美時 (1795)-亞東-新竹券商分點個股進出

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
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347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

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－亞東-新竹券商分點個股進出

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

亞東-新竹券商分點個股進出
亞東-新竹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
2024/05/21	0	287.00	0	0.00	286.50	0	7,048	0.00%
2024/05/17	2	298.75	2	300.75	301.00	0	6,923	0.00%
2024/05/16	2	289.00	2	284.50	287.00	0	6,817	0.00%
2024/04/18	0	0.00	23	328.85	321.00	-23	7,168	-0.32%
2024/04/17	0	0.00	9	334.00	333.50	-9	7,175	-0.13%
2024/04/10	10	328.50	0	0.00	326.50	10	6,910	0.14%
2024/04/08	1	325.00	0	0.00	325.00	1	6,869	0.01%
2024/04/03	31	322.39	0	0.00	317.50	31	6,735	0.46%
2024/04/01	0	0.00	0	311.50	308.00	0	6,573	0.00%
2024/03/29	1	306.00	1	309.00	304.00	0	6,465	0.00%
2024/03/28	1	314.00	1	306.50	306.00	0	6,436	0.00%
2024/03/27	2	306.75	4	304.13	310.00	-2	6,315	-0.03%
2024/03/26	1	294.50	1	300.00	293.00	0	5,985	0.00%
2024/03/25	3	298.33	1	295.55	294.50	2	5,987	0.03%
2024/03/21	0	275.00	0	0.00	274.50	0	5,766	0.00%
2024/03/11	0	0.00	1	273.00	273.50	-1	6,070	-0.02%
2024/03/08	0	280.00	0	0.00	275.00	0	6,246	0.00%
2024/02/27	2	297.25	4	296.13	296.00	-2	6,802	-0.03%
2024/02/26	1	285.00	9	294.49	293.50	-8	6,616	-0.12%
2024/02/05	0	0.00	6	275.50	275.50	-6	7,047	-0.09%
2024/02/02	39	274.50	16	274.50	274.50	23	7,221	0.32%
2024/02/01	2	284.75	0	0.00	282.00	2	7,231	0.03%
2024/01/29	0	274.00	0	0.00	277.00	0	7,243	0.00%
2024/01/25	30	279.50	12	275.00	274.50	18	7,375	0.24%
2024/01/22	0	284.25	0	0.00	282.50	0	7,586	0.00%
2024/01/18	52	287.12	22	288.89	288.50	30	7,923	0.38%
2024/01/15	3	296.17	5	295.70	296.50	-2	7,934	-0.03%
2024/01/05	1	278.50	1	280.00	285.00	0	7,456	0.00%
2024/01/03	1	278.00	1	272.50	270.50	0	7,252	0.00%
2023/12/13	0	0.00	5	268.90	264.50	-5	6,764	-0.07%
2023/12/08	2	277.00	2	274.25	272.00	0	6,615	0.00%
2023/12/07	1	274.00	2	277.25	274.00	-1	6,627	-0.02%
2023/12/04	5	277.40	4	279.63	277.00	1	6,286	0.02%
2023/12/01	33	266.24	15.1	269.22	267.50	17.9	6,085	0.29%
2023/11/29	1	256.00	2	259.00	261.00	-1	5,805	-0.02%
2023/11/28	3	257.17	2	256.50	258.00	1	5,753	0.02%
2023/11/27	7	259.57	30.1	257.77	257.00	-23.1	5,706	-0.40%
2023/11/21	0	0.00	2	250.50	248.00	-2	5,328	-0.04%
2023/11/17	0.1	254.00	0.1	255.50	254.00	0.1	5,218	0.00%
2023/11/16	1	255.00	1	253.50	253.00	0	5,168	0.00%
2023/11/15	67	245.33	30	251.53	252.00	37	5,061	0.73%
2023/11/14	0	0.00	1	237.50	238.50	-1	4,929	-0.02%
2023/11/13	2	237.50	0	0.00	233.00	2	4,992	0.04%
2023/11/10	89	240.81	35.1	240.73	240.50	54	5,229	1.03%
2023/11/09	2.1	241.93	0	0.00	236.00	2.1	5,220	0.04%
2023/11/08	1	242.50	0	0.00	242.00	1	5,433	0.02%
2023/11/07	3	250.50	68	251.93	243.50	-65	5,584	-1.16%
2023/11/06	1	244.50	3	246.17	247.00	-2	5,726	-0.03%
2023/11/03	3	249.67	1	254.00	244.50	2	5,828	0.03%
2023/11/02	1	247.00	1	245.50	248.50	0	5,801	0.00%
2023/11/01	1.1	254.91	0	0.00	251.00	1.1	5,757	0.02%
2023/10/31	1.1	256.67	1	250.50	252.00	0.1	5,689	0.00%
2023/10/30	2	255.75	2	257.75	252.00	0	5,730	0.00%
2023/10/27	1	257.50	3.1	254.47	254.00	-2.1	5,619	-0.04%
2023/10/26	2	241.25	1	240.00	236.00	1	5,359	0.02%
2023/10/25	2	240.00	2	242.50	240.00	0	5,272	0.00%
2023/10/17	0	221.00	1	217.00	217.00	-1	5,735	-0.02%
2023/10/16	0.1	223.10	0	0.00	220.50	0.1	5,918	0.00%
2023/10/13	0	230.00	0	0.00	227.50	0	5,982	0.00%
2023/10/12	0	229.00	0	0.00	232.50	0	6,058	0.00%
2023/10/04	0	0.00	3	233.50	232.50	-3	6,534	-0.05%
2023/09/19	4	251.38	4	250.13	249.50	0	8,256	0.00%
2023/09/11	0	0.00	1	253.00	246.00	-1	8,647	-0.01%
2023/09/06	1	251.00	0	0.00	250.00	1	8,820	0.01%
2023/09/05	1	256.00	0	0.00	250.00	1	8,860	0.01%
2023/09/01	0	0.00	5	257.60	258.50	-5	8,964	-0.06%
2023/08/31	4	255.50	1	262.50	253.50	3	9,023	0.03%
2023/08/30	0	0.00	4	257.75	257.00	-4	9,202	-0.04%
2023/08/29	0	0.00	1	251.50	252.00	-1	9,210	-0.01%
2023/08/28	3	247.17	2	248.75	247.50	1	9,262	0.01%
2023/08/25	0	0.00	1	252.00	248.00	-1	9,287	-0.01%
2023/08/24	1	250.00	0	0.00	249.50	1	9,305	0.01%
2023/08/23	2	252.00	0	0.00	249.50	2	9,304	0.02%
2023/08/22	4	256.50	0	0.00	255.00	4	9,425	0.04%
2023/08/21	0	0.00	3	260.50	260.00	-3	9,482	-0.03%
2023/08/18	3	258.00	1	253.50	254.00	2	9,590	0.02%
2023/08/17	1	259.50	0	0.00	259.50	1	9,709	0.01%
2023/08/16	2	270.75	1	277.00	268.00	1	9,745	0.01%
2023/08/15	2	263.50	3	264.17	263.50	-1	10,042	-0.01%
2023/08/14	3	246.50	1	253.00	250.00	2	10,398	0.02%
2023/08/11	10	280.55	24	272.23	269.00	-14	10,493	-0.13%
2023/08/09	2	276.00	0	0.00	292.00	2	10,287	0.02%
2023/08/07	0.1	289.75	0	0.00	285.50	0.1	10,717	0.00%
2023/08/02	0	0.00	3	286.50	285.50	-3	10,840	-0.03%
2023/08/01	10	292.00	0	0.00	293.00	10	10,808	0.09%
2023/07/27	0.1	295.50	0	0.00	291.50	0.1	11,155	0.00%
2023/07/26	3	293.00	0	0.00	291.00	3	11,327	0.03%
2023/07/25	6	303.42	6	301.00	301.00	0	11,201	0.00%
2023/07/24	15	300.00	0	0.00	302.00	15	11,079	0.14%
2023/07/21	6	296.92	9	293.61	291.00	-3	10,941	-0.03%
2023/07/20	1	287.00	0	0.00	287.00	1	10,868	0.01%
2023/07/19	2	293.00	2	293.25	292.00	0	10,780	0.00%
2023/07/17	11	289.50	10	288.50	288.50	1	10,907	0.01%
2023/07/13	2	280.00	0	0.00	280.00	2	10,846	0.02%
2023/07/07	2	285.75	0	0.00	284.50	2	10,601	0.02%
2023/07/06	2	293.00	0	0.00	290.00	2	10,550	0.02%
2023/07/05	1	306.50	3	298.50	294.50	-2	10,508	-0.02%
2023/07/04	2	297.00	0	0.00	297.00	2	10,684	0.02%
2023/07/03	1	293.00	1	296.00	299.00	0	10,815	0.00%
2023/06/30	1	342.50	3	335.67	325.50	-2	10,553	-0.02%
2023/06/29	1	339.00	1	337.50	338.50	0	10,581	0.00%
2023/06/28	2	336.75	2	333.00	333.50	0	10,466	0.00%
2023/06/27	15	326.00	15	322.47	329.00	0	10,336	0.00%
2023/06/20	0.1	322.50	0	0.00	320.00	0.1	10,186	0.00%
2023/06/19	1	328.00	1	322.00	324.00	0	10,176	0.00%
2023/06/15	20	322.50	20	328.13	330.00	0	10,090	0.00%
2023/06/14	3	316.83	1	312.00	314.00	2	10,005	0.02%
2023/06/06	1	320.00	1.1	317.32	315.50	-0.1	10,290	0.00%
2023/06/05	4	332.38	3	318.83	315.50	1	10,443	0.01%
2023/06/02	7	321.50	7	319.00	320.50	0	10,354	0.00%
2023/06/01	10	321.75	10	325.00	320.00	0	10,395	0.00%
2023/05/29	1	330.00	1	332.50	330.50	0	10,451	0.00%
2023/05/26	2	327.00	2	324.75	327.00	0	10,501	0.00%
2023/05/25	1	331.00	1	331.00	331.00	0	10,435	0.00%
2023/05/23	12	341.63	12	341.42	342.00	0	10,554	0.00%
2023/05/22	8	332.00	8	333.19	332.00	0	10,623	0.00%
2023/05/19	12	342.46	13	337.50	343.50	-1	10,942	-0.01%
2023/05/18	9	333.56	9	327.89	339.00	0	10,548	0.00%
2023/05/17	3	289.17	4	301.25	308.50	-1	10,167	-0.01%
2023/05/12	21	290.81	20	292.25	289.00	1	10,560	0.01%
2023/05/11	21	290.81	20	292.25	283.50	1	10,608	0.01%
2023/05/09	1	286.50	1.2	282.75	279.00	-0.2	11,202	0.00%
2023/05/08	0	0.00	1	284.50	287.00	-1	11,495	-0.01%
2023/05/05	0.1	281.00	0	0.00	281.50	0.1	11,577	0.00%
2023/05/04	3.1	282.30	1	277.50	279.00	2.1	11,585	0.02%
2023/05/03	3.1	278.13	3	272.00	272.50	0.1	11,322	0.00%
2023/05/02	4	272.25	4	274.50	278.00	0	11,293	0.00%
2023/04/28	20	259.50	20	259.00	259.50	0	11,163	0.00%
2023/04/27	20	256.50	20	257.00	257.00	0	11,317	0.00%
2023/04/26	1	254.50	1	252.50	254.00	0	11,495	0.00%
2023/04/25	0	0.00	1	252.50	254.50	-1	11,533	-0.01%
2023/04/24	1	260.00	1	259.00	260.50	0	11,571	0.00%
2023/04/20	34	269.12	33	269.59	265.00	1	11,657	0.01%
2023/04/19	20	269.13	20	260.00	269.00	0	11,532	0.00%
2023/04/18	1	264.50	1	266.00	265.50	0	11,483	0.00%
2023/04/17	0	0.00	2	262.75	262.00	-2	11,531	-0.02%
2023/04/13	1	273.00	0	0.00	267.00	1	11,820	0.01%
2023/04/12	31	273.02	31	269.53	267.50	0	12,000	0.00%
2023/04/10	0	0.00	0	267.00	265.50	0	12,365	0.00%
2023/04/07	27	275.35	27	274.85	273.00	0	12,493	0.00%
2023/04/06	2	261.77	1	269.50	269.50	1	12,364	0.01%
2023/03/31	0	0.00	1	251.50	251.00	-1	12,223	-0.01%
2023/03/30	1	263.50	0.1	262.00	257.50	0.9	12,342	0.01%
2023/03/29	1	252.50	1	253.50	258.00	0	12,279	0.00%
2023/03/15	20	255.50	20	252.00	254.50	0	12,230	0.00%
2023/03/14	10	248.00	11	247.77	248.00	-1	12,164	-0.01%
2023/03/10	40	256.50	40	259.30	255.00	0	12,041	0.00%
2023/03/09	6	272.92	6	271.33	270.00	0	11,896	0.00%
2023/03/08	10	273.70	10	274.40	271.50	0	11,878	0.00%
2023/03/07	12	277.92	12	279.00	277.50	0	11,702	0.00%
2023/03/03	0.1	280.50	0	0.00	278.50	0.1	13,111	0.00%
2023/03/02	0	0.00	5	285.50	283.50	-5	13,927	-0.04%
2023/02/24	0	0.00	3	280.50	281.00	-3	15,311	-0.02%
2023/02/22	3	288.33	3	278.00	276.50	0	16,351	0.00%
2023/02/21	0	0.00	1	288.50	287.00	-1	16,517	-0.01%
2023/02/20	1	299.00	1	285.50	284.50	0	16,869	0.00%
2023/02/17	11	295.14	11	292.14	294.50	0	16,801	0.00%
2023/02/16	1	282.50	1	281.50	284.00	0	16,713	0.00%
2023/02/15	2	272.25	2	273.25	272.50	0	17,036	0.00%
2023/02/14	3	267.50	4	271.13	267.50	-1	17,159	-0.01%
2023/02/13	6.1	288.50	6	282.17	277.50	0.1	16,933	0.00%
2023/02/10	4	280.63	4	282.75	277.50	0	16,509	0.00%
2023/02/09	3	285.33	2	288.00	276.00	1	16,298	0.01%
2023/02/08	21	283.98	33	279.39	284.00	-12	16,106	-0.07%
2023/02/07	63	280.20	63	277.41	281.00	0	15,899	0.00%
2023/02/06	31	262.11	32	271.53	273.50	-1	15,267	-0.01%
2023/02/03	28	250.82	17	252.50	249.00	11	14,987	0.07%
2023/02/02	8	247.00	8	247.00	247.00	0	14,905	0.00%
2023/02/01	8	237.50	8	238.25	237.50	0	14,915	0.00%
2023/01/31	12	238.00	12	235.17	238.00	0	15,027	0.00%
2023/01/17	28	246.27	27	245.98	243.50	1	15,139	0.01%
2023/01/16	26	238.42	26	237.12	244.00	0	15,033	0.00%
2023/01/13	21	229.24	21	228.90	230.00	0	14,972	0.00%
2023/01/12	36	233.75	36	235.42	230.50	0	15,079	0.00%
2023/01/11	5	243.00	5	244.20	240.50	0	15,022	0.00%
2023/01/09	1	249.00	1	241.50	249.00	0	15,190	0.00%
2023/01/06	9	244.56	9	241.72	240.50	0	15,412	0.00%
2023/01/05	12	239.83	13	243.08	239.50	-1	15,764	-0.01%
2023/01/04	4	243.50	4	248.00	243.50	0	16,017	0.00%
2022/12/30	2	249.00	1	249.00	246.00	1	16,433	0.01%
2022/12/29	20	248.65	18.1	247.96	250.00	1.9	16,415	0.01%
2022/12/28	17	238.47	18	235.56	238.50	-1	16,430	-0.01%
2022/12/27	4	238.13	3	231.83	237.50	1	16,705	0.01%
2022/12/26	22	240.66	23.4	240.31	240.50	-1.4	16,719	-0.01%
2022/12/23	10	231.30	9	230.61	232.00	1	16,719	0.01%
2022/12/22	38	229.82	40	225.60	231.50	-2	16,890	-0.01%
2022/12/21	8	231.19	10	229.85	228.50	-2	16,922	-0.01%
2022/12/20	33	231.03	35	231.13	225.50	-2	17,186	-0.01%
2022/12/19	10	239.35	11	237.59	237.00	-1	17,308	-0.01%
2022/12/16	26	239.23	26	237.77	234.50	0	17,539	0.00%
2022/12/15	14	244.79	12	243.83	241.00	2	17,789	0.01%
2022/12/14	1.3	249.63	0	0.00	255.00	1.3	17,895	0.01%
2022/12/13	0	0.00	1.2	254.24	251.50	-1.2	18,254	-0.01%
2022/12/09	0	0.00	1	248.00	254.00	-1	18,682	-0.01%
2022/12/08	1.1	242.09	1	244.50	240.50	0.1	19,002	0.00%
2022/12/07	2	243.00	1	245.50	244.00	1	19,374	0.01%
2022/12/06	2	254.75	5.3	252.92	249.50	-3.3	19,596	-0.02%
2022/12/02	1	245.50	0	0.00	245.50	1	20,045	0.00%
2022/12/01	11	246.27	0	0.00	246.50	11	20,315	0.05%
2022/11/30	8	240.00	10	242.30	244.00	-2	20,795	-0.01%
2022/11/29	1.4	235.29	0	0.00	233.50	1.4	21,046	0.01%
2022/11/28	57.1	243.36	64	244.53	246.50	-6.9	21,276	-0.03%
2022/11/25	22	245.43	18	247.14	245.50	4	20,880	0.02%
2022/11/24	20.1	227.60	17	226.85	239.00	3.1	20,189	0.02%
2022/11/23	10	211.65	15	211.97	217.50	-5	19,465	-0.03%
2022/11/22	8	194.19	12	193.67	198.00	-4	18,795	-0.02%
2022/11/21	2	190.75	3	191.50	192.00	-1	18,766	-0.01%
2022/11/18	11	181.09	12.8	182.65	187.00	-1.8	18,572	-0.01%
2022/11/17	23	174.11	19.3	176.56	174.00	3.7	18,131	0.02%
2022/11/16	2	175.00	2	176.00	170.00	0	18,063	0.00%
2022/11/15	0	0.00	1	169.00	169.00	-1	18,102	-0.01%
2022/11/11	0	0.00	5	165.40	171.50	-5	18,760	-0.03%
2022/11/10	22	156.61	19	157.58	156.00	3	19,133	0.02%
2022/11/09	7	162.86	6	162.50	162.50	1	19,230	0.01%
2022/11/04	1	157.54	0	0.00	159.00	1	19,278	0.01%
2022/11/03	0	0.00	2	159.75	163.00	-2	19,264	-0.01%
2022/11/02	1	160.00	4	158.50	160.00	-3	19,215	-0.02%
2022/11/01	0	0.00	1	158.00	158.50	-1	19,181	-0.01%
2022/10/31	0	0.00	3	155.50	154.50	-3	19,107	-0.02%
2022/10/27	0	0.00	1	150.00	149.50	-1	18,960	-0.01%
2022/10/21	0.1	149.00	0	0.00	146.50	0.1	18,672	0.00%
2022/10/19	7	153.00	7	152.00	153.00	0	18,786	0.00%
2022/10/18	14	152.75	14	150.25	153.00	0	19,182	0.00%
2022/10/17	2	142.50	9	145.44	148.50	-7	19,289	-0.04%
2022/10/14	14	156.25	14	151.50	153.00	0	19,110	0.00%
2022/10/13	2	153.75	4	150.63	148.50	-2	18,790	-0.01%
2022/10/12	19	164.61	22	161.95	161.50	-3	18,489	-0.02%
2022/10/11	9	163.05	6	163.50	159.50	3	18,286	0.02%
2022/10/07	9	168.50	9	167.72	168.00	0	18,030	0.00%
2022/10/06	32	171.80	32	168.47	172.00	0	17,876	0.00%
2022/10/05	11	168.64	10	171.50	170.50	1	17,793	0.01%
2022/10/04	7	166.21	8	169.19	167.00	-1	17,617	-0.01%
2022/10/03	1	157.00	0	0.00	157.50	1	17,590	0.01%
2022/09/30	0	0.00	17	162.24	162.50	-17	17,688	-0.10%
2022/09/29	32	159.45	22	158.18	158.00	10	17,667	0.06%
2022/09/28	16	158.66	16	160.47	154.00	0	17,494	0.00%
2022/09/27	2	155.00	2	157.00	166.00	0	17,482	0.00%
2022/09/26	30	167.02	30	163.95	162.00	0	17,307	0.00%
2022/09/22	19	173.63	12	174.42	174.00	7	17,473	0.04%
2022/09/21	20	168.08	19	167.92	169.00	1	17,566	0.01%
2022/09/20	23	171.43	24	172.94	173.50	-1	17,686	-0.01%
2022/09/19	6	165.00	19	163.47	163.00	-13	17,583	-0.07%
2022/09/16	0	0.00	6	169.50	171.00	-6	17,573	-0.03%
2022/09/15	6	168.50	14	168.86	168.00	-8	17,621	-0.05%
2022/09/14	6	168.00	0	0.00	170.00	6	17,559	0.03%
2022/09/13	0	0.00	2	162.50	165.00	-2	17,429	-0.01%
2022/09/12	4	160.50	16	161.50	164.00	-12	17,644	-0.07%
2022/09/08	6	153.00	6	154.00	154.00	0	17,765	0.00%
2022/09/07	13	155.42	0	0.00	151.50	13	17,825	0.07%
2022/09/06	19	156.42	18	160.83	154.00	1	17,954	0.01%
2022/09/05	50	173.01	28	172.89	166.50	22	17,691	0.12%
2022/09/02	36	174.00	36	174.58	170.00	0	17,738	0.00%
2022/09/01	25	171.94	24	173.13	169.00	1	17,737	0.01%
2022/08/31	37	176.24	36	178.33	173.50	1	18,090	0.01%
2022/08/30	23	172.74	19	170.61	174.00	4	18,361	0.02%
2022/08/29	28	169.79	19	169.95	169.50	9	18,399	0.05%
2022/08/26	16	180.34	15	183.17	176.00	1	18,189	0.01%
2022/08/25	4	176.13	12	172.50	175.50	-8	17,591	-0.05%
2022/08/24	23	181.02	2	179.00	174.00	21	17,325	0.12%
2022/08/23	50	176.04	50	176.67	176.00	0	16,999	0.00%
2022/08/22	58	182.21	51	185.99	180.00	7	16,681	0.04%
2022/08/19	1	188.50	2	185.00	184.50	-1	16,210	-0.01%
2022/08/18	3	175.50	16	177.06	184.50	-13	15,635	-0.08%
2022/08/17	30	167.67	35	166.90	168.00	-5	15,227	-0.03%
2022/08/16	0	0.00	22	156.02	161.50	-22	14,415	-0.15%
2022/08/11	3	143.50	0	0.00	143.00	3	14,631	0.02%
2022/08/10	15	145.50	5	147.50	148.00	10	14,709	0.07%
2022/08/08	0	0.00	5	141.00	143.00	-5	14,700	-0.03%
2022/08/05	0	0.00	2	139.50	142.00	-2	14,683	-0.01%
2022/08/04	1	136.50	18	134.83	135.00	-17	14,680	-0.12%
2022/07/28	0	0.00	1	142.50	141.50	-1	14,550	-0.01%
2022/07/27	1	143.50	0	0.00	141.50	1	14,504	0.01%
2022/07/26	7	149.36	2	143.75	142.00	5	14,371	0.03%
2022/07/25	10	151.25	0	0.00	149.50	10	14,073	0.07%
2022/07/22	10	141.75	10	143.50	144.50	0	13,539	0.00%
2022/07/21	6	131.00	13	134.35	135.00	-7	13,243	-0.05%
2022/07/20	2	131.50	0	0.00	130.00	2	13,233	0.02%
2022/07/19	8	131.69	7	133.43	130.00	1	13,290	0.01%
2022/07/18	16	130.22	15	131.67	130.00	1	13,242	0.01%
2022/07/15	2	132.25	0	0.00	131.00	2	13,165	0.02%
2022/07/14	1	137.00	0	0.00	137.00	1	13,057	0.01%
2022/07/13	10	138.75	12	140.04	139.50	-2	13,098	-0.02%
2022/07/12	10	134.25	10	135.50	135.00	0	13,102	0.00%
2022/07/11	25	135.70	33	137.59	139.00	-8	13,132	-0.06%
2022/07/08	4	136.50	2	138.50	135.00	2	12,878	0.02%
2022/07/07	5	143.50	10	144.75	146.00	-5	12,717	-0.04%
2022/07/06	17	148.12	11	146.05	143.50	6	12,598	0.05%
2022/07/05	10	143.75	15	145.33	148.00	-5	12,548	-0.04%
2022/07/04	15	138.67	10	138.75	141.50	5	12,505	0.04%
2022/07/01	22	144.73	17	147.26	142.50	5	12,654	0.04%
2022/06/30	12	153.79	12	153.33	153.50	0	12,449	0.00%
2022/06/29	10	157.25	15	157.17	157.50	-5	12,114	-0.04%
2022/06/28	26	152.02	36	153.11	148.50	-10	11,846	-0.08%
2022/06/27	0	0.00	5	149.00	151.50	-5	11,681	-0.04%
2022/06/24	2	142.00	3	144.17	145.00	-1	12,069	-0.01%
2022/06/23	1	144.00	10	139.00	143.50	-9	12,214	-0.07%
2022/06/22	5	146.50	0	0.00	138.00	5	12,641	0.04%
2022/06/21	11	145.95	16	141.91	146.00	-5	12,601	-0.04%
2022/06/20	1	147.00	1	148.50	139.00	0	12,569	0.00%
2022/06/17	75	145.47	47	143.47	146.50	28	12,181	0.23%
2022/06/16	27	142.56	25	138.60	137.00	2	11,966	0.02%
2022/06/15	18	140.72	18	141.72	140.00	0	12,054	0.00%
2022/06/14	0	0.00	0.1	138.00	136.50	-0.1	11,769	0.00%
2022/06/13	6	144.75	1	141.00	143.00	5	11,547	0.04%
2022/06/10	2	146.75	2	148.25	152.00	0	11,272	0.00%
2022/06/09	4	148.25	4	145.25	145.50	0	11,067	0.00%
2022/06/08	22	142.43	28	141.11	145.50	-6	10,603	-0.06%
2022/06/07	15	131.00	5	139.00	139.50	10	10,082	0.10%
2022/06/01	1	128.00	0	0.00	126.00	1	10,236	0.01%
2022/05/31	4	127.25	1	127.50	128.50	3	10,383	0.03%
2022/05/30	2	126.00	0	0.00	128.00	2	10,571	0.02%
2022/05/27	6	127.00	0	0.00	126.50	6	10,969	0.05%
2022/05/26	43	128.07	0	0.00	129.00	43	11,280	0.38%
2022/05/23	1	129.00	2	131.75	130.50	-1	11,677	-0.01%
2022/05/20	4	131.25	3	129.17	129.50	1	11,628	0.01%
2022/05/17	10	118.00	0	0.00	117.50	10	10,808	0.09%
2022/05/12	10	113.50	2	116.50	111.00	8	10,550	0.08%
2022/05/11	39	116.01	0	0.00	115.50	39	10,493	0.37%
2022/05/10	25	115.10	0	0.00	115.00	25	10,465	0.24%
2022/05/09	1	117.00	0	0.00	117.00	1	10,415	0.01%
2022/05/06	135	117.96	0	0.00	118.00	135	10,399	1.30%	大買/鉅額交易
2022/05/03	1	121.00	1	118.50	119.00	0	10,284	0.00%
2022/04/27	1	117.50	0	0.00	116.50	1	10,192	0.01%
2022/04/26	0	0.00	1	118.00	115.50	-1	10,112	-0.01%
2022/04/25	5	125.00	1	127.50	118.00	4	10,021	0.04%
2022/04/21	1	132.00	0	0.00	134.50	1	9,825	0.01%
2022/04/19	1	133.50	2	134.25	133.50	-1	9,682	-0.01%
2022/04/18	2	131.50	3	131.00	132.50	-1	9,489	-0.01%
2022/04/15	0.1	131.00	1	134.50	126.50	-0.9	9,301	-0.01%
2022/04/14	0	0.00	1	131.50	130.00	-1	9,135	-0.01%
2022/04/13	2	128.75	4	127.75	129.50	-2	9,004	-0.02%
2022/04/08	0	0.00	1	128.50	129.00	-1	8,652	-0.01%
2022/04/07	14	134.75	3	133.17	128.50	11	8,453	0.13%
2022/03/31	4	131.63	6	134.08	135.50	-2	7,825	-0.03%
2022/03/30	4	135.13	1	135.50	133.50	3	7,527	0.04%
2022/03/29	12	131.21	17	131.44	133.00	-5	7,236	-0.07%
2022/03/28	3	126.17	2	127.00	125.00	1	6,597	0.02%
2022/03/25	48	123.35	9	125.67	124.50	39	6,204	0.63%
2022/03/24	42	116.89	1	117.00	121.00	41	5,562	0.74%
2022/03/23	30	112.83	0	0.00	112.00	30	5,364	0.56%
2022/03/22	1	117.00	1	114.50	117.50	0	5,208	0.00%
2022/03/21	2	117.00	2	118.75	117.00	0	5,168	0.00%
2022/03/18	0	0.00	1	113.50	114.00	-1	4,936	-0.02%
2022/03/17	0	0.00	1	103.50	108.50	-1	4,691	-0.02%
2022/03/16	2	100.00	2	99.00	99.00	0	4,574	0.00%
2022/03/11	1	102.50	0	0.00	102.50	1	4,585	0.02%
2022/03/08	1	108.50	1	103.50	101.50	0	4,505	0.00%
2022/03/07	0	0.00	1	107.00	106.00	-1	4,375	-0.02%
2022/03/03	1	119.50	0	0.00	115.50	1	4,109	0.02%
2022/03/02	2	119.50	9	117.89	118.00	-7	3,932	-0.18%
2022/03/01	2	113.00	1	113.00	114.00	1	3,615	0.03%
2022/02/25	7	108.64	12	109.67	111.50	-5	3,327	-0.15%
2022/02/24	1	104.00	2	102.50	103.00	-1	3,034	-0.03%
2022/02/17	0	0.00	1	91.10	90.70	-1	3,021	-0.03%
2022/01/25	1	86.70	3	84.87	84.40	-2	2,928	-0.07%
2022/01/18	4	88.70	0	0.00	88.20	4	2,934	0.14%
2022/01/14	1	88.10	0	0.00	87.10	1	3,022	0.03%
2022/01/12	4	88.40	1	88.80	89.40	3	3,017	0.10%
2022/01/11	2	89.00	3	92.03	89.50	-1	3,007	-0.03%
2022/01/10	1	91.60	0	0.00	92.00	1	2,976	0.03%
2022/01/07	7	93.04	1	92.20	91.50	6	2,983	0.20%
2022/01/04	4	95.93	0	0.00	96.30	4	2,958	0.14%
2022/01/03	11	97.49	0	0.00	96.50	11	2,981	0.37%
2021/12/30	3	98.03	0	0.00	97.50	3	2,987	0.10%
2021/12/29	2	97.95	0	0.00	98.00	2	3,020	0.07%
2021/12/20	0	0.00	1	95.40	95.50	-1	3,288	-0.03%
2021/12/17	1	95.80	2	96.30	95.30	-1	3,275	-0.03%
2021/12/15	2	99.35	0	0.00	98.20	2	3,192	0.06%
2021/12/13	0	0.00	1	99.20	100.50	-1	3,079	-0.03%
2021/12/09	1	97.10	0	0.00	97.20	1	2,976	0.03%
2021/12/02	0	0.00	2	102.50	102.00	-2	2,729	-0.07%
2021/12/01	0	0.00	1	111.50	112.50	-1	2,550	-0.04%
2021/11/25	1	116.00	0	0.00	112.50	1	2,472	0.04%
2021/11/22	1	109.50	0	0.00	111.50	1	2,259	0.04%
2021/11/19	1	113.50	59	113.03	114.50	-58	2,241	-2.59%
2021/11/18	59	114.95	0	0.00	117.00	59	2,086	2.83%
2021/10/25	1	95.00	0	0.00	91.30	1	2,832	0.04%
2021/10/14	0	0.00	1	98.30	98.70	-1	3,705	-0.03%
2021/10/04	3	99.17	0	0.00	96.00	3	4,591	0.07%
2021/10/01	1	105.50	0	0.00	104.00	1	4,549	0.02%
2021/09/27	1	102.00	0	0.00	102.00	1	4,536	0.02%
2021/09/08	0	0.00	80	99.92	100.00	-80	4,873	-1.64%
2021/08/30	0	0.00	7	106.14	105.00	-7	5,009	-0.14%
2021/08/26	5	106.00	0	0.00	106.50	5	5,010	0.10%
2021/08/23	50	107.10	0	0.00	105.00	50	5,034	0.99%
2021/08/18	0	0.00	2	110.00	112.50	-2	5,022	-0.04%
2021/08/17	2	118.00	0	0.00	113.50	2	5,009	0.04%
2021/08/11	20	136.50	0	0.00	135.00	20	5,447	0.37%
2021/08/10	0	0.00	3	138.00	137.00	-3	5,518	-0.05%
2021/08/09	1	137.00	1	139.50	135.00	0	5,615	0.00%
2021/08/05	10	137.50	0	0.00	138.00	10	5,609	0.18%
2021/08/04	3	143.50	2	149.25	141.00	1	5,536	0.02%
2021/07/30	2	145.75	0	0.00	146.50	2	5,268	0.04%
2021/07/29	0	0.00	2	148.00	150.50	-2	5,211	-0.04%
2021/07/27	2	149.50	0	0.00	148.50	2	5,059	0.04%
2021/07/26	1	147.00	3	150.50	153.00	-2	5,012	-0.04%
2021/07/23	1	145.00	0	0.00	146.00	1	4,936	0.02%
2021/07/22	2	146.00	0	0.00	152.00	2	4,841	0.04%
2021/07/21	1	142.00	2	145.25	154.50	-1	4,671	-0.02%
2021/07/20	2	149.25	7	151.07	140.50	-5	4,495	-0.11%
2021/07/19	0	0.00	1	136.00	147.50	-1	4,184	-0.02%
2021/07/13	3	121.33	3	127.83	127.00	0	3,717	0.00%
2021/07/12	0	0.00	2	121.50	122.00	-2	3,522	-0.06%
2021/07/09	0	0.00	4	113.00	114.00	-4	3,243	-0.12%
2021/07/08	1	105.50	0	0.00	104.00	1	3,183	0.03%
2021/07/07	2	106.00	0	0.00	107.50	2	3,171	0.06%
2021/07/06	0	0.00	1	108.00	107.00	-1	3,134	-0.03%
2021/07/02	3	104.83	0	0.00	102.50	3	3,047	0.10%
2021/07/01	0	0.00	1	103.50	105.00	-1	2,988	-0.03%
2021/06/30	4	100.08	4	100.43	101.50	0	2,878	0.00%
2021/06/28	0	0.00	2	90.10	90.10	-2	2,584	-0.08%
2021/06/25	0	0.00	2	86.90	86.10	-2	2,558	-0.08%
2021/06/21	1	82.60	0	0.00	82.60	1	2,561	0.04%
2021/06/11	1	88.30	0	0.00	87.40	1	2,501	0.04%
2021/06/10	0	0.00	1	94.00	94.20	-1	2,403	-0.04%
2021/06/07	0	0.00	1	91.60	90.80	-1	2,360	-0.04%
2021/06/04	2	88.80	1	89.80	88.00	1	2,318	0.04%
2021/06/02	1	90.60	0	0.00	90.40	1	2,264	0.04%
2021/05/27	0	0.00	3	96.07	96.40	-3	2,081	-0.14%
2021/05/26	1	94.30	0	0.00	92.20	1	1,979	0.05%
2021/05/25	1	92.30	2	91.75	93.20	-1	1,939	-0.05%
2021/05/24	0	0.00	0	91.90	92.10	0	1,865	0.00%
2021/05/21	1	91.90	1	90.80	91.00	0	1,751	0.00%
2021/05/20	2	91.95	3	92.17	86.00	-1	1,631	-0.06%
2021/05/19	4	87.93	2	87.65	88.00	2	1,454	0.14%
2021/05/17	1	79.30	1	80.10	82.50	0	1,212	0.00%
2021/04/14	1	81.00	0	0.00	81.80	1	967	0.10%
2021/04/13	2	82.75	3	82.33	81.40	-1	955	-0.10%
2021/03/25	3	76.53	0	0.00	75.10	3	823	0.36%
2020/12/29	0	0.00	2	79.40	79.20	-2	924	-0.22%
2020/12/22	0	0.00	3	82.00	82.00	-3	1,142	-0.26%
2020/12/08	0	0.00	1	84.20	84.30	-1	1,405	-0.07%
2020/12/04	0	0.00	1	84.50	84.50	-1	1,487	-0.07%
2020/11/13	1	87.30	1	84.80	84.60	0	1,460	0.00%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/04	0	0.00	11	82.50	82.50	-11	1,473	-0.75%
2020/10/29	0	0.00	1	80.40	80.40	-1	1,448	-0.07%
2020/09/25	0	0.00	2	79.40	79.80	-2	1,770	-0.11%
2020/09/22	0	0.00	1	82.50	81.80	-1	1,728	-0.06%
2020/09/18	12	85.22	1	84.80	85.00	11	1,740	0.63%
2020/08/26	0	0.00	1	80.20	81.10	-1	2,137	-0.05%
2020/08/24	1	77.20	1	77.90	77.50	0	2,124	0.00%
2020/08/21	2	77.15	1	78.00	77.40	1	2,137	0.05%
2020/08/20	1	77.70	0	0.00	76.60	1	2,159	0.05%
2020/07/28	1	76.00	0	0.00	76.40	1	2,733	0.04%
2020/07/17	4	79.48	0	0.00	79.60	4	2,856	0.14%
2020/07/10	2	85.35	0	0.00	84.40	2	2,898	0.07%
2020/07/07	4	81.53	0	0.00	81.30	4	2,822	0.14%
2020/07/02	0	0.00	7	83.74	83.60	-7	2,925	-0.24%
2020/06/29	0	0.00	1	85.10	83.20	-1	2,962	-0.03%
2020/06/24	3	88.00	0	0.00	85.10	3	2,946	0.10%
2020/06/23	0	0.00	5	89.50	89.50	-5	2,823	-0.18%
2020/06/17	0	0.00	2	83.40	84.10	-2	2,787	-0.07%
2020/06/15	2	82.40	0	0.00	81.60	2	2,819	0.07%
2020/06/09	0	0.00	7	82.00	83.10	-7	2,949	-0.24%
2020/06/05	0	0.00	2	81.40	82.40	-2	3,019	-0.07%
2020/06/04	0	0.00	2	81.10	82.50	-2	2,990	-0.07%
2020/05/29	0	0.00	1	78.30	77.80	-1	3,048	-0.03%
2020/05/28	0	0.00	2	80.00	78.10	-2	3,098	-0.06%
2020/05/27	13	80.14	0	0.00	79.70	13	3,096	0.42%
2020/05/26	3	83.03	0	0.00	80.10	3	3,083	0.10%
2020/05/25	3	79.20	0	0.00	78.80	3	2,987	0.10%
2020/05/22	3	79.80	5	79.28	77.80	-2	2,962	-0.07%
2020/05/21	2	79.10	2	78.90	79.10	0	2,908	0.00%
2020/05/20	2	78.40	0	0.00	78.00	2	2,908	0.07%
2020/05/08	1	78.50	0	0.00	77.40	1	2,874	0.03%
2020/05/06	3	83.03	4	82.00	81.40	-1	2,806	-0.04%
2020/05/05	3	77.43	3	77.43	78.10	0	2,672	0.00%
2020/05/04	1	75.40	0	0.00	74.50	1	2,633	0.04%
2020/04/29	0	0.00	6	72.97	72.80	-6	2,596	-0.23%
2020/04/28	2	72.60	0	0.00	72.00	2	2,618	0.08%
2020/04/27	2	71.50	0	0.00	71.20	2	2,656	0.08%
2020/04/21	0	0.00	5	70.70	67.30	-5	2,693	-0.19%
2020/04/20	7	73.29	0	0.00	71.40	7	2,725	0.26%
2020/04/17	0	0.00	3	72.70	70.30	-3	2,932	-0.10%
2020/04/16	3	71.60	0	0.00	71.50	3	2,951	0.10%
2020/04/15	0	0.00	1	70.30	70.30	-1	2,951	-0.03%
2020/04/14	1	69.60	0	0.00	69.70	1	2,954	0.03%
2020/04/13	0	0.00	1	70.80	68.30	-1	2,981	-0.03%
2020/04/10	1	68.90	2	68.20	68.70	-1	2,951	-0.03%
2020/04/09	4	68.10	2	69.10	69.10	2	3,002	0.07%
2020/04/07	0	0.00	1	63.70	63.80	-1	3,115	-0.03%
2020/03/31	1	61.10	0	0.00	60.20	1	3,164	0.03%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/18	1	58.90	0	0.00	53.00	1	3,112	0.03%
2020/03/16	1	68.00	0	0.00	65.30	1	3,006	0.03%
2020/03/13	1	72.00	1	72.90	72.50	0	2,948	0.00%
2020/03/12	3	81.67	1	79.90	79.90	2	2,936	0.07%
2020/03/04	0	0.00	1	95.20	94.40	-1	3,053	-0.03%
2020/03/03	4	91.25	4	91.88	94.60	0	3,094	0.00%
2020/02/27	2	87.50	0	0.00	87.00	2	3,119	0.06%
2020/02/26	1	90.90	0	0.00	89.90	1	3,135	0.03%
2020/02/20	0	0.00	1	93.10	93.00	-1	3,429	-0.03%
2020/02/19	1	93.80	0	0.00	93.60	1	3,438	0.03%
2020/02/04	0	0.00	1	90.50	90.10	-1	3,969	-0.03%
2020/02/03	1	88.00	1	88.50	88.00	0	3,941	0.00%
2020/01/31	0	0.00	5	93.20	91.50	-5	3,920	-0.13%
2020/01/30	0	0.00	3	94.90	93.60	-3	3,935	-0.08%
2020/01/20	2	104.25	2	104.50	104.00	0	3,952	0.00%
2020/01/17	1	105.00	1	106.00	105.00	0	3,934	0.00%
2020/01/16	1	105.00	7	106.43	105.00	-6	3,896	-0.15%
2020/01/15	1	105.50	4	106.75	105.50	-3	3,873	-0.08%
2020/01/14	1	107.00	6	107.50	107.00	-5	3,844	-0.13%
2020/01/13	4	111.00	1	118.00	109.00	3	3,798	0.08%
2020/01/10	4	113.00	0	0.00	114.50	4	3,577	0.11%
2020/01/08	3	108.50	0	0.00	109.50	3	3,538	0.08%
2020/01/07	16	111.19	0	0.00	108.00	16	3,530	0.45%
2019/12/31	2	114.50	2	116.25	115.00	0	3,371	0.00%
2019/12/30	0	0.00	1	111.00	115.00	-1	3,205	-0.03%
2019/12/27	1	110.50	0	0.00	110.50	1	3,201	0.03%
2019/12/24	1	111.00	0	0.00	111.00	1	3,346	0.03%
2019/12/23	1	108.50	4	110.63	113.00	-3	3,320	-0.09%
2019/12/17	0	0.00	1	106.00	105.00	-1	3,222	-0.03%
2019/12/13	0	0.00	1	108.50	108.00	-1	3,217	-0.03%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	2	108.50	1	110.00	109.00	1	3,208	0.03%
2019/12/10	2	112.00	0	0.00	111.50	2	3,182	0.06%
2019/12/09	0	0.00	2	113.50	113.00	-2	3,261	-0.06%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/03	1	109.00	1	109.50	108.00	0	3,270	0.00%
2019/11/29	1	111.50	0	0.00	111.50	1	3,315	0.03%
2019/11/26	1	115.00	1	111.00	115.00	0	3,305	0.00%
2019/11/25	1	112.50	0	0.00	109.00	1	3,207	0.03%
2019/11/05	0	0.00	5	105.00	107.00	-5	3,100	-0.16%
2019/11/04	0	0.00	2	103.00	102.50	-2	3,060	-0.07%
2019/10/23	0	0.00	1	93.10	95.20	-1	3,337	-0.03%
2019/10/16	1	90.30	1	90.20	90.10	0	3,566	0.00%
2019/10/09	2	92.15	0	0.00	91.70	2	3,964	0.05%
2019/10/08	1	95.60	1	94.40	94.40	0	4,032	0.00%
2019/10/03	0	0.00	1	96.50	96.00	-1	4,147	-0.02%
2019/09/26	0	0.00	2	103.50	102.00	-2	4,443	-0.05%
2019/09/16	1	94.30	0	0.00	95.10	1	5,076	0.02%
2019/09/04	2	102.00	1	103.00	102.00	1	5,991	0.02%
2019/09/03	1	100.00	0	0.00	100.50	1	5,967	0.02%
2019/09/02	1	100.50	1	100.50	100.00	0	6,010	0.00%
2019/08/29	1	99.90	0	0.00	98.80	1	6,064	0.02%
2019/08/26	1	97.30	0	0.00	96.10	1	6,136	0.02%
2019/08/19	0	0.00	1	95.30	95.30	-1	6,310	-0.02%
2019/08/16	1	92.30	1	91.50	91.50	0	6,389	0.00%
2019/08/15	1	93.50	0	0.00	92.50	1	6,509	0.02%
2019/08/14	1	99.60	0	0.00	96.40	1	6,532	0.02%
2019/08/12	0	0.00	1	95.30	95.30	-1	6,536	-0.02%
2019/08/08	1	94.50	1	96.30	94.40	0	6,801	0.00%
2019/08/07	1	93.70	1	93.90	94.20	0	6,967	0.00%
2019/08/06	2	91.55	4	91.80	94.50	-2	6,981	-0.03%
2019/08/05	2	95.05	2	93.10	91.80	0	6,942	0.00%
2019/08/02	1	98.60	1	100.00	98.40	0	6,904	0.00%
2019/08/01	2	99.75	2	100.75	99.00	0	6,905	0.00%
2019/07/31	4	98.90	0	0.00	98.80	4	6,888	0.06%
2019/07/26	1	121.50	0	0.00	121.50	1	6,751	0.01%
2019/07/24	0	0.00	2	124.75	123.00	-2	6,857	-0.03%
2019/07/23	1	121.00	0	0.00	121.00	1	6,929	0.01%
2019/07/22	1	122.50	0	0.00	121.50	1	7,018	0.01%
2019/07/19	1	121.00	0	0.00	120.50	1	7,121	0.01%
2019/07/17	1	124.50	0	0.00	124.00	1	7,199	0.01%
2019/07/16	0	0.00	1	125.00	124.00	-1	7,198	-0.01%
2019/07/15	0	0.00	4	120.75	122.00	-4	7,043	-0.06%
2019/07/12	0	0.00	5	118.00	117.00	-5	6,933	-0.07%
2019/07/11	1	115.50	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	1	116.50	117.00	-1	7,052	-0.01%
2019/07/09	1	116.50	0	0.00	115.00	1	7,262	0.01%
2019/07/08	1	116.50	0	0.00	115.00	1	7,385	0.01%
2019/07/05	0	0.00	15	118.00	120.00	-15	7,655	-0.20%
2019/07/04	1	118.00	0	0.00	117.00	1	7,735	0.01%
2019/07/03	3	117.50	0	0.00	118.00	3	7,830	0.04%
2019/07/02	5	117.40	6	117.00	117.00	-1	7,847	-0.01%
2019/06/26	1	110.00	2	110.50	111.00	-1	8,050	-0.01%
2019/06/24	1	114.50	0	0.00	113.50	1	8,241	0.01%
2019/06/21	15	117.67	2	116.00	116.00	13	8,307	0.16%
2019/06/20	1	114.50	1	116.00	117.00	0	8,286	0.00%
2019/06/19	0	0.00	4	114.00	113.00	-4	8,261	-0.05%
2019/06/18	4	111.00	20	112.58	110.50	-16	8,390	-0.19%
2019/06/17	20	113.35	2	111.00	112.50	18	8,383	0.21%
2019/06/14	3	106.50	1	107.00	107.00	2	8,255	0.02%
2019/06/13	0	0.00	1	103.50	102.50	-1	8,148	-0.01%
2019/06/11	1	103.50	1	102.00	101.00	0	8,488	0.00%
2019/06/10	1	101.50	3	101.83	103.00	-2	8,928	-0.02%
2019/06/06	1	98.10	1	98.80	98.80	0	9,213	0.00%
2019/06/05	3	100.23	1	102.50	98.50	2	9,261	0.02%
2019/06/04	0	0.00	1	101.50	101.00	-1	9,309	-0.01%
2019/06/03	6	103.83	5	105.50	100.50	1	9,497	0.01%
2019/05/30	4	104.50	4	105.00	104.00	0	9,631	0.00%
2019/05/29	3	106.50	1	108.00	105.00	2	9,784	0.02%
2019/05/28	1	104.50	1	105.00	108.50	0	9,943	0.00%
2019/05/24	4	107.38	4	107.50	104.50	0	10,059	0.00%
2019/05/23	0	0.00	2	103.00	105.00	-2	9,946	-0.02%
2019/05/22	1	105.50	1	105.00	101.50	0	9,930	0.00%
2019/05/21	1	97.20	1	97.70	100.00	0	9,909	0.00%
2019/05/16	1	104.50	1	104.00	100.00	0	10,309	0.00%
2019/05/15	0	0.00	3	101.67	102.00	-3	10,145	-0.03%
2019/05/13	1	91.70	1	92.50	91.50	0	10,344	0.00%
2019/05/09	1	96.80	0	0.00	92.70	1	10,509	0.01%
2019/05/08	0	0.00	5	99.90	97.80	-5	10,650	-0.05%
2019/05/07	2	98.80	0	0.00	98.80	2	10,661	0.02%
2019/05/03	0	0.00	2	96.05	98.70	-2	10,910	-0.02%
2019/04/30	1	94.10	0	0.00	94.00	1	10,897	0.01%
2019/04/29	8	90.43	1	91.90	89.80	7	10,771	0.06%
2019/04/26	2	96.00	1	97.70	95.00	1	10,651	0.01%
2019/04/25	6	99.77	0	0.00	98.00	6	10,556	0.06%
2019/04/24	1	104.00	0	0.00	104.00	1	10,417	0.01%
2019/04/23	1	108.00	1	108.00	110.00	0	10,323	0.00%
2019/04/22	2	102.75	3	106.33	105.50	-1	10,162	-0.01%
2019/04/19	1	103.50	0	0.00	101.50	1	10,128	0.01%
2019/04/17	1	109.50	2	108.75	106.50	-1	10,075	-0.01%
2019/04/16	2	104.25	0	0.00	105.50	2	10,023	0.02%
2019/04/12	0	0.00	1	114.00	112.50	-1	9,713	-0.01%
2019/04/11	2	110.00	1	113.00	110.50	1	9,613	0.01%
2019/04/09	0	0.00	1	117.00	113.00	-1	9,170	-0.01%
2019/04/08	1	114.50	0	0.00	113.00	1	9,023	0.01%
2019/04/03	3	117.00	6	120.42	120.00	-3	8,840	-0.03%
2019/04/02	3	115.50	1	117.00	115.50	2	8,605	0.02%
2019/03/29	3	122.00	1	123.50	121.50	2	8,290	0.02%
2019/03/27	3	127.00	3	128.83	125.00	0	8,173	0.00%
2019/03/26	2	131.75	0	0.00	131.00	2	8,153	0.02%
2019/03/25	0	0.00	1	136.00	135.50	-1	8,054	-0.01%
2019/03/20	0	0.00	1	131.00	131.00	-1	7,718	-0.01%
2019/03/19	1	130.00	3	127.33	126.00	-2	7,683	-0.03%
2019/03/18	1	123.00	0	0.00	124.50	1	7,562	0.01%
2019/03/15	4	123.88	0	0.00	125.00	4	7,641	0.05%
2019/03/14	0	0.00	3	125.17	127.00	-3	7,503	-0.04%
2019/03/13	3	124.50	0	0.00	123.00	3	7,558	0.04%
2019/03/12	0	0.00	1	115.00	118.50	-1	7,103	-0.01%
2019/03/11	1	109.00	0	0.00	108.00	1	6,854	0.01%
2019/03/07	1	106.00	1	106.50	108.00	0	6,888	0.00%
2019/02/27	0	0.00	1	105.00	106.00	-1	6,653	-0.02%
2019/02/25	2	97.25	0	0.00	96.20	2	6,869	0.03%
2019/02/21	1	107.50	0	0.00	106.50	1	6,847	0.01%
2019/02/15	0	0.00	1	99.50	97.30	-1	6,388	-0.02%
2019/02/14	1	96.30	0	0.00	97.40	1	6,291	0.02%
2019/02/13	0	0.00	1	99.10	99.10	-1	6,187	-0.02%
2019/02/12	1	95.80	0	0.00	95.80	1	6,032	0.02%
2019/02/11	0	0.00	1	90.00	91.00	-1	5,808	-0.02%
2019/01/29	0	0.00	3	82.27	83.80	-3	5,605	-0.05%
2019/01/28	0	0.00	1	82.00	81.10	-1	5,443	-0.02%
2019/01/25	2	81.95	0	0.00	80.80	2	5,397	0.04%
2019/01/03	3	77.50	0	0.00	77.20	3	7,041	0.04%
2018/12/20	2	68.10	9	71.42	73.40	-7	7,589	-0.09%
2018/12/19	7	74.54	0	0.00	71.30	7	7,486	0.09%
2018/12/17	0	0.00	1	80.60	80.90	-1	7,298	-0.01%
2018/12/14	1	81.10	0	0.00	79.20	1	7,283	0.01%
2018/12/07	1	75.60	1	80.20	80.20	0	6,862	0.00%
2018/12/06	1	77.50	0	0.00	74.10	1	6,722	0.01%
2018/12/03	5	79.00	5	78.70	78.80	0	6,434	0.00%
2018/11/23	9	74.91	9	75.27	75.60	0	5,714	0.00%
2018/11/22	18	74.72	23	74.95	73.80	-5	5,505	-0.09%
2018/11/21	0	0.00	6	68.50	70.50	-6	5,205	-0.12%
2018/11/20	1	63.60	3	64.80	64.10	-2	4,983	-0.04%
2018/11/19	4	63.95	4	64.58	64.60	0	4,935	0.00%
2018/11/16	2	60.30	0	0.00	62.30	2	4,731	0.04%
2018/11/06	3	59.63	3	60.43	59.20	0	4,648	0.00%
2018/11/05	3	58.67	2	58.60	58.60	1	4,615	0.02%
2018/11/02	4	60.50	3	61.70	60.10	1	4,580	0.02%
2018/11/01	2	61.80	3	61.83	60.80	-1	4,565	-0.02%
2018/10/31	2	58.30	1	59.00	59.70	1	4,525	0.02%
2018/10/30	2	59.60	4	59.85	59.00	-2	4,504	-0.04%
2018/10/29	6	57.57	4	58.50	58.70	2	4,479	0.04%
2018/10/26	5	62.40	0	0.00	60.30	5	4,417	0.11%
2018/10/25	2	62.80	9	63.54	63.30	-7	4,334	-0.16%
2018/10/24	10	63.69	10	63.56	63.00	0	4,179	0.00%
2018/10/23	5	69.20	3	66.90	65.90	2	4,012	0.05%
2018/10/19	2	64.50	2	65.55	67.60	0	3,731	0.00%
2018/10/18	2	66.40	2	67.30	66.00	0	3,623	0.00%
2018/10/16	4	63.15	4	63.40	63.40	0	3,237	0.00%
2018/10/11	3	57.30	7	58.61	58.00	-4	2,746	-0.15%
2018/10/09	4	59.98	4	60.90	61.00	0	2,633	0.00%
2018/10/08	5	60.96	6	60.95	62.50	-1	2,566	-0.04%
2018/10/05	0	0.00	2	56.70	58.30	-2	2,235	-0.09%
2018/09/18	6	50.90	0	0.00	50.60	6	2,541	0.24%
2018/09/14	0	0.00	4	53.85	54.50	-4	2,606	-0.15%
2018/09/13	1	51.00	1	51.70	52.10	0	2,646	0.00%
2018/09/12	2	52.40	0	0.00	51.70	2	2,674	0.07%
2018/09/10	0	0.00	2	53.00	52.60	-2	2,773	-0.07%
2018/09/07	6	58.42	1	55.40	55.00	5	2,856	0.18%
2018/08/31	2	62.95	2	63.55	62.40	0	3,463	0.00%
2018/08/28	2	62.90	2	63.90	62.30	0	4,051	0.00%
2018/08/24	2	61.00	0	0.00	60.40	2	4,642	0.04%
2018/08/22	1	62.60	1	63.30	62.80	0	4,770	0.00%
2018/08/20	3	62.30	3	63.13	63.00	0	4,813	0.00%
2018/08/17	1	64.40	1	65.50	63.50	0	4,855	0.00%
2018/08/15	5	63.00	0	0.00	62.40	5	5,003	0.10%
2018/08/14	2	63.15	1	63.00	65.00	1	5,035	0.02%
2018/08/13	0	0.00	1	65.60	63.10	-1	5,122	-0.02%
2018/08/10	0	0.00	1	68.70	68.50	-1	5,170	-0.02%
2018/08/06	2	72.85	2	73.30	72.60	0	5,481	0.00%
2018/08/03	1	71.40	0	0.00	71.80	1	5,493	0.02%
2018/07/25	0	0.00	5	69.10	69.00	-5	6,470	-0.08%
2018/07/23	5	67.20	5	67.90	67.10	0	6,880	0.00%
2018/07/20	7	71.24	6	72.25	69.20	1	7,331	0.01%
2018/07/19	5	69.80	5	70.40	69.00	0	7,533	0.00%
2018/07/18	0	0.00	1	69.80	69.60	-1	7,690	-0.01%
2018/07/17	0	0.00	19	71.89	71.30	-19	7,892	-0.24%
2018/07/09	2	68.15	1	68.00	67.80	1	8,641	0.01%
2018/07/05	5	63.90	5	64.40	65.10	0	8,967	0.00%
2018/07/04	16	69.24	16	70.44	67.50	0	9,071	0.00%
2018/07/03	0	0.00	32	74.15	73.50	-32	9,087	-0.35%
2018/07/02	0	0.00	3	77.90	77.90	-3	9,095	-0.03%
2018/06/29	10	76.70	14	77.09	76.80	-4	9,088	-0.04%
2018/06/28	10	77.22	10	78.00	76.80	0	9,137	0.00%
2018/06/27	5	78.62	5	77.22	77.10	0	9,111	0.00%
2018/06/26	10	80.80	8	82.50	78.20	2	9,109	0.02%
2018/06/25	5	82.50	6	82.80	81.80	-1	9,075	-0.01%
2018/06/22	7	83.90	0	0.00	83.30	7	9,151	0.08%
2018/06/21	0	0.00	10	83.82	85.00	-10	9,106	-0.11%
2018/06/15	20	84.35	15	84.17	83.50	5	8,952	0.06%
2018/06/14	10	88.40	0	0.00	87.30	10	8,842	0.11%
2018/06/13	10	89.87	11	89.88	88.20	-1	8,725	-0.01%
2018/06/12	8	88.08	0	0.00	87.30	8	8,543	0.09%
2018/06/11	2	85.40	4	86.00	86.00	-2	8,383	-0.02%
2018/06/08	17	87.60	4	85.20	84.90	13	8,330	0.16%
2018/06/07	16	91.24	10	90.57	89.10	6	8,154	0.07%
2018/06/06	6	87.73	3	88.47	88.80	3	7,921	0.04%
2018/06/05	0	0.00	6	89.80	88.90	-6	7,773	-0.08%
2018/06/04	23	90.69	6	88.67	87.10	17	7,532	0.23%
2018/06/01	2	82.00	2	84.90	86.30	0	7,180	0.00%
2018/05/31	1	72.50	1	78.50	78.50	0	6,909	0.00%
2018/05/30	9	73.09	0	0.00	72.00	9	6,813	0.13%
2018/05/25	1	75.00	0	0.00	74.00	1	6,697	0.01%
2018/05/23	2	77.00	0	0.00	77.60	2	6,567	0.03%
2018/05/17	2	78.00	0	0.00	77.80	2	6,178	0.03%
2018/05/07	1	83.60	2	82.35	82.80	-1	5,180	-0.02%
2018/05/04	5	79.84	5	80.30	80.30	0	5,026	0.00%
2018/05/02	1	89.80	8	89.55	91.20	-7	4,545	-0.15%
2018/04/30	0	0.00	6	89.22	89.20	-6	4,420	-0.14%
2018/04/27	1	88.00	2	90.75	88.80	-1	4,208	-0.02%
2018/04/26	27	90.04	28	89.62	91.00	-1	3,949	-0.03%
2018/04/25	15	84.88	0	0.00	88.90	15	3,471	0.43%
2018/04/24	1	85.00	19	82.02	80.90	-18	3,192	-0.56%
2018/04/23	2	84.70	2	84.70	83.00	0	3,014	0.00%
2018/04/20	10	82.94	2	85.25	81.80	8	2,787	0.29%
2018/04/19	0	0.00	3	77.40	78.60	-3	2,277	-0.13%
2018/04/18	9	69.47	0	0.00	71.50	9	2,129	0.42%
2018/04/13	0	0.00	6	69.40	70.50	-6	1,770	-0.34%
2018/04/12	11	69.78	0	0.00	70.00	11	1,579	0.70%
2018/04/11	0	0.00	2	61.40	65.70	-2	1,255	-0.16%
2018/03/31	0	0.00	3	55.20	55.20	-3	730	-0.41%
2018/03/28	0	0.00	1	53.50	53.00	-1	623	-0.16%
2018/03/27	5	55.46	3	55.33	53.50	2	598	0.33%
2018/03/21	2	48.90	0	0.00	48.90	2	420	0.48%
2018/02/08	0	0.00	1	44.05	44.10	-1	469	-0.21%
2018/02/07	2	44.90	0	0.00	44.70	2	483	0.41%
2018/01/23	1	50.00	0	0.00	49.90	1	662	0.15%