0.00%
2023/09/20	0.1	242.50	1	243.00	237.50	-0.9	8,128	-0.01%
2023/09/19	1	249.00	0.1	251.10	249.50	1	8,256	0.01%
2023/09/18	3	248.50	3	247.83	246.50	0	8,281	0.00%
2023/09/15	2.1	246.01	19	244.00	246.50	-17	8,385	-0.20%
2023/09/14	0	0.00	1	248.00	246.50	-1	8,414	-0.01%
2023/09/13	1	242.00	0	0.00	242.50	1	8,469	0.01%
2023/09/12	0	237.00	1	236.00	240.00	-1	8,595	-0.01%
2023/09/11	0	247.50	0	252.00	246.00	0	8,647	0.00%
2023/09/08	1	243.50	1	244.50	246.00	0	8,758	0.00%
2023/09/05	2	250.51	0	0.00	250.00	2	8,860	0.02%
2023/09/04	5	255.60	0	0.00	256.00	5	8,916	0.06%
2023/09/01	2	257.50	4.1	258.75	258.50	-2.1	8,964	-0.02%
2023/08/31	12	255.83	9	254.44	253.50	3	9,023	0.03%
2023/08/30	2	257.50	2	255.00	257.00	0	9,202	0.00%
2023/08/29	7	250.86	6	250.75	252.00	1	9,210	0.01%
2023/08/28	3	248.00	3	249.50	247.50	0	9,262	0.00%
2023/08/25	1	248.00	1	252.00	248.00	0	9,287	0.00%
2023/08/24	22	251.02	22	252.48	249.50	0	9,305	0.00%
2023/08/23	5.1	250.01	3	254.50	249.50	2.1	9,304	0.02%
2023/08/22	2	256.75	2	260.00	255.00	0	9,425	0.00%
2023/08/21	8	260.69	1	258.00	260.00	7	9,482	0.07%
2023/08/18	11	255.87	7	260.08	254.00	4	9,590	0.04%
2023/08/17	19	262.39	9	265.67	259.50	10	9,709	0.10%
2023/08/16	31	273.33	7.1	273.62	268.00	23.9	9,745	0.25%
2023/08/15	13	264.88	13.2	258.49	263.50	-0.2	10,042	0.00%
2023/08/14	6.2	253.54	4	267.63	250.00	2.2	10,398	0.02%
2023/08/11	36	279.02	11	276.05	269.00	25	10,493	0.24%
2023/08/10	29	290.67	20	292.63	286.00	9	10,356	0.09%
2023/08/09	8	282.00	17.1	287.18	292.00	-9.1	10,287	-0.09%
2023/08/08	10	282.40	16	280.06	280.50	-6	10,417	-0.06%
2023/08/07	7	286.93	1	289.00	285.50	6	10,717	0.06%
2023/08/04	7	281.57	7	288.21	289.50	0	10,779	0.00%
2023/08/02	13	291.38	6	298.50	285.50	7	10,840	0.06%
2023/08/01	1	290.00	7.1	292.08	293.00	-6.1	10,808	-0.06%
2023/07/31	6	283.25	0	0.00	286.50	6	10,838	0.06%
2023/07/28	5	286.81	1	290.50	286.00	4	11,103	0.04%
2023/07/27	2	293.25	2	294.76	291.50	0	11,155	0.00%
2023/07/26	14.1	291.33	3	298.50	291.00	11.1	11,327	0.10%
2023/07/25	4	300.49	0	0.00	301.00	4	11,201	0.04%
2023/07/24	3	302.83	10	301.10	302.00	-7	11,079	-0.06%
2023/07/21	3	291.50	10.2	295.58	291.00	-7.2	10,941	-0.07%
2023/07/20	6.1	287.59	0	0.00	287.00	6.1	10,868	0.06%
2023/07/19	13	292.27	23.2	291.55	292.00	-10.2	10,780	-0.09%
2023/07/18	11	281.69	0	0.00	283.00	11	10,718	0.10%
2023/07/17	13	288.15	17.1	284.49	288.50	-4.1	10,907	-0.04%
2023/07/14	10.2	277.31	14	276.46	277.50	-3.9	10,937	-0.04%
2023/07/13	12	280.13	5	285.10	280.00	7	10,846	0.06%
2023/07/12	8	290.31	16.2	289.81	290.00	-8.2	10,748	-0.08%
2023/07/11	11	284.86	20	284.55	283.00	-9	10,628	-0.08%
2023/07/10	9	284.17	8	285.19	285.00	1	10,638	0.01%
2023/07/07	3	285.67	0	0.00	284.50	3	10,601	0.03%
2023/07/06	7.1	291.45	6	292.50	290.00	1.1	10,550	0.01%
2023/07/05	5	296.60	8.1	301.36	294.50	-3.1	10,508	-0.03%
2023/07/04	8.1	299.47	2	301.25	297.00	6.1	10,684	0.06%
2023/07/03	4.2	298.43	2	297.00	299.00	2.2	10,815	0.02%
2023/06/30	8.3	338.49	2	345.50	325.50	6.3	10,553	0.06%
2023/06/29	14	340.43	5	343.20	338.50	9	10,581	0.08%
2023/06/28	8	332.56	8	335.25	333.50	0	10,466	0.00%
2023/06/27	17	319.50	18.3	326.85	329.00	-1.3	10,336	-0.01%
2023/06/26	4	312.98	5	308.51	311.50	-1	10,210	-0.01%
2023/06/21	3.1	311.42	0	0.00	308.00	3.1	10,262	0.03%
2023/06/20	3.1	325.25	3	321.74	320.00	0.1	10,186	0.00%
2023/06/19	50	325.50	1	325.09	324.00	49	10,176	0.48%
2023/06/16	22.1	326.22	6	325.33	323.00	16.1	10,180	0.16%
2023/06/15	10	324.60	14.3	324.46	330.00	-4.3	10,090	-0.04%
2023/06/14	1.2	317.47	0.3	321.80	314.00	0.9	10,005	0.01%
2023/06/13	0.1	313.50	0	0.00	311.50	0.1	10,016	0.00%
2023/06/12	12.1	314.85	3	319.17	314.00	9.1	10,106	0.09%
2023/06/09	3	317.00	12	317.79	319.00	-9	10,155	-0.09%
2023/06/08	10	311.50	0	0.00	311.00	10	10,193	0.10%
2023/06/07	13	320.96	22	317.25	322.00	-9	10,291	-0.09%
2023/06/06	14	315.61	13	318.69	315.50	1	10,290	0.01%
2023/06/05	34.1	330.45	33.1	335.25	315.50	1	10,443	0.01%
2023/06/02	15	319.60	12	322.17	320.50	3	10,354	0.03%
2023/06/01	20.1	325.99	20	329.75	320.00	0.1	10,395	0.00%
2023/05/31	21	330.02	22	331.77	327.00	-1	10,410	-0.01%
2023/05/30	22	330.23	20	332.00	328.50	2	10,438	0.02%
2023/05/29	22	330.64	21	329.07	330.50	1	10,451	0.01%
2023/05/26	32	334.54	32	337.31	327.00	0	10,501	0.00%
2023/05/25	20	332.50	21	333.29	331.00	-1	10,435	-0.01%
2023/05/24	12	330.38	10	333.50	334.50	2	10,597	0.02%
2023/05/23	7	340.43	6	338.51	342.00	1	10,554	0.01%
2023/05/22	4	333.62	1	340.00	332.00	3	10,623	0.03%
2023/05/19	3	337.83	2	339.50	343.50	1	10,942	0.01%
2023/05/18	19	327.21	25.5	328.46	339.00	-6.5	10,548	-0.06%
2023/05/17	3	292.17	58.3	292.88	308.50	-55.3	10,167	-0.54%
2023/05/16	20.5	278.51	21	280.29	280.50	-0.5	10,044	0.00%
2023/05/15	37.1	280.79	23	286.41	275.50	14.1	10,505	0.13%
2023/05/12	27.6	289.46	29.1	290.91	289.00	-1.5	10,560	-0.01%
2023/05/11	27.6	289.46	29.1	290.91	283.50	-1.5	10,608	-0.01%
2023/05/10	5.1	275.60	3.1	283.92	285.00	2	10,557	0.02%
2023/05/09	2.1	281.05	2	284.48	279.00	0.1	11,202	0.00%
2023/05/08	1	285.50	3.1	284.54	287.00	-2.1	11,495	-0.02%
2023/05/05	10	280.00	10	280.50	281.50	0	11,577	0.00%
2023/05/04	7	281.21	21.5	282.03	279.00	-14.5	11,585	-0.13%
2023/05/03	2.4	273.42	7	274.36	272.50	-4.6	11,322	-0.04%
2023/05/02	12	268.08	36.3	271.70	278.00	-24.3	11,293	-0.21%
2023/04/28	0	259.67	14.1	261.17	259.50	-14.1	11,163	-0.13%
2023/04/27	0	0.00	1	256.00	257.00	-1	11,317	-0.01%
2023/04/26	0.1	250.96	0	0.00	254.00	0.1	11,495	0.00%
2023/04/25	28.2	253.37	6	257.86	254.50	22.1	11,533	0.19%
2023/04/24	23	259.72	33.1	257.49	260.50	-10.1	11,571	-0.09%
2023/04/21	18.2	252.08	1	256.00	250.00	17.2	11,703	0.15%
2023/04/20	10.1	271.89	11.1	276.96	265.00	-1.1	11,657	-0.01%
2023/04/19	7	264.56	5.1	269.89	269.00	1.9	11,532	0.02%
2023/04/18	0	0.00	2.1	265.62	265.50	-2.1	11,483	-0.02%
2023/04/17	3.1	263.35	1	266.00	262.00	2.1	11,531	0.02%
2023/04/14	11.1	266.23	0	0.00	265.00	11.1	11,654	0.09%
2023/04/13	0.1	270.97	1	273.98	267.00	-0.9	11,820	-0.01%
2023/04/12	0	268.50	1.1	271.96	267.50	-1	12,000	-0.01%
2023/04/11	1	270.00	1	270.00	265.50	0	12,263	0.00%
2023/04/10	3.2	267.46	3	269.00	265.50	0.2	12,365	0.00%
2023/04/07	8	273.43	15	275.20	273.00	-7	12,493	-0.06%
2023/04/06	7	267.07	14.1	263.84	269.50	-7.1	12,364	-0.06%
2023/03/31	9.2	253.35	1	251.50	251.00	8.2	12,223	0.07%
2023/03/30	6	261.50	9	260.44	257.50	-3	12,342	-0.02%
2023/03/29	4.1	252.59	14.2	255.03	258.00	-10.1	12,279	-0.08%
2023/03/28	19.2	248.53	2	257.00	246.00	17.2	12,297	0.14%
2023/03/27	2	252.51	3	256.17	252.00	-1	12,263	-0.01%
2023/03/24	2	249.00	7.1	251.36	252.50	-5.1	12,406	-0.04%
2023/03/23	4	244.75	2	245.00	244.00	2	12,539	0.02%
2023/03/22	11	244.00	10	247.25	243.50	1	12,526	0.01%
2023/03/21	5	244.41	2	245.53	243.50	3	12,477	0.02%
2023/03/20	2	249.00	4	248.50	248.50	-2	12,412	-0.02%
2023/03/17	8	246.38	6	249.66	247.50	2	12,389	0.02%
2023/03/16	13.1	247.08	13	249.42	245.50	0.1	12,333	0.00%
2023/03/15	25	254.04	26	254.23	254.50	-1	12,230	-0.01%
2023/03/14	30	252.70	32	253.45	248.00	-2	12,164	-0.02%
2023/03/13	8	253.06	19	249.66	250.00	-11	12,117	-0.09%
2023/03/10	12.1	259.35	6	266.75	255.00	6.1	12,041	0.05%
2023/03/09	16.1	272.47	15	272.33	270.00	1.1	11,896	0.01%
2023/03/08	36.1	276.83	35.1	277.28	271.50	1.1	11,878	0.01%
2023/03/07	7.1	278.81	6	279.67	277.50	1.1	11,702	0.01%
2023/03/06	8	284.31	4	284.87	285.00	4	12,145	0.03%
2023/03/03	0.1	281.98	0	287.00	278.50	0.1	13,111	0.00%
2023/03/02	12	283.42	1	285.47	283.50	11	13,927	0.08%
2023/03/01	0	0.00	10	282.50	278.50	-10	14,737	-0.07%
2023/02/24	0	280.00	2	279.00	281.00	-2	15,311	-0.01%
2023/02/23	1	285.50	0	282.50	285.00	1	15,679	0.01%
2023/02/22	21	280.19	31	282.79	276.50	-10	16,351	-0.06%
2023/02/21	20	283.00	25	285.00	287.00	-5	16,517	-0.03%
2023/02/20	56.1	290.44	53	292.52	284.50	3.1	16,869	0.02%
2023/02/17	25	292.30	15	291.47	294.50	10	16,801	0.06%
2023/02/16	19	278.92	19.1	279.42	284.00	-0.1	16,713	0.00%
2023/02/15	4	271.88	19	272.45	272.50	-15	17,036	-0.09%
2023/02/14	17.1	271.21	17	268.74	267.50	0.1	17,159	0.00%
2023/02/13	21	287.26	15	289.10	277.50	6	16,933	0.04%
2023/02/10	16.1	280.15	12	282.42	277.50	4	16,509	0.02%
2023/02/09	5	285.88	5	280.80	276.00	0	16,298	0.00%
2023/02/08	26	283.17	11	282.41	284.00	15	16,106	0.09%
2023/02/07	32	279.81	51	282.29	281.00	-19	15,899	-0.12%
2023/02/06	44	259.65	47	264.63	273.50	-3	15,267	-0.02%
2023/02/03	23	249.17	2	249.01	249.00	21	14,987	0.14%
2023/02/02	10	247.20	9	243.24	247.00	1	14,905	0.01%
2023/02/01	4	241.25	4	237.76	237.50	0	14,915	0.00%
2023/01/31	6	238.25	2	241.00	238.00	4	15,027	0.03%
2023/01/30	3	238.83	5	246.40	237.50	-2	15,090	-0.01%
2023/01/17	2	245.00	2	243.52	243.50	0	15,139	0.00%
2023/01/16	19	242.45	18.1	237.66	244.00	0.9	15,033	0.01%
2023/01/13	7	229.57	6	231.00	230.00	1	14,972	0.01%
2023/01/12	0	234.38	1	234.50	230.50	-1	15,079	-0.01%
2023/01/11	12	246.66	11.1	250.28	240.50	1	15,022	0.01%
2023/01/10	0.1	248.59	0	0.00	244.00	0.1	15,027	0.00%
2023/01/09	10	249.15	10.1	247.43	249.00	-0.1	15,190	0.00%
2023/01/06	5	241.70	4	244.25	240.50	1	15,412	0.01%
2023/01/05	0	0.00	1	242.50	239.50	-1	15,764	-0.01%
2023/01/04	1.1	249.92	2	249.50	243.50	-1	16,017	-0.01%
2023/01/03	2	249.99	3	251.17	250.50	-1	16,305	-0.01%
2022/12/30	8	250.17	8	246.69	246.00	0	16,433	0.00%
2022/12/29	14.1	248.02	13	248.69	250.00	1.1	16,415	0.01%
2022/12/28	0	0.00	4.1	239.98	238.50	-4.1	16,430	-0.02%
2022/12/27	7	233.00	7	234.29	237.50	0	16,705	0.00%
2022/12/26	10	237.70	10	239.10	240.50	0	16,719	0.00%
2022/12/23	2	232.50	3	232.33	232.00	-1	16,719	-0.01%
2022/12/22	3	231.50	3	229.17	231.50	0	16,890	0.00%
2022/12/21	3	232.17	2	235.50	228.50	1	16,922	0.01%
2022/12/20	2	230.50	3	231.00	225.50	-1	17,186	-0.01%
2022/12/19	7	237.93	5	237.00	237.00	2	17,308	0.01%
2022/12/16	35	241.89	36	243.35	234.50	-1	17,539	-0.01%
2022/12/15	3	244.00	1	241.00	241.00	2	17,789	0.01%
2022/12/14	2	248.00	2	254.50	255.00	0	17,895	0.00%
2022/12/13	1	251.50	0	0.00	251.50	1	18,254	0.01%
2022/12/09	1	246.50	0	0.00	254.00	1	18,682	0.01%
2022/12/08	0	0.00	2	243.00	240.50	-2	19,002	-0.01%
2022/12/07	5	243.80	2	246.00	244.00	3	19,374	0.02%
2022/12/06	0	0.00	4	257.25	249.50	-4	19,596	-0.02%
2022/12/05	3	254.17	5	256.20	269.50	-2	19,919	-0.01%
2022/12/01	5	244.60	0	0.00	246.50	5	20,315	0.02%
2022/11/30	1	240.00	2	229.50	244.00	-1	20,795	0.00%
2022/11/29	7	235.07	0	0.00	233.50	7	21,046	0.03%
2022/11/28	77	245.37	77	241.83	246.50	0	21,276	0.00%
2022/11/25	102	247.05	125	247.28	245.50	-23	20,880	-0.11%	大買/大賣/
2022/11/24	86	228.05	92.5	225.23	239.00	-6.5	20,189	-0.03%
2022/11/23	47	210.82	42	210.14	217.50	5	19,465	0.03%
2022/11/22	2.5	195.20	4	197.75	198.00	-1.5	18,795	-0.01%
2022/11/21	9	190.83	9	191.22	192.00	0	18,766	0.00%
2022/11/18	7	179.50	60	184.65	187.00	-53	18,572	-0.29%
2022/11/17	11	174.32	29	176.00	174.00	-18	18,131	-0.10%
2022/11/16	33	172.97	43	175.38	170.00	-10	18,063	-0.06%
2022/11/15	13	169.12	17	173.24	169.00	-4	18,102	-0.02%
2022/11/14	4	172.50	19	171.63	171.00	-15	18,652	-0.08%
2022/11/11	8	169.69	40	167.96	171.50	-32	18,760	-0.17%
2022/11/10	13	161.96	11	166.77	156.00	2	19,133	0.01%
2022/11/09	15	162.00	0	0.00	162.50	15	19,230	0.08%
2022/11/08	5	162.00	6	164.08	159.50	-1	19,261	-0.01%
2022/11/07	6	160.50	0	0.00	159.50	6	19,203	0.03%
2022/11/04	20	160.13	10	164.00	159.00	10	19,278	0.05%
2022/11/03	11	160.27	20	161.88	163.00	-9	19,264	-0.05%
2022/11/02	6	158.67	7	160.21	160.00	-1	19,215	-0.01%
2022/11/01	10	156.70	11	158.14	158.50	-1	19,181	-0.01%
2022/10/31	0	0.00	3	155.00	154.50	-3	19,107	-0.02%
2022/10/28	2	150.00	3	151.67	151.00	-1	19,040	-0.01%
2022/10/27	7	148.43	1	147.51	149.50	6	18,960	0.03%
2022/10/26	24	142.17	12	144.42	143.00	12	18,882	0.06%
2022/10/25	2	142.75	27	143.44	143.00	-25	18,760	-0.13%
2022/10/24	1	147.50	1	147.50	147.50	0	18,673	0.00%
2022/10/18	0	0.00	6	150.25	153.00	-6	19,182	-0.03%
2022/10/17	6	144.75	5	139.50	148.50	1	19,289	0.01%
2022/10/14	18	153.56	13	154.54	153.00	5	19,110	0.03%
2022/10/13	1	148.50	6	156.25	148.50	-5	18,790	-0.03%
2022/10/12	17	162.38	18	163.94	161.50	-1	18,489	-0.01%
2022/10/11	50	165.00	8	166.00	159.50	42	18,286	0.23%
2022/10/07	39	169.10	6	173.50	168.00	33	18,030	0.18%
2022/10/06	15	170.10	5	170.40	172.00	10	17,876	0.06%
2022/10/05	35	169.77	39	170.87	170.50	-4	17,793	-0.02%
2022/10/04	8	165.25	21	166.33	167.00	-13	17,617	-0.07%
2022/10/03	14	161.04	3	162.00	157.50	11	17,590	0.06%
2022/09/30	3	159.67	3	160.67	162.50	0	17,688	0.00%
2022/09/29	12	159.63	11	161.18	158.00	1	17,667	0.01%
2022/09/28	1	163.00	1	155.50	154.00	0	17,494	0.00%
2022/09/27	13	155.62	13	159.88	166.00	0	17,482	0.00%
2022/09/26	17	165.85	15	166.57	162.00	2	17,307	0.01%
2022/09/23	27	169.07	1	166.50	166.00	26	17,314	0.15%
2022/09/22	62	172.43	25	173.68	174.00	37	17,473	0.21%
2022/09/21	15	168.97	15	170.87	169.00	0	17,566	0.00%
2022/09/20	7	168.14	12	171.08	173.50	-5	17,686	-0.03%
2022/09/19	2	163.00	0	0.00	163.00	2	17,583	0.01%
2022/09/16	6	168.00	4	168.25	171.00	2	17,573	0.01%
2022/09/15	20	169.85	8	170.94	168.00	12	17,621	0.07%
2022/09/14	13	165.46	14	165.64	170.00	-1	17,559	-0.01%
2022/09/13	7	164.21	7	164.43	165.00	0	17,429	0.00%
2022/09/12	9	159.33	27.1	163.76	164.00	-18.1	17,644	-0.10%
2022/09/08	14	152.18	11	153.27	154.00	3	17,765	0.02%
2022/09/07	17	155.35	12	152.38	151.50	5	17,825	0.03%
2022/09/06	19.1	160.49	19	155.42	154.00	0.1	17,954	0.00%
2022/09/05	46	171.72	24	169.42	166.50	22	17,691	0.12%
2022/09/02	13	175.23	14	172.18	170.00	-1	17,738	-0.01%
2022/09/01	13	173.69	13	170.00	169.00	0	17,737	0.00%
2022/08/31	20	177.95	21	178.10	173.50	-1	18,090	-0.01%
2022/08/30	7	170.28	6	174.25	174.00	1	18,361	0.01%
2022/08/29	9	170.50	10	171.30	169.50	-1	18,399	-0.01%
2022/08/26	33	181.92	32	183.36	176.00	1	18,189	0.01%
2022/08/25	6	174.58	5	174.00	175.50	1	17,591	0.01%
2022/08/24	10	177.50	0	0.00	174.00	10	17,325	0.06%
2022/08/23	11	177.36	10	176.25	176.00	1	16,999	0.01%
2022/08/22	27	185.39	23	182.50	180.00	4	16,681	0.02%
2022/08/19	87	185.12	84	188.41	184.50	3	16,210	0.02%
2022/08/18	14	173.32	15	177.70	184.50	-1	15,635	-0.01%
2022/08/17	29	165.21	33	166.05	168.00	-4	15,227	-0.03%
2022/08/16	9	154.28	14	158.54	161.50	-5	14,415	-0.03%
2022/08/12	4	143.00	4	143.50	145.00	0	14,246	0.00%
2022/08/11	9	143.72	4	142.50	143.00	5	14,631	0.03%
2022/08/10	3	145.00	13	147.65	148.00	-10	14,709	-0.07%
2022/08/09	2	142.50	2	142.00	141.50	0	14,685	0.00%
2022/08/08	3	141.17	13	144.12	143.00	-10	14,700	-0.07%
2022/08/05	2	137.50	3	139.17	142.00	-1	14,683	-0.01%
2022/08/04	4	133.00	4	133.88	135.00	0	14,680	0.00%
2022/08/03	4	134.50	4	134.50	133.50	0	14,638	0.00%
2022/08/02	2	138.75	2	133.00	133.00	0	14,641	0.00%
2022/07/29	11	142.09	1	141.00	141.50	10	14,575	0.07%
2022/07/28	2	143.25	2	142.75	141.50	0	14,550	0.00%
2022/07/27	3	143.83	4	142.63	141.50	-1	14,504	-0.01%
2022/07/26	23	146.87	31	146.48	142.00	-8	14,371	-0.06%
2022/07/25	34	148.28	36	148.65	149.50	-2	14,073	-0.01%
2022/07/22	10	142.80	10	144.45	144.50	0	13,539	0.00%
2022/07/21	9	133.33	10	131.50	135.00	-1	13,243	-0.01%
2022/07/20	8	132.00	0	0.00	130.00	8	13,233	0.06%
2022/07/19	8	134.06	6	130.75	130.00	2	13,290	0.02%
2022/07/18	8	131.00	18	130.50	130.00	-10	13,242	-0.08%
2022/07/15	28	133.38	18	134.36	131.00	10	13,165	0.08%
2022/07/14	16	137.00	14	136.96	137.00	2	13,057	0.02%
2022/07/13	15	140.30	10	140.40	139.50	5	13,098	0.04%
2022/07/12	17	134.88	12	136.25	135.00	5	13,102	0.04%
2022/07/11	44	135.41	49	136.77	139.00	-5	13,132	-0.04%
2022/07/08	13	142.69	13	138.65	135.00	0	12,878	0.00%
2022/07/07	8	143.50	4	145.00	146.00	4	12,717	0.03%
2022/07/06	10	146.50	14	145.46	143.50	-4	12,598	-0.03%
2022/07/05	2	141.50	6	141.58	148.00	-4	12,548	-0.03%
2022/07/04	24	135.77	22	136.75	141.50	2	12,505	0.02%
2022/07/01	123	148.29	123	144.31	142.50	0	12,654	0.00%	大買/大賣/
2022/06/30	27	154.83	35	154.00	153.50	-8	12,449	-0.06%
2022/06/29	17	156.68	17	157.59	157.50	0	12,114	0.00%
2022/06/28	14	149.82	12	151.88	148.50	2	11,846	0.02%
2022/06/27	85	143.58	86	148.97	151.50	-1	11,681	-0.01%
2022/06/24	5	140.90	5	143.10	145.00	0	12,069	0.00%
2022/06/23	6	141.25	9	141.22	143.50	-3	12,214	-0.02%
2022/06/22	3	145.50	3	135.50	138.00	0	12,641	0.00%
2022/06/21	1	145.00	0	0.00	146.00	1	12,601	0.01%
2022/06/20	3	145.50	4	146.00	139.00	-1	12,569	-0.01%
2022/06/17	14	143.43	10	144.90	146.50	4	12,181	0.03%
2022/06/16	0	0.00	10	140.00	137.00	-10	11,966	-0.08%
2022/06/15	39	142.50	31	142.16	140.00	8	12,054	0.07%
2022/06/14	2	135.50	0	0.00	136.50	2	11,769	0.02%
2022/06/13	13	143.31	28	145.98	143.00	-15	11,547	-0.13%
2022/06/10	28	149.41	19	147.79	152.00	9	11,272	0.08%
2022/06/09	29	145.57	19	145.61	145.50	10	11,067	0.09%
2022/06/08	11	142.68	30	139.60	145.50	-19	10,603	-0.18%
2022/06/07	10	131.50	130	133.04	139.50	-120	10,082	-1.19%	大賣/鉅額交易
2022/06/02	10	126.50	0	0.00	124.50	10	10,094	0.10%
2022/06/01	10	127.50	10	129.50	126.00	0	10,236	0.00%
2022/05/31	10	127.00	0	0.00	128.50	10	10,383	0.10%
2022/05/30	40	126.50	0	0.00	128.00	40	10,571	0.38%
2022/05/27	40	127.13	0	0.00	126.50	40	10,969	0.36%
2022/05/26	40	131.00	0	0.00	129.00	40	11,280	0.35%
2022/05/23	1	129.00	1	130.00	130.50	0	11,677	0.00%
2022/05/20	116	132.80	118	128.60	129.50	-2	11,628	-0.02%	大買/大賣/
2022/05/19	8	129.38	6	129.67	131.50	2	11,430	0.02%
2022/05/18	63	121.50	68	124.02	129.00	-5	10,988	-0.05%
2022/05/17	105	119.09	102	117.63	117.50	3	10,808	0.03%	大買/大賣/
2022/05/16	5	120.70	3	121.67	119.00	2	10,699	0.02%
2022/05/13	0	0.00	30	114.50	117.50	-30	10,620	-0.28%
2022/05/12	30	112.50	0	0.00	111.00	30	10,550	0.28%
2022/05/10	10	113.50	10	114.50	115.00	0	10,465	0.00%
2022/05/05	0	0.00	2	120.00	119.00	-2	10,353	-0.02%
2022/05/04	0	0.00	1	116.50	115.50	-1	10,322	-0.01%
2022/05/03	3	120.67	2	121.50	119.00	1	10,284	0.01%
2022/04/28	2	117.00	1	115.00	115.00	1	10,223	0.01%
2022/04/27	2	118.50	1	116.50	116.50	1	10,192	0.01%
2022/04/26	0	0.00	2	117.00	115.50	-2	10,112	-0.02%
2022/04/22	0	0.00	5	134.00	131.00	-5	9,896	-0.05%
2022/04/21	10	131.00	36	132.71	134.50	-26	9,825	-0.26%
2022/04/20	16	131.28	2	132.00	130.00	14	9,747	0.14%
2022/04/19	22	133.55	5	133.50	133.50	17	9,682	0.18%
2022/04/15	2	133.50	0	0.00	126.50	2	9,301	0.02%
2022/04/14	5	130.90	5	131.50	130.00	0	9,135	0.00%
2022/04/12	0	0.00	1	124.00	123.50	-1	8,848	-0.01%
2022/04/08	5	129.00	10	131.55	129.00	-5	8,652	-0.06%
2022/04/07	43	135.14	5	135.50	128.50	38	8,453	0.45%
2022/03/30	8	136.06	5	134.00	133.50	3	7,527	0.04%
2022/03/29	5	127.50	5	134.50	133.00	0	7,236	0.00%
2022/03/28	2	125.50	2	125.75	125.00	0	6,597	0.00%
2022/03/25	2	129.75	57	125.85	124.50	-55	6,204	-0.89%
2022/03/24	5	120.40	254	115.96	121.00	-249	5,562	-4.48%	大賣/鉅額交易
2022/03/23	57	112.38	1	113.50	112.00	56	5,364	1.04%
2022/03/22	135	114.94	33	116.86	117.50	102	5,208	1.96%	大買/鉅額交易
2022/03/21	124	115.97	23	118.87	117.00	101	5,168	1.95%	大買/鉅額交易
2022/03/18	233	108.88	191.2	112.85	114.00	41.9	4,936	0.85%	大買/大賣/
2022/03/17	0	0.00	1	104.00	108.50	-1	4,691	-0.02%
2022/03/16	0	0.00	1	102.50	99.00	-1	4,574	-0.02%
2022/03/11	1	101.50	0	0.00	102.50	1	4,585	0.02%
2022/03/10	1	108.00	1	106.00	107.00	0	4,523	0.00%
2022/03/09	1	103.50	0	0.00	103.00	1	4,414	0.02%
2022/03/07	0	0.00	21	105.60	106.00	-21	4,375	-0.48%
2022/03/04	141	114.82	130	114.19	112.50	11	4,228	0.26%	大買/大賣/
2022/03/03	13	116.46	0	0.00	115.50	13	4,109	0.32%
2022/03/02	171	113.34	177	120.06	118.00	-6	3,932	-0.15%	大買/大賣/
2022/03/01	153	111.04	154	112.76	114.00	-1	3,615	-0.03%	大買/大賣/
2022/02/25	10	110.50	10	112.40	111.50	0	3,327	0.00%
2022/02/24	2	102.75	2	102.75	103.00	0	3,034	0.00%
2022/02/23	0	0.00	2	102.50	102.50	-2	2,740	-0.07%
2022/02/17	0	0.00	9	90.69	90.70	-9	3,021	-0.30%
2022/02/14	0	0.00	2	86.10	86.10	-2	3,016	-0.07%
2022/01/06	0	0.00	1	95.80	95.90	-1	2,945	-0.03%
2022/01/03	0	0.00	15	98.37	96.50	-15	2,981	-0.50%
2021/12/29	1	97.70	0	0.00	98.00	1	3,020	0.03%
2021/12/28	10	96.60	0	0.00	96.30	10	3,025	0.33%
2021/12/27	5	96.60	0	0.00	96.00	5	3,084	0.16%
2021/12/20	0.2	95.90	0	0.00	95.50	0.2	3,288	0.00%
2021/12/14	1	100.00	5	100.80	101.50	-4	3,130	-0.13%
2021/12/13	2	103.00	4	101.25	100.50	-2	3,079	-0.06%
2021/12/09	2	97.50	0	0.00	97.20	2	2,976	0.07%
2021/12/08	1	96.50	1	97.20	96.00	0	2,953	0.00%
2021/12/07	3	97.40	0	0.00	96.30	3	2,905	0.10%
2021/12/06	1	98.40	0	0.00	100.50	1	2,763	0.04%
2021/12/02	8	102.75	0	0.00	102.00	8	2,729	0.29%
2021/12/01	1	109.50	1	111.50	112.50	0	2,550	0.00%
2021/11/30	0	0.00	2	110.00	111.50	-2	2,549	-0.08%
2021/11/26	5	109.30	0	0.00	109.50	5	2,501	0.20%
2021/11/25	12	112.88	9	116.06	112.50	3	2,472	0.12%
2021/11/24	4	111.88	4	114.25	114.50	0	2,376	0.00%
2021/11/23	1	108.00	1	112.50	108.00	0	2,315	0.00%
2021/11/22	2	110.00	2	111.50	111.50	0	2,259	0.00%
2021/11/19	1	113.50	0	0.00	114.50	1	2,241	0.04%
2021/11/18	13	113.54	5	115.20	117.00	8	2,086	0.38%
2021/11/17	5	101.16	8	104.56	106.50	-3	1,977	-0.15%
2021/11/12	3	93.73	0	0.00	92.00	3	2,136	0.14%
2021/11/11	1	93.00	0	0.00	92.00	1	2,166	0.05%
2021/11/01	2	97.25	0	0.00	97.20	2	2,500	0.08%
2021/10/27	0	0.00	1	92.00	91.90	-1	2,734	-0.04%
2021/10/25	2	90.20	5	90.66	91.30	-3	2,832	-0.11%
2021/10/20	1	99.00	1	101.00	98.70	0	2,957	0.00%
2021/10/18	0	0.00	6	99.08	98.40	-6	3,231	-0.19%
2021/10/15	7	98.43	1	101.00	98.00	6	3,409	0.18%
2021/10/13	1	99.10	0	0.00	97.10	1	3,867	0.03%
2021/10/12	0	0.00	20	99.21	100.00	-20	3,961	-0.50%
2021/10/07	20	95.05	0	0.00	96.50	20	4,142	0.48%
2021/10/06	2	97.40	0	0.00	92.70	2	4,310	0.05%
2021/09/30	1	104.00	91	102.75	108.00	-90	4,537	-1.98%
2021/09/29	22	101.61	0	0.00	100.50	22	4,512	0.49%
2021/09/28	11	103.55	30	104.50	104.00	-19	4,539	-0.42%
2021/09/27	50	102.80	0	0.00	102.00	50	4,536	1.10%
2021/09/24	10	99.40	0	0.00	100.00	10	4,579	0.22%
2021/09/23	30	98.88	0	0.00	98.80	30	4,735	0.63%
2021/09/02	0	0.00	20	108.00	102.50	-20	4,990	-0.40%
2021/09/01	10	105.50	0	0.00	106.50	10	4,978	0.20%
2021/08/31	0	0.00	22	106.82	107.50	-22	4,979	-0.44%
2021/08/30	30	108.33	0	0.00	105.00	30	5,009	0.60%
2021/08/25	1	108.50	10	104.50	107.00	-9	5,020	-0.18%
2021/08/24	11	105.14	1	103.00	103.00	10	5,011	0.20%
2021/08/18	1	108.00	0	0.00	112.50	1	5,022	0.02%
2021/08/16	1	120.00	0	0.00	116.50	1	5,107	0.02%
2021/07/28	0	0.00	1	142.00	144.00	-1	5,142	-0.02%
2021/07/27	0	0.00	3	151.00	148.50	-3	5,059	-0.06%
2021/07/26	3	146.00	3	152.00	153.00	0	5,012	0.00%
2021/07/23	3	146.00	0	0.00	146.00	3	4,936	0.06%
2021/07/22	7	149.50	0	0.00	152.00	7	4,841	0.14%
2021/07/21	10	142.50	18	148.33	154.50	-8	4,671	-0.17%
2021/07/20	8	144.25	2	145.00	140.50	6	4,495	0.13%
2021/07/16	12	128.58	28	130.95	134.50	-16	4,024	-0.40%
2021/07/15	37	126.03	23	126.65	127.50	14	3,925	0.36%
2021/07/14	4	128.50	5	126.90	128.50	-1	3,801	-0.03%
2021/07/13	44	122.60	42	125.93	127.00	2	3,717	0.05%
2021/07/12	0	0.00	8	122.06	122.00	-8	3,522	-0.23%
2021/07/09	0	0.00	37	107.81	114.00	-37	3,243	-1.14%
2021/07/08	21	105.10	2	104.00	104.00	19	3,183	0.60%
2021/07/07	64	103.41	66	105.78	107.50	-2	3,171	-0.06%
2021/07/06	6	108.08	136	107.48	107.00	-130	3,134	-4.15%	大賣/鉅額交易
2021/07/05	55	103.59	34	105.26	105.00	21	3,089	0.68%
2021/07/02	50	102.68	25	104.10	102.50	25	3,047	0.82%
2021/07/01	76	100.30	79	102.73	105.00	-3	2,988	-0.10%
2021/06/30	131	99.02	54	99.91	101.50	77	2,878	2.68%	大買/
2021/06/29	25	91.68	10	94.76	96.90	15	2,721	0.55%
2021/06/28	1	88.00	0	0.00	90.10	1	2,584	0.04%
2021/06/15	0	0.00	3	87.60	88.30	-3	2,516	-0.12%
2021/06/04	1	90.10	0	0.00	88.00	1	2,318	0.04%
2021/05/31	0	0.00	23	91.86	93.00	-23	2,198	-1.05%
2021/05/28	28	94.90	8	96.29	94.90	20	2,136	0.94%
2021/05/27	3	96.10	0	0.00	96.40	3	2,081	0.14%
2021/05/25	2	91.05	33	91.36	93.20	-31	1,939	-1.60%
2021/05/24	40	93.34	16	93.28	92.10	24	1,865	1.29%
2021/05/21	11	91.33	11	90.08	91.00	0	1,751	0.00%
2021/05/20	5	86.60	0	0.00	86.00	5	1,631	0.31%
2021/05/19	0	0.00	7	89.09	88.00	-7	1,454	-0.48%
2021/05/17	0	0.00	1	82.50	82.50	-1	1,212	-0.08%
2021/05/14	0	0.00	1	74.90	75.10	-1	1,085	-0.09%
2021/05/11	3	76.30	0	0.00	74.20	3	1,034	0.29%
2021/04/14	2	81.50	0	0.00	81.80	2	967	0.21%
2021/04/12	0	0.00	4	82.80	82.70	-4	935	-0.43%
2021/04/09	2	81.00	0	0.00	81.00	2	909	0.22%
2021/04/08	0	0.00	12	81.30	81.40	-12	901	-1.33%
2021/04/07	2	79.40	1	79.40	80.10	1	881	0.11%
2021/04/06	2	78.40	0	0.00	78.20	2	866	0.23%
2021/04/01	0	0.00	8	77.80	77.80	-8	865	-0.92%
2021/03/31	3	77.80	35	77.42	77.70	-32	855	-3.74%
2021/03/30	0	0.00	1	77.40	76.50	-1	832	-0.12%
2021/03/29	2	76.30	0	0.00	76.00	2	823	0.24%
2021/03/26	2	75.30	0	0.00	74.80	2	812	0.25%
2021/03/25	2	75.40	0	0.00	75.10	2	823	0.24%
2021/03/24	0	0.00	11	75.83	75.90	-11	811	-1.36%
2021/03/18	0	0.00	1	74.30	74.00	-1	793	-0.13%
2021/03/16	1	73.00	1	74.50	73.50	0	806	0.00%
2021/03/12	1	74.50	0	0.00	74.40	1	802	0.12%
2021/03/11	1	75.30	21	75.56	75.00	-20	806	-2.48%
2021/03/10	0	0.00	1	73.30	72.80	-1	784	-0.13%
2021/02/25	20	76.50	0	0.00	76.20	20	842	2.37%
2021/02/23	1	77.60	0	0.00	77.40	1	895	0.11%
2021/02/22	1	77.20	1	76.00	76.60	0	873	0.00%
2021/02/19	10	73.30	0	0.00	74.20	10	861	1.16%
2021/02/18	25	75.47	0	0.00	74.90	25	863	2.90%
2021/01/28	10	69.00	0	0.00	68.40	10	925	1.08%
2021/01/13	1	77.90	0	0.00	77.60	1	918	0.11%
2021/01/06	0	0.00	0.1	80.00	78.60	-0.1	911	-0.01%
2021/01/05	0	0.00	0.1	80.00	80.00	-0.1	913	-0.01%
2020/12/30	10	79.10	0	0.00	79.20	10	925	1.08%
2020/12/02	0	0.00	2	84.10	84.20	-2	1,487	-0.13%
2020/11/04	1	83.10	1	83.80	82.50	0	1,473	0.00%
2020/10/22	1	81.40	0	0.00	81.40	1	1,460	0.07%
2020/10/16	1	80.60	0	0.00	80.00	1	1,535	0.07%
2020/09/22	2	83.55	2	82.90	81.80	0	1,728	0.00%
2020/09/21	0.2	84.30	1	83.90	84.30	-0.8	1,720	-0.04%
2020/09/18	0.8	84.80	0	0.00	85.00	0.8	1,740	0.04%
2020/09/14	0	0.00	1	81.50	82.10	-1	1,894	-0.05%
2020/09/11	1	79.90	11	79.95	79.60	-10	1,933	-0.52%
2020/09/10	0	0.00	10	82.20	82.70	-10	1,933	-0.52%
2020/09/09	11	82.81	1	82.70	82.70	10	1,931	0.52%
2020/09/04	10	80.00	0	0.00	80.00	10	1,985	0.50%
2020/08/28	0	0.00	1	81.40	80.80	-1	2,112	-0.05%
2020/08/20	1	76.80	0	0.00	76.60	1	2,159	0.05%
2020/08/10	0	0.00	1	78.70	78.50	-1	2,288	-0.04%
2020/08/07	0	0.00	1	79.00	78.70	-1	2,312	-0.04%
2020/08/06	0	0.00	1	79.30	78.70	-1	2,326	-0.04%
2020/08/05	2	79.50	0	0.00	80.00	2	2,339	0.09%
2020/07/30	1	78.00	0	0.00	78.30	1	2,635	0.04%
2020/07/28	1	77.50	0	0.00	76.40	1	2,733	0.04%
2020/07/15	1	84.90	0	0.00	82.50	1	2,901	0.03%
2020/07/13	0	0.00	1	86.40	85.40	-1	2,912	-0.03%
2020/07/10	2	89.00	0	0.00	84.40	2	2,898	0.07%
2020/07/07	1	82.10	0	0.00	81.30	1	2,822	0.04%
2020/06/18	4	86.13	3	83.13	83.00	1	2,818	0.04%
2020/06/17	0	0.00	2	83.80	84.10	-2	2,787	-0.07%
2020/06/11	1	79.00	0	0.00	79.00	1	2,899	0.03%
2020/06/09	0	0.00	2	83.10	83.10	-2	2,949	-0.07%
2020/06/05	4	82.63	0	0.00	82.40	4	3,019	0.13%
2020/06/04	0	0.00	1	81.40	82.50	-1	2,990	-0.03%
2020/05/28	1	78.00	0	0.00	78.10	1	3,098	0.03%
2020/05/26	1	81.20	3	82.17	80.10	-2	3,083	-0.06%
2020/05/22	3	79.80	3	78.40	77.80	0	2,962	0.00%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/20	1	77.30	0	0.00	78.00	1	2,908	0.03%
2020/05/19	1	79.70	0	0.00	77.30	1	2,900	0.03%
2020/05/14	1	77.00	0	0.00	75.10	1	2,869	0.03%
2020/05/08	5	79.00	0	0.00	77.40	5	2,874	0.17%
2020/05/06	0	0.00	6	80.80	81.40	-6	2,806	-0.21%
2020/05/05	1	77.60	3	77.50	78.10	-2	2,672	-0.07%
2020/05/04	1	73.40	0	0.00	74.50	1	2,633	0.04%
2020/04/30	0	0.00	5	77.00	74.90	-5	2,640	-0.19%
2020/04/24	0	0.00	5	70.30	70.00	-5	2,647	-0.19%
2020/04/23	6	70.80	0	0.00	70.80	6	2,670	0.22%
2020/04/22	2	65.20	0	0.00	68.60	2	2,669	0.07%
2020/04/21	2	69.40	0	0.00	67.30	2	2,693	0.07%
2020/04/17	3	72.30	0	0.00	70.30	3	2,932	0.10%
2020/04/15	0	0.00	1	70.40	70.30	-1	2,951	-0.03%
2020/04/13	3	70.47	2	68.50	68.30	1	2,981	0.03%
2020/04/09	0	0.00	1	64.80	69.10	-1	3,002	-0.03%
2020/04/08	0	0.00	1	64.00	64.10	-1	2,955	-0.03%
2020/04/07	0	0.00	13	63.70	63.80	-13	3,115	-0.42%
2020/04/06	0	0.00	14	61.84	62.30	-14	3,142	-0.45%
2020/04/01	0	0.00	1	61.50	60.90	-1	3,158	-0.03%
2020/03/27	29	58.70	17	55.89	57.50	12	3,239	0.37%
2020/03/26	11	53.22	5	53.60	53.40	6	3,183	0.19%
2020/03/25	0	0.00	1	50.80	52.90	-1	3,148	-0.03%
2020/03/24	11	47.83	0	0.00	48.10	11	3,151	0.35%
2020/03/20	1	48.75	1	48.50	49.50	0	3,134	0.00%
2020/03/18	1	53.00	0	0.00	53.00	1	3,112	0.03%
2020/03/17	0	0.00	63	58.90	58.80	-63	3,033	-2.08%
2020/03/16	6	66.23	0	0.00	65.30	6	3,006	0.20%
2020/03/10	3	92.43	0	0.00	93.00	3	2,887	0.10%
2020/03/05	0	0.00	1	95.50	95.30	-1	2,917	-0.03%
2020/03/03	0	0.00	6	92.85	94.60	-6	3,094	-0.19%
2020/02/27	1	88.50	0	0.00	87.00	1	3,119	0.03%
2020/02/26	1	91.10	1	91.70	89.90	0	3,135	0.00%
2020/02/25	1	89.50	1	90.20	91.30	0	3,183	0.00%
2020/02/24	1	92.60	0	0.00	91.50	1	3,275	0.03%
2020/02/21	1	93.60	0	0.00	93.20	1	3,371	0.03%
2020/02/20	0	0.00	1	94.40	93.00	-1	3,429	-0.03%
2020/02/19	0	0.00	1	93.50	93.60	-1	3,438	-0.03%
2020/02/17	1	93.60	2	94.00	93.00	-1	3,525	-0.03%
2020/02/12	0	0.00	1	92.80	92.70	-1	3,676	-0.03%
2020/02/11	4	91.60	0	0.00	91.40	4	3,771	0.11%
2020/02/07	0	0.00	300	89.80	88.70	-300	3,856	-7.78%	大賣/鉅額交易
2020/02/03	1	88.10	0	0.00	88.00	1	3,941	0.03%
2020/01/31	3	94.10	6	90.80	91.50	-3	3,920	-0.08%
2020/01/30	2	98.35	0	0.00	93.60	2	3,935	0.05%
2020/01/17	1	106.00	0	0.00	105.00	1	3,934	0.03%
2020/01/16	0	0.00	1	104.50	105.00	-1	3,896	-0.03%
2020/01/15	1	106.50	0	0.00	105.50	1	3,873	0.03%
2020/01/14	7	107.50	0	0.00	107.00	7	3,844	0.18%
2020/01/13	1	109.50	0	0.00	109.00	1	3,798	0.03%
2020/01/09	0	0.00	1	112.50	112.50	-1	3,525	-0.03%
2020/01/07	1	109.50	0	0.00	108.00	1	3,530	0.03%
2020/01/03	2	119.25	1	116.50	116.50	1	3,450	0.03%
2019/12/31	0	0.00	1	117.00	115.00	-1	3,371	-0.03%
2019/12/30	1	114.50	0	0.00	115.00	1	3,205	0.03%
2019/12/26	0	0.00	6	112.92	114.00	-6	3,302	-0.18%
2019/12/24	6	111.92	0	0.00	111.00	6	3,346	0.18%
2019/12/23	0	0.00	2	110.25	113.00	-2	3,320	-0.06%
2019/12/19	1	105.50	0	0.00	104.50	1	3,221	0.03%
2019/12/11	10	108.00	0	0.00	109.00	10	3,208	0.31%
2019/12/04	0	0.00	1	107.00	109.00	-1	3,245	-0.03%
2019/11/27	1	117.50	0	0.00	115.50	1	3,319	0.03%
2019/11/26	10	115.00	25	114.20	115.00	-15	3,305	-0.45%
2019/11/14	0	0.00	1	107.50	102.50	-1	3,154	-0.03%
2019/11/01	0	0.00	1	99.50	101.50	-1	3,113	-0.03%
2019/10/23	0	0.00	2	95.35	95.20	-2	3,337	-0.06%
2019/10/17	0	0.00	4	92.00	92.50	-4	3,472	-0.12%
2019/10/16	3	90.27	0	0.00	90.10	3	3,566	0.08%
2019/10/09	1	91.90	0	0.00	91.70	1	3,964	0.03%
2019/10/04	0	0.00	7	96.47	95.60	-7	4,107	-0.17%
2019/10/03	6	96.72	0	0.00	96.00	6	4,147	0.14%
2019/10/02	3	96.73	0	0.00	97.00	3	4,235	0.07%
2019/10/01	6	98.10	2	99.20	98.10	4	4,277	0.09%
2019/09/27	2	99.40	0	0.00	99.10	2	4,321	0.05%
2019/09/26	0	0.00	2	102.25	102.00	-2	4,443	-0.05%
2019/09/25	0	0.00	14	98.93	99.10	-14	4,626	-0.30%
2019/09/24	2	96.15	0	0.00	96.10	2	4,636	0.04%
2019/09/17	1	97.10	1	96.90	96.30	0	4,952	0.00%
2019/09/11	3	96.27	1	95.00	95.20	2	5,336	0.04%
2019/09/10	0	0.00	18	99.35	99.10	-18	5,396	-0.33%
2019/09/09	0	0.00	3	99.13	99.50	-3	5,725	-0.05%
2019/09/06	2	98.10	0	0.00	98.00	2	5,913	0.03%
2019/09/05	3	99.83	0	0.00	99.40	3	5,986	0.05%
2019/09/04	0	0.00	3	103.33	102.00	-3	5,991	-0.05%
2019/08/29	0	0.00	47	100.07	98.80	-47	6,064	-0.78%
2019/08/28	48	99.37	2	97.95	99.50	46	6,050	0.76%
2019/08/27	1	96.50	3	97.03	96.20	-2	6,103	-0.03%
2019/08/26	2	97.40	33	96.46	96.10	-31	6,136	-0.51%
2019/08/23	34	98.24	39	98.73	98.10	-5	6,163	-0.08%
2019/08/21	53	97.98	1	97.20	97.70	52	6,203	0.84%
2019/08/20	7	97.99	3	97.40	99.10	4	6,208	0.06%
2019/08/15	1	92.90	0	0.00	92.50	1	6,509	0.02%
2019/08/14	1	97.10	0	0.00	96.40	1	6,532	0.02%
2019/08/13	0	0.00	1	101.00	98.00	-1	6,534	-0.02%
2019/08/12	0	0.00	3	95.50	95.30	-3	6,536	-0.05%
2019/08/05	3	91.80	1	93.40	91.80	2	6,942	0.03%
2019/08/01	0	0.00	1	100.50	99.00	-1	6,905	-0.01%
2019/07/31	6	101.48	0	0.00	98.80	6	6,888	0.09%
2019/07/30	0	0.00	3	108.50	108.50	-3	6,670	-0.04%
2019/07/26	0	0.00	1	122.00	121.50	-1	6,751	-0.01%
2019/07/25	1	120.00	0	0.00	120.00	1	6,772	0.01%
2019/07/10	1	117.50	1	116.50	117.00	0	7,052	0.00%
2019/07/08	1	116.50	0	0.00	115.00	1	7,385	0.01%
2019/07/03	0	0.00	1	119.00	118.00	-1	7,830	-0.01%
2019/07/02	0	0.00	1	113.50	117.00	-1	7,847	-0.01%
2019/06/28	1	113.00	0	0.00	111.50	1	7,896	0.01%
2019/06/27	0	0.00	3	112.33	113.00	-3	7,985	-0.04%
2019/06/26	3	110.83	0	0.00	111.00	3	8,050	0.04%
2019/06/25	6	112.00	0	0.00	112.00	6	8,132	0.07%
2019/06/18	1	113.50	0	0.00	110.50	1	8,390	0.01%
2019/06/17	9	111.28	20	112.63	112.50	-11	8,383	-0.13%
2019/06/14	2	105.00	3	106.00	107.00	-1	8,255	-0.01%
2019/06/13	0	0.00	2	105.00	102.50	-2	8,148	-0.02%
2019/06/12	2	102.50	2	103.50	104.00	0	8,351	0.00%
2019/06/11	10	102.00	3	102.50	101.00	7	8,488	0.08%
2019/06/10	5	100.50	7	100.93	103.00	-2	8,928	-0.02%
2019/06/05	1	103.00	0	0.00	98.50	1	9,261	0.01%
2019/06/04	1	101.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	3	104.17	4	102.50	100.50	-1	9,497	-0.01%
2019/05/30	0	0.00	7	104.50	104.00	-7	9,631	-0.07%
2019/05/29	0	0.00	6	105.92	105.00	-6	9,784	-0.06%
2019/05/28	5	104.50	0	0.00	108.50	5	9,943	0.05%
2019/05/27	0	0.00	5	104.50	104.00	-5	9,925	-0.05%
2019/05/23	1	101.50	2	104.50	105.00	-1	9,946	-0.01%
2019/05/22	6	102.92	8	103.31	101.50	-2	9,930	-0.02%
2019/05/21	15	99.53	4	100.25	100.00	11	9,909	0.11%
2019/05/20	7	99.90	10	98.93	97.80	-3	10,089	-0.03%
2019/05/17	8	99.80	0	0.00	99.80	8	10,302	0.08%
2019/05/16	1	100.00	3	104.00	100.00	-2	10,309	-0.02%
2019/05/15	5	96.10	8	97.55	102.00	-3	10,145	-0.03%
2019/05/14	1	89.00	2	90.95	93.00	-1	10,134	-0.01%
2019/05/13	2	91.80	1	93.00	91.50	1	10,344	0.01%
2019/05/10	2	91.00	2	93.30	91.50	0	10,486	0.00%
2019/05/09	1	91.70	0	0.00	92.70	1	10,509	0.01%
2019/05/07	0	0.00	2	99.40	98.80	-2	10,661	-0.02%
2019/05/06	2	96.90	2	101.00	96.60	0	10,796	0.00%
2019/05/03	0	0.00	1	97.80	98.70	-1	10,910	-0.01%
2019/05/02	1	93.60	1	92.80	94.80	0	10,931	0.00%
2019/04/30	2	93.05	4	93.45	94.00	-2	10,897	-0.02%
2019/04/26	1	97.00	0	0.00	95.00	1	10,651	0.01%
2019/04/25	3	100.60	0	0.00	98.00	3	10,556	0.03%
2019/04/24	1	107.50	0	0.00	104.00	1	10,417	0.01%
2019/04/23	0	0.00	1	108.00	110.00	-1	10,323	-0.01%
2019/04/22	2	104.00	3	105.50	105.50	-1	10,162	-0.01%
2019/04/18	1	104.00	0	0.00	104.00	1	10,111	0.01%
2019/04/17	0	0.00	2	108.25	106.50	-2	10,075	-0.02%
2019/04/16	2	103.50	0	0.00	105.50	2	10,023	0.02%
2019/04/15	1	107.00	0	0.00	105.50	1	9,913	0.01%
2019/04/12	3	112.67	1	114.00	112.50	2	9,713	0.02%
2019/04/11	4	110.00	9	111.11	110.50	-5	9,613	-0.05%
2019/04/10	1	116.50	0	0.00	117.00	1	9,301	0.01%
2019/04/08	2	117.00	6	113.83	113.00	-4	9,023	-0.04%
2019/04/03	1	118.50	1	119.50	120.00	0	8,840	0.00%
2019/04/02	1	116.50	3	117.17	115.50	-2	8,605	-0.02%
2019/03/29	5	122.00	4	122.00	121.50	1	8,290	0.01%
2019/03/28	0	0.00	3	123.17	125.00	-3	8,214	-0.04%
2019/03/27	25	128.44	15	127.87	125.00	10	8,173	0.12%
2019/03/26	11	133.95	13	133.38	131.00	-2	8,153	-0.02%
2019/03/22	12	131.58	10	133.70	134.50	2	7,981	0.03%
2019/03/21	9	134.22	1	134.50	135.00	8	7,915	0.10%
2019/03/19	0	0.00	1	127.00	126.00	-1	7,683	-0.01%
2019/03/18	3	124.33	0	0.00	124.50	3	7,562	0.04%
2019/03/15	13	126.00	11	121.18	125.00	2	7,641	0.03%
2019/03/14	6	124.17	17	124.29	127.00	-11	7,503	-0.15%
2019/03/13	30	122.92	32	123.17	123.00	-2	7,558	-0.03%
2019/03/12	25	114.82	12	114.54	118.50	13	7,103	0.18%
2019/03/08	2	109.25	7	108.43	111.50	-5	6,836	-0.07%
2019/03/06	57	111.00	2	108.50	111.00	55	6,788	0.81%
2019/03/05	6	106.92	15	107.10	105.50	-9	6,726	-0.13%
2019/03/04	9	105.33	0	0.00	103.50	9	6,741	0.13%
2019/02/27	1	99.40	3	103.17	106.00	-2	6,653	-0.03%
2019/02/25	11	97.06	0	0.00	96.20	11	6,869	0.16%
2019/02/22	1	107.00	0	0.00	106.00	1	6,893	0.01%
2019/02/21	1	107.00	1	107.50	106.50	0	6,847	0.00%
2019/02/20	3	110.17	4	110.88	111.00	-1	6,946	-0.01%
2019/02/19	0	0.00	3	109.00	109.00	-3	6,887	-0.04%
2019/02/18	5	102.60	2	102.50	107.00	3	6,640	0.05%
2019/02/13	3	99.03	7	99.39	99.10	-4	6,187	-0.06%
2019/02/12	10	95.89	5	96.20	95.80	5	6,032	0.08%
2019/02/11	1	89.50	2	89.00	91.00	-1	5,808	-0.02%
2019/01/30	1	85.00	0	0.00	82.80	1	5,644	0.02%
2019/01/29	5	82.54	5	82.98	83.80	0	5,605	0.00%
2019/01/28	1	83.00	1	82.00	81.10	0	5,443	0.00%
2019/01/25	0	0.00	1	80.00	80.80	-1	5,397	-0.02%
2019/01/23	1	75.20	19	74.84	76.20	-18	5,181	-0.35%
2019/01/22	0	0.00	8	73.20	72.20	-8	5,161	-0.16%
2019/01/21	0	0.00	6	73.07	72.70	-6	5,279	-0.11%
2019/01/18	32	72.97	0	0.00	72.50	32	5,389	0.59%
2019/01/11	5	74.00	0	0.00	72.20	5	6,089	0.08%
2019/01/07	0	0.00	1	77.00	76.20	-1	6,834	-0.01%
2019/01/02	0	0.00	2	76.00	77.30	-2	7,151	-0.03%
2018/12/28	2	74.40	0	0.00	74.10	2	7,466	0.03%
2018/12/21	6	73.18	0	0.00	73.50	6	7,630	0.08%
2018/12/19	6	72.72	12	73.19	71.30	-6	7,486	-0.08%
2018/12/18	4	80.03	3	79.20	79.00	1	7,334	0.01%
2018/12/17	0	0.00	1	80.70	80.90	-1	7,298	-0.01%
2018/12/14	3	80.40	2	79.20	79.20	1	7,283	0.01%
2018/12/13	1	80.80	1	82.00	80.70	0	7,234	0.00%
2018/12/11	1	80.50	2	80.70	80.00	-1	7,080	-0.01%
2018/12/10	3	79.33	3	79.13	79.20	0	7,022	0.00%
2018/12/07	0	0.00	3	77.30	80.20	-3	6,862	-0.04%
2018/12/06	6	77.88	2	76.10	74.10	4	6,722	0.06%
2018/12/05	3	76.37	4	76.60	77.70	-1	6,497	-0.02%
2018/12/04	3	78.80	2	77.10	77.10	1	6,469	0.02%
2018/12/03	2	78.65	2	78.85	78.80	0	6,434	0.00%
2018/11/30	2	79.10	2	78.00	78.00	0	6,371	0.00%
2018/11/27	2	77.20	2	77.70	78.20	0	5,967	0.00%
2018/11/26	0	0.00	1	77.00	76.40	-1	5,845	-0.02%
2018/11/22	5	74.90	8	74.56	73.80	-3	5,505	-0.05%
2018/11/21	0	0.00	7	70.36	70.50	-7	5,205	-0.13%
2018/11/20	7	64.64	2	64.10	64.10	5	4,983	0.10%
2018/11/19	6	63.57	6	64.52	64.60	0	4,935	0.00%
2018/11/13	0	0.00	2	56.30	57.30	-2	4,631	-0.04%
2018/11/07	0	0.00	6	59.80	60.20	-6	4,623	-0.13%
2018/11/06	17	60.46	12	59.68	59.20	5	4,648	0.11%
2018/11/05	1	58.30	0	0.00	58.60	1	4,615	0.02%
2018/11/01	2	60.80	13	61.43	60.80	-11	4,565	-0.24%
2018/10/31	6	59.62	0	0.00	59.70	6	4,525	0.13%
2018/10/30	8	59.69	4	59.73	59.00	4	4,504	0.09%
2018/10/29	1	57.50	1	57.10	58.70	0	4,479	0.00%
2018/10/26	3	63.37	0	0.00	60.30	3	4,417	0.07%
2018/10/25	4	62.83	4	62.83	63.30	0	4,334	0.00%
2018/10/24	1	63.80	11	65.45	63.00	-10	4,179	-0.24%
2018/10/23	14	68.34	14	66.38	65.90	0	4,012	0.00%
2018/10/22	5	66.86	5	67.14	66.20	0	3,782	0.00%
2018/10/19	2	64.70	2	66.70	67.60	0	3,731	0.00%
2018/10/17	12	66.49	10	67.11	67.20	2	3,478	0.06%
2018/10/16	6	64.93	7	64.61	63.40	-1	3,237	-0.03%
2018/10/15	13	64.57	10	65.31	65.90	3	3,152	0.10%
2018/10/12	5	60.50	2	62.60	63.80	3	2,834	0.11%
2018/10/11	0	0.00	2	57.00	58.00	-2	2,746	-0.07%
2018/10/09	3	60.33	1	60.10	61.00	2	2,633	0.08%
2018/10/08	10	58.85	11	61.47	62.50	-1	2,566	-0.04%
2018/10/05	10	56.00	12	58.18	58.30	-2	2,235	-0.09%
2018/10/02	3	53.20	3	53.43	52.80	0	2,215	0.00%
2018/10/01	0	0.00	2	53.20	53.20	-2	2,299	-0.09%
2018/09/21	2	51.50	0	0.00	51.40	2	2,522	0.08%
2018/09/17	5	53.06	0	0.00	53.00	5	2,582	0.19%
2018/09/14	12	54.10	0	0.00	54.50	12	2,606	0.46%
2018/09/13	1	51.90	0	0.00	52.10	1	2,646	0.04%
2018/09/12	12	51.65	0	0.00	51.70	12	2,674	0.45%
2018/09/11	1	52.70	0	0.00	53.20	1	2,726	0.04%
2018/09/10	28	52.69	0	0.00	52.60	28	2,773	1.01%
2018/09/07	2	55.50	56	57.39	55.00	-54	2,856	-1.89%
2018/09/06	0	0.00	2	62.20	61.00	-2	2,910	-0.07%
2018/08/28	2	63.10	0	0.00	62.30	2	4,051	0.05%
2018/08/13	3	66.80	2	66.50	63.10	1	5,122	0.02%
2018/08/08	3	72.07	0	0.00	69.70	3	5,338	0.06%
2018/08/07	1	70.10	0	0.00	70.40	1	5,395	0.02%
2018/08/06	2	73.05	1	73.90	72.60	1	5,481	0.02%
2018/08/03	1	71.20	2	71.10	71.80	-1	5,493	-0.02%
2018/08/02	3	71.17	2	70.35	69.00	1	5,629	0.02%
2018/08/01	0	0.00	3	68.50	69.10	-3	5,726	-0.05%
2018/07/30	3	67.10	0	0.00	66.80	3	5,933	0.05%
2018/07/25	0	0.00	3	69.80	69.00	-3	6,470	-0.05%
2018/07/23	3	67.10	0	0.00	67.10	3	6,880	0.04%
2018/07/18	0	0.00	6	71.60	69.60	-6	7,690	-0.08%
2018/07/16	6	75.40	0	0.00	74.70	6	8,350	0.07%
2018/07/13	0	0.00	2	71.80	72.10	-2	8,375	-0.02%
2018/07/09	4	64.90	4	65.50	67.80	0	8,641	0.00%
2018/07/06	0	0.00	5	62.70	62.80	-5	8,858	-0.06%
2018/07/04	2	70.30	0	0.00	67.50	2	9,071	0.02%
2018/06/28	2	78.30	0	0.00	76.80	2	9,137	0.02%
2018/06/27	2	77.90	2	77.80	77.10	0	9,111	0.00%
2018/06/26	4	82.70	4	78.20	78.20	0	9,109	0.00%
2018/06/20	5	85.40	5	84.08	82.90	0	9,071	0.00%
2018/06/19	0	0.00	1	84.10	83.30	-1	9,004	-0.01%
2018/06/15	2	85.55	1	83.50	83.50	1	8,952	0.01%
2018/06/14	4	88.23	5	89.24	87.30	-1	8,842	-0.01%
2018/06/13	0	0.00	1	91.10	88.20	-1	8,725	-0.01%
2018/06/12	11	88.82	6	90.25	87.30	5	8,543	0.06%
2018/06/11	2	85.90	22	85.57	86.00	-20	8,383	-0.24%
2018/06/08	2	88.80	9	89.27	84.90	-7	8,330	-0.08%
2018/06/07	17	91.17	20	91.15	89.10	-3	8,154	-0.04%
2018/06/06	20	89.62	15	87.03	88.80	5	7,921	0.06%
2018/06/05	9	89.89	2	90.50	88.90	7	7,773	0.09%
2018/06/04	2	90.50	0	0.00	87.10	2	7,532	0.03%
2018/06/01	20	82.20	0	0.00	86.30	20	7,180	0.28%
2018/05/31	5	74.68	6	77.43	78.50	-1	6,909	-0.01%
2018/05/25	1	74.50	4	75.00	74.00	-3	6,697	-0.04%
2018/05/24	0	0.00	2	77.00	77.00	-2	6,643	-0.03%
2018/05/23	1	75.80	2	77.25	77.60	-1	6,567	-0.02%
2018/05/22	1	73.40	0	0.00	73.40	1	6,431	0.02%
2018/05/21	8	73.29	5	73.58	73.40	3	6,376	0.05%
2018/05/18	7	74.81	25	74.57	74.80	-18	6,269	-0.29%
2018/05/17	1	79.00	1	77.90	77.80	0	6,178	0.00%
2018/05/16	1	81.10	1	77.80	77.30	0	6,093	0.00%
2018/05/15	3	80.90	0	0.00	79.10	3	5,974	0.05%
2018/05/14	1	79.30	4	79.90	81.20	-3	5,886	-0.05%
2018/05/10	16	80.93	0	0.00	81.90	16	5,666	0.28%
2018/05/09	3	76.70	5	77.58	77.00	-2	5,455	-0.04%
2018/05/08	3	83.63	1	84.40	80.90	2	5,277	0.04%
2018/05/07	2	82.50	4	81.38	82.80	-2	5,180	-0.04%
2018/05/04	13	80.72	15	83.07	80.30	-2	5,026	-0.04%
2018/05/03	10	88.69	9	89.26	86.10	1	4,759	0.02%
2018/05/02	4	90.75	4	89.03	91.20	0	4,545	0.00%
2018/04/30	9	90.46	15	90.95	89.20	-6	4,420	-0.14%
2018/04/27	16	90.19	16	91.55	88.80	0	4,208	0.00%
2018/04/26	17	90.92	11	92.77	91.00	6	3,949	0.15%
2018/04/25	9	87.47	6	84.80	88.90	3	3,471	0.09%
2018/04/24	6	83.43	5	85.52	80.90	1	3,192	0.03%
2018/04/23	11	84.33	9	86.23	83.00	2	3,014	0.07%
2018/04/20	3	81.50	3	83.23	81.80	0	2,787	0.00%
2018/04/18	2	70.35	2	71.10	71.50	0	2,129	0.00%
2018/04/17	6	70.00	9	70.37	67.30	-3	2,016	-0.15%
2018/04/16	0	0.00	1	72.80	71.50	-1	1,902	-0.05%
2018/04/13	3	69.40	3	69.90	70.50	0	1,770	0.00%
2018/04/12	6	69.62	0	0.00	70.00	6	1,579	0.38%
2018/04/11	0	0.00	5	61.50	65.70	-5	1,255	-0.40%
2018/04/10	3	61.97	4	60.53	59.80	-1	1,088	-0.09%
2018/04/09	5	57.22	6	57.95	60.90	-1	926	-0.11%
2018/04/03	0	0.00	1	56.00	55.40	-1	816	-0.12%
2018/04/02	3	55.83	1	55.30	54.60	2	764	0.26%
2018/03/27	5	55.70	0	0.00	53.50	5	598	0.84%