美時 (1795)-第一金-大稻埕券商分點個股進出

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
287.0
漲跌
▲3.0
漲幅
+1.06%
成交量
2,597張
產業
上市生技醫療類股
611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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/06/17	0	0.00	1	291.00	287.00	-1	6,342	-0.02%
2024/06/14	2	285.75	0.9	284.91	284.00	1.1	6,336	0.02%
2024/06/13	2.1	287.33	2	286.00	288.50	0.1	6,333	0.00%
2024/06/12	0.1	293.00	0	0.00	287.50	0.1	6,377	0.00%
2024/06/11	4.3	291.53	0.2	289.00	287.50	4.1	6,382	0.06%
2024/06/07	2.5	291.31	0	0.00	289.50	2.5	6,406	0.04%
2024/06/06	3.5	287.86	0	0.00	287.50	3.5	6,384	0.05%
2024/06/05	0.2	289.74	3	293.50	292.50	-2.8	6,378	-0.04%
2024/06/04	0.3	286.70	0.3	285.50	285.50	-0.1	6,382	0.00%
2024/06/03	0.1	290.00	0	0.00	289.00	0.1	6,449	0.00%
2024/05/31	0.2	284.16	0	0.00	284.00	0.2	6,466	0.00%
2024/05/30	0.4	279.23	0	0.00	276.00	0.4	6,508	0.01%
2024/05/27	1	280.00	0	0.00	282.50	1	6,673	0.01%
2024/05/24	0.2	280.75	0	0.00	280.00	0.2	6,892	0.00%
2024/05/22	3.1	284.56	0.4	287.53	287.00	2.7	7,028	0.04%
2024/05/21	2	289.25	1.6	286.81	286.50	0.4	7,048	0.01%
2024/05/20	0.1	300.71	2.5	296.12	291.50	-2.4	7,042	-0.03%
2024/05/17	1.6	296.58	3	298.83	301.00	-1.4	6,923	-0.02%
2024/05/15	0.5	286.50	0	0.00	281.00	0.5	6,785	0.01%
2024/05/14	2	281.25	0.5	280.24	283.00	1.5	6,793	0.02%
2024/05/13	2.1	274.62	1	272.00	279.00	1.1	6,755	0.02%
2024/05/10	2	283.25	0	0.00	287.50	2	6,691	0.03%
2024/05/09	1	283.00	1	291.00	282.00	0	6,727	0.00%
2024/05/08	3	288.50	3	290.00	290.00	0	6,751	0.00%
2024/05/07	3	295.82	2	291.48	285.50	1	6,791	0.01%
2024/05/06	22	300.73	2.4	304.85	300.00	19.6	6,653	0.29%
2024/05/03	2	308.51	4	311.58	307.50	-2	6,634	-0.03%
2024/05/02	6	320.50	5.1	324.02	317.00	0.9	6,602	0.01%
2024/04/30	4.1	323.08	0	0.00	323.00	4.1	6,606	0.06%
2024/04/29	2.1	330.23	28.1	323.14	329.00	-26	6,734	-0.39%
2024/04/26	0.4	314.93	0.6	312.76	314.50	-0.3	6,767	0.00%
2024/04/25	4	314.38	1	323.00	312.00	3	6,784	0.04%
2024/04/24	6	318.17	2	321.50	320.50	4	6,811	0.06%
2024/04/23	12	318.58	12	320.50	320.50	0	6,878	0.00%
2024/04/19	5.1	313.97	5.1	317.35	311.50	0	7,220	0.00%
2024/04/18	3.4	321.41	1.1	319.08	321.00	2.3	7,168	0.03%
2024/04/17	6	336.92	7	336.64	333.50	-1	7,175	-0.01%
2024/04/16	6.2	335.26	14	337.25	334.00	-7.9	7,140	-0.11%
2024/04/15	10.1	334.22	0	0.00	332.50	10.1	7,006	0.14%
2024/04/12	1	342.50	11	337.94	342.00	-10	7,026	-0.14%
2024/04/11	5.1	327.93	4.5	331.49	325.00	0.5	6,982	0.01%
2024/04/10	3.6	325.93	3.7	325.44	326.50	0	6,910	0.00%
2024/04/09	1	322.50	0	0.00	323.00	1	6,861	0.01%
2024/04/08	6	326.67	7.5	328.01	325.00	-1.5	6,869	-0.02%
2024/04/03	1.5	311.83	1	318.50	317.50	0.5	6,735	0.01%
2024/04/02	1	307.50	2	311.25	310.50	-1	6,597	-0.02%
2024/04/01	20	309.25	0	0.00	308.00	20	6,573	0.30%
2024/03/29	12.1	303.28	1	306.00	304.00	11.1	6,465	0.17%
2024/03/28	4.1	308.27	2	311.00	306.00	2.1	6,436	0.03%
2024/03/27	18	311.06	21	311.64	310.00	-3	6,315	-0.05%
2024/03/26	0	0.00	1	299.00	293.00	-1	5,985	-0.02%
2024/03/25	4.6	296.46	4	300.25	294.50	0.6	5,987	0.01%
2024/03/22	2	279.00	4	284.25	288.50	-2	5,788	-0.03%
2024/03/21	0	0.00	1	275.00	274.50	-1	5,766	-0.02%
2024/03/15	4.1	266.28	1.1	269.73	271.50	3	5,928	0.05%
2024/03/14	1	271.00	3.7	268.84	270.00	-2.7	5,896	-0.05%
2024/03/13	1	265.51	1	269.50	266.50	0	5,939	0.00%
2024/03/12	1	274.00	0	0.00	274.00	1	6,023	0.02%
2024/03/11	2	273.00	1	277.00	273.50	1	6,070	0.02%
2024/03/08	2	279.75	1	278.00	275.00	1	6,246	0.02%
2024/03/07	2.1	284.18	3.1	282.97	284.00	-1	6,386	-0.02%
2024/03/06	0	289.50	1	298.00	289.00	-1	6,581	-0.02%
2024/03/05	0.1	298.50	0	0.00	294.50	0.1	6,582	0.00%
2024/03/04	0	0.00	0.3	289.50	291.50	-0.3	6,550	0.00%
2024/03/01	2	289.25	0	0.00	289.50	2	6,606	0.03%
2024/02/29	1	289.50	1	290.00	289.50	0	6,850	0.00%
2024/02/26	0	0.00	1	296.00	293.50	-1	6,616	-0.02%
2024/02/23	2	273.00	1	273.00	272.00	1	6,475	0.02%
2024/02/20	1	276.00	0	0.00	275.50	1	6,686	0.01%
2024/02/15	1.1	274.82	0	0.00	273.00	1.1	7,030	0.02%
2024/02/05	0	0.00	5	275.10	275.50	-5	7,047	-0.07%
2024/02/02	2	273.01	0	0.00	274.50	2	7,221	0.03%
2024/02/01	8	284.25	8	282.00	282.00	0	7,231	0.00%
2024/01/31	0	0.00	3	274.67	279.50	-3	7,211	-0.04%
2024/01/30	6.3	272.54	0	0.00	271.00	6.3	7,270	0.09%
2024/01/25	1	277.50	0	0.00	274.50	1	7,375	0.01%
2024/01/24	0	0.00	2	279.50	278.00	-2	7,471	-0.03%
2024/01/23	0.1	276.00	0	0.00	276.50	0.1	7,556	0.00%
2024/01/22	0.1	282.75	0	0.00	282.50	0.1	7,586	0.00%
2024/01/19	2	286.50	0	0.00	288.50	2	7,813	0.03%
2024/01/17	1.1	298.21	3	291.50	288.50	-1.9	8,052	-0.02%
2024/01/16	9.1	300.36	7	300.07	303.00	2.1	8,078	0.03%
2024/01/15	4	290.50	6	293.92	296.50	-2	7,934	-0.03%
2024/01/12	1	283.50	4	287.00	282.50	-3	7,715	-0.04%
2024/01/11	3	283.02	1	288.00	281.50	2	7,746	0.03%
2024/01/10	1	289.00	0	0.00	290.00	1	7,653	0.01%
2024/01/09	0	0.00	1	283.50	288.00	-1	7,613	-0.01%
2024/01/08	0	283.00	1	281.50	284.50	-1	7,572	-0.01%
2024/01/05	1.3	278.96	2	277.75	285.00	-0.7	7,456	-0.01%
2024/01/04	1	274.00	1	275.50	272.00	0	7,277	0.00%
2024/01/03	1	279.50	5	277.30	270.50	-4	7,252	-0.06%
2024/01/02	1	276.00	1	277.50	275.50	0	7,146	0.00%
2023/12/29	4	271.00	0	271.00	272.00	4	7,086	0.06%
2023/12/28	0.1	270.00	0	0.00	264.00	0.1	7,011	0.00%
2023/12/26	1	261.00	1	262.50	264.00	0	6,955	0.00%
2023/12/25	1	261.50	0	0.00	260.00	1	6,955	0.01%
2023/12/22	0	0.00	6	268.00	267.00	-6	6,893	-0.09%
2023/12/21	0	0.00	2	269.00	268.50	-2	6,890	-0.03%
2023/12/20	2	278.00	1	273.50	273.50	1	6,861	0.01%
2023/12/19	1	274.50	1	273.50	273.50	0	6,779	0.00%
2023/12/18	1.1	274.86	1	272.50	272.50	0.1	6,815	0.00%
2023/12/15	1	275.00	0	0.00	274.00	1	6,831	0.01%
2023/12/14	0	0.00	0.3	267.33	268.50	-0.3	6,792	0.00%
2023/12/13	1.1	266.05	0.2	272.00	264.50	0.9	6,764	0.01%
2023/12/12	0.1	275.00	0	0.00	274.00	0.1	6,707	0.00%
2023/12/08	12.2	274.20	5	278.50	272.00	7.2	6,615	0.11%
2023/12/07	0	0.00	2	278.25	274.00	-2	6,627	-0.03%
2023/12/06	2	271.50	1	272.00	270.00	1	6,521	0.02%
2023/12/05	1.1	273.48	0	0.00	272.00	1.1	6,487	0.02%
2023/11/30	5.1	260.00	3	262.00	258.50	2.1	5,839	0.04%
2023/11/29	0	0.00	1	262.00	261.00	-1	5,805	-0.02%
2023/11/20	4	259.25	4	251.50	251.50	0	5,321	0.00%
2023/11/17	10	254.00	10	254.50	254.00	0	5,218	0.00%
2023/11/16	14.1	254.50	17	255.24	253.00	-2.9	5,168	-0.06%
2023/11/15	10.7	250.15	8	250.13	252.00	2.7	5,061	0.05%
2023/11/14	0	0.00	10	231.50	238.50	-10	4,929	-0.20%
2023/11/13	0	236.50	0	0.00	233.00	0	4,992	0.00%
2023/11/10	1	240.00	1.7	241.72	240.50	-0.7	5,229	-0.01%
2023/11/03	0	0.00	1	254.00	244.50	-1	5,828	-0.02%
2023/11/02	0	0.00	2	246.00	248.50	-2	5,801	-0.03%
2023/11/01	1	251.50	3	255.33	251.00	-2	5,757	-0.03%
2023/10/31	13	250.08	0	0.00	252.00	13	5,689	0.23%
2023/10/30	2	256.25	2	253.50	252.00	0	5,730	0.00%
2023/10/27	1	249.00	1	250.50	254.00	0	5,619	0.00%
2023/10/25	0.3	239.60	0	0.00	240.00	0.3	5,272	0.00%
2023/10/24	0	0.00	1	230.00	230.00	-1	5,133	-0.02%
2023/10/20	1	208.51	0	0.00	208.50	1	5,254	0.02%
2023/10/19	0.4	216.54	2	219.50	218.00	-1.6	5,417	-0.03%
2023/10/18	0	213.00	0	0.00	210.50	0	5,566	0.00%
2023/10/17	1.2	220.46	1	216.00	217.00	0.2	5,735	0.00%
2023/10/16	0	221.50	1	222.00	220.50	-1	5,918	-0.02%
2023/10/11	2	233.26	0	0.00	232.00	2	6,183	0.03%
2023/10/06	1	238.50	0	0.00	238.00	1	6,303	0.02%
2023/10/04	0	234.00	0	0.00	232.50	0	6,534	0.00%
2023/09/26	0	235.00	0	0.00	235.50	0	7,184	0.00%
2023/09/21	0	230.00	0	0.00	233.50	0	7,937	0.00%
2023/09/20	1	236.54	0	0.00	237.50	1	8,128	0.01%
2023/09/12	1	237.48	0	0.00	240.00	1	8,595	0.01%
2023/08/31	0	0.00	2	256.00	253.50	-2	9,023	-0.02%
2023/08/30	0	256.00	0	0.00	257.00	0	9,202	0.00%
2023/08/28	1	248.50	0	0.00	247.50	1	9,262	0.01%
2023/08/23	0.1	250.00	0	0.00	249.50	0.1	9,304	0.00%
2023/08/22	0	0.00	2	259.00	255.00	-2	9,425	-0.02%
2023/08/18	0.1	263.00	1	253.00	254.00	-1	9,590	-0.01%
2023/08/17	1.1	260.24	2	260.00	259.50	-1	9,709	-0.01%
2023/08/16	2.2	272.64	3	273.50	268.00	-0.8	9,745	-0.01%
2023/08/15	0	0.00	1	264.00	263.50	-1	10,042	-0.01%
2023/08/14	6	250.58	1	242.50	250.00	5	10,398	0.05%
2023/08/11	7.1	276.31	0	0.00	269.00	7.1	10,493	0.07%
2023/08/10	14	290.43	14.2	284.11	286.00	-0.2	10,356	0.00%
2023/08/09	0.2	280.50	3	292.00	292.00	-2.8	10,287	-0.03%
2023/08/02	1	299.00	1	293.00	285.50	0	10,840	0.00%
2023/08/01	0	0.00	1	290.50	293.00	-1	10,808	-0.01%
2023/07/28	0.1	290.00	0	0.00	286.00	0.1	11,103	0.00%
2023/07/26	1.1	298.42	0	0.00	291.00	1.1	11,327	0.01%
2023/07/25	1	298.00	0	0.00	301.00	1	11,201	0.01%
2023/07/24	8.1	300.94	8	302.38	302.00	0.1	11,079	0.00%
2023/07/21	1	298.47	2	293.00	291.00	-1	10,941	-0.01%
2023/07/20	2	287.00	1	285.50	287.00	1	10,868	0.01%
2023/07/19	1	294.50	4.1	293.06	292.00	-3.1	10,780	-0.03%
2023/07/18	2.1	285.67	10	286.10	283.00	-7.9	10,718	-0.07%
2023/07/17	5	289.00	3	286.00	288.50	2	10,907	0.02%
2023/07/14	3	277.00	1	278.00	277.50	2	10,937	0.02%
2023/07/13	1.9	281.66	0	0.00	280.00	1.9	10,846	0.02%
2023/07/12	0.1	292.00	7	290.36	290.00	-6.9	10,748	-0.06%
2023/07/11	0.1	286.00	0	0.00	283.00	0.1	10,628	0.00%
2023/07/07	3.2	289.22	6	290.50	284.50	-2.8	10,601	-0.03%
2023/07/06	3	294.33	2	291.75	290.00	1	10,550	0.01%
2023/07/05	2	303.25	15	303.77	294.50	-13	10,508	-0.12%
2023/07/04	7	300.79	0	0.00	297.00	7	10,684	0.07%
2023/07/03	21.5	300.63	1	300.50	299.00	20.5	10,815	0.19%
2023/06/30	5.6	331.23	2	334.50	325.50	3.6	10,553	0.03%
2023/06/29	2	343.25	1.3	340.13	338.50	0.7	10,581	0.01%
2023/06/28	3	331.33	3	335.18	333.50	0	10,466	0.00%
2023/06/27	0	325.00	9	322.06	329.00	-9	10,336	-0.09%
2023/06/26	0	0.00	6	305.42	311.50	-6	10,210	-0.06%
2023/06/21	6.1	311.15	2	309.25	308.00	4.1	10,262	0.04%
2023/06/20	4	327.75	2	323.00	320.00	2	10,186	0.02%
2023/06/19	2	325.50	1	322.50	324.00	1	10,176	0.01%
2023/06/16	5	325.40	0	0.00	323.00	5	10,180	0.05%
2023/06/15	2	323.25	3	323.33	330.00	-1	10,090	-0.01%
2023/06/14	2	317.25	0	0.00	314.00	2	10,005	0.02%
2023/06/13	0.1	314.00	0	0.00	311.50	0.1	10,016	0.00%
2023/06/12	0	315.50	0	0.00	314.00	0	10,106	0.00%
2023/06/09	1	316.00	3	319.00	319.00	-2	10,155	-0.02%
2023/06/08	7.1	319.65	4	321.00	311.00	3.1	10,193	0.03%
2023/06/07	1	315.50	3	316.50	322.00	-2	10,291	-0.02%
2023/06/05	1	339.40	2	333.75	315.50	-1	10,443	-0.01%
2023/06/02	2	319.75	1	320.50	320.50	1	10,354	0.01%
2023/06/01	4	323.75	0	0.00	320.00	4	10,395	0.04%
2023/05/30	0	0.00	5	328.50	328.50	-5	10,438	-0.05%
2023/05/29	0	0.00	1	331.00	330.50	-1	10,451	-0.01%
2023/05/26	8	332.94	6	329.00	327.00	2	10,501	0.02%
2023/05/25	4	331.00	4	333.50	331.00	0	10,435	0.00%
2023/05/24	6	330.33	8	332.00	334.50	-2	10,597	-0.02%
2023/05/23	3	333.17	4	337.50	342.00	-1	10,554	-0.01%
2023/05/22	5.7	336.68	0	0.00	332.00	5.7	10,623	0.05%
2023/05/19	4	341.13	6.1	345.07	343.50	-2.1	10,942	-0.02%
2023/05/18	4	324.50	6	329.00	339.00	-2	10,548	-0.02%
2023/05/17	3	294.00	5	303.00	308.50	-2	10,167	-0.02%
2023/05/12	6	291.00	5	287.70	289.00	1	10,560	0.01%
2023/05/11	6	291.00	5	287.70	283.50	1	10,608	0.01%
2023/05/10	3	282.00	3	280.50	285.00	0	10,557	0.00%
2023/05/08	0	0.00	1	282.50	287.00	-1	11,495	-0.01%
2023/05/04	1	278.50	0	0.00	279.00	1	11,585	0.01%
2023/05/02	3	268.33	8.1	272.90	278.00	-5.1	11,293	-0.05%
2023/04/26	1	249.00	0	0.00	254.00	1	11,495	0.01%
2023/04/25	5	261.90	5	263.50	254.50	0	11,533	0.00%
2023/04/24	0	251.00	3	259.67	260.50	-3	11,571	-0.03%
2023/04/21	3	253.17	1	256.00	250.00	2	11,703	0.02%
2023/04/20	3	269.17	0	0.00	265.00	3	11,657	0.03%
2023/04/19	2	265.75	2	264.50	269.00	0	11,532	0.00%
2023/04/13	2	272.25	2	267.00	267.00	0	11,820	0.00%
2023/04/11	0	0.00	2	266.75	265.50	-2	12,263	-0.02%
2023/04/10	0	0.00	2	269.00	265.50	-2	12,365	-0.02%
2023/04/07	6	274.17	7	276.43	273.00	-1	12,493	-0.01%
2023/04/06	1	256.50	2	268.75	269.50	-1	12,364	-0.01%
2023/03/30	8	260.69	4	260.38	257.50	4	12,342	0.03%
2023/03/29	6	254.75	5	258.00	258.00	1	12,279	0.01%
2023/03/28	0	0.00	1	256.50	246.00	-1	12,297	-0.01%
2023/03/27	1	257.00	0	0.00	252.00	1	12,263	0.01%
2023/03/22	0	0.00	45	244.61	243.50	-45	12,526	-0.36%
2023/03/17	2	249.50	2	247.50	247.50	0	12,389	0.00%
2023/03/15	1	250.00	2	255.25	254.50	-1	12,230	-0.01%
2023/03/14	5	255.00	4	256.00	248.00	1	12,164	0.01%
2023/03/13	1	254.00	3	250.00	250.00	-2	12,117	-0.02%
2023/03/10	2	257.25	0	0.00	255.00	2	12,041	0.02%
2023/03/09	1	270.50	1	272.00	270.00	0	11,896	0.00%
2023/03/08	3	274.00	0	0.00	271.50	3	11,878	0.03%
2023/03/07	0	280.00	0	0.00	277.50	0	11,702	0.00%
2023/03/06	4	283.50	5	282.20	285.00	-1	12,145	-0.01%
2023/03/03	2	279.75	0	0.00	278.50	2	13,111	0.02%
2023/03/02	0	0.00	1	284.50	283.50	-1	13,927	-0.01%
2023/03/01	1	279.50	0	0.00	278.50	1	14,737	0.01%
2023/02/24	0	278.00	7	279.57	281.00	-7	15,311	-0.05%
2023/02/23	1	285.00	1	283.00	285.00	0	15,679	0.00%
2023/02/22	3	281.99	4	288.88	276.50	-1	16,351	-0.01%
2023/02/21	4	286.74	0	0.00	287.00	4	16,517	0.02%
2023/02/20	9.1	289.58	0	0.00	284.50	9.1	16,869	0.05%
2023/02/17	3	296.00	5	293.58	294.50	-2	16,801	-0.01%
2023/02/16	2	275.50	3	279.67	284.00	-1	16,713	-0.01%
2023/02/14	2	272.00	3	268.83	267.50	-1	17,159	-0.01%
2023/02/13	2	288.25	2	289.25	277.50	0	16,933	0.00%
2023/02/10	2	280.00	5	281.70	277.50	-3	16,509	-0.02%
2023/02/09	4	287.21	7	287.93	276.00	-3	16,298	-0.02%
2023/02/08	7	282.79	6	282.42	284.00	1	16,106	0.01%
2023/02/07	15	281.37	7	281.21	281.00	8	15,899	0.05%
2023/02/06	2	271.75	41	271.80	273.50	-39	15,267	-0.26%
2023/02/03	3	245.83	1.1	252.43	249.00	1.9	14,987	0.01%
2023/02/02	2	245.75	3	244.50	247.00	-1	14,905	-0.01%
2023/01/31	0	0.00	1	236.50	238.00	-1	15,027	-0.01%
2023/01/30	3	239.67	1	238.00	237.50	2	15,090	0.01%
2023/01/17	2	244.25	2	246.50	243.50	0	15,139	0.00%
2023/01/16	4	241.13	3	240.33	244.00	1	15,033	0.01%
2023/01/13	1	232.50	1	229.50	230.00	0	14,972	0.00%
2023/01/12	0	230.50	0	0.00	230.50	0	15,079	0.00%
2023/01/10	1	247.00	1	244.00	244.00	0	15,027	0.00%
2023/01/09	2	252.75	3	252.33	249.00	-1	15,190	-0.01%
2023/01/06	0	0.00	1	243.00	240.50	-1	15,412	-0.01%
2023/01/05	1	245.50	3	244.17	239.50	-2	15,764	-0.01%
2023/01/03	3	252.33	1	252.00	250.50	2	16,305	0.01%
2022/12/30	3	245.17	2	249.75	246.00	1	16,433	0.01%
2022/12/29	5	246.60	6	250.00	250.00	-1	16,415	-0.01%
2022/12/28	2	236.75	2	241.00	238.50	0	16,430	0.00%
2022/12/27	1	236.99	1	235.50	237.50	0	16,705	0.00%
2022/12/26	0	0.00	1	239.00	240.50	-1	16,719	-0.01%
2022/12/23	11	234.95	1	236.50	232.00	10	16,719	0.06%
2022/12/22	3	231.33	3	229.50	231.50	0	16,890	0.00%
2022/12/21	1	237.50	11	232.45	228.50	-10	16,922	-0.06%
2022/12/20	0	236.00	0	0.00	225.50	0	17,186	0.00%
2022/12/16	0	241.33	3	244.67	234.50	-3	17,539	-0.02%
2022/12/15	13	243.81	2	243.75	241.00	11	17,789	0.06%
2022/12/14	5	255.59	1	240.00	255.00	4	17,895	0.02%
2022/12/13	3	254.01	11	257.73	251.50	-8	18,254	-0.04%
2022/12/12	1	253.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	6	250.92	2	250.50	254.00	4	18,682	0.02%
2022/12/07	0	243.75	7	243.71	244.00	-7	19,374	-0.04%
2022/12/06	2	257.50	0	0.00	249.50	2	19,596	0.01%
2022/12/05	12	256.21	4	252.25	269.50	8	19,919	0.04%
2022/12/02	3	247.50	1	247.50	245.50	2	20,045	0.01%
2022/11/29	0	0.00	1	234.00	233.50	-1	21,046	0.00%
2022/11/28	17	238.03	6	241.33	246.50	11	21,276	0.05%
2022/11/25	15	248.67	17	246.91	245.50	-2	20,880	-0.01%
2022/11/24	6	224.00	6	224.75	239.00	0	20,189	0.00%
2022/11/23	12	208.54	12	208.71	217.50	0	19,465	0.00%
2022/11/22	18	192.69	22	192.91	198.00	-4	18,795	-0.02%
2022/11/21	8	191.56	5	193.20	192.00	3	18,766	0.02%
2022/11/18	9	184.22	8	186.68	187.00	1	18,572	0.01%
2022/11/17	1	173.01	6	174.08	174.00	-5	18,131	-0.03%
2022/11/16	8	171.87	4	172.77	170.00	4	18,063	0.02%
2022/11/15	4	169.87	3	170.67	169.00	1	18,102	0.01%
2022/11/14	2	171.00	3	170.17	171.00	-1	18,652	-0.01%
2022/11/11	3	169.50	2.1	170.39	171.50	1	18,760	0.01%
2022/11/10	1	159.47	1	160.50	156.00	0	19,133	0.00%
2022/11/08	3	163.49	3	161.00	159.50	0	19,261	0.00%
2022/11/04	4	159.37	1	157.50	159.00	3	19,278	0.02%
2022/11/03	3	158.50	3	163.00	163.00	0	19,264	0.00%
2022/11/02	4	159.50	4	158.63	160.00	0	19,215	0.00%
2022/11/01	3	158.50	3.1	154.60	158.50	-0.1	19,181	0.00%
2022/10/31	3	154.50	4	155.13	154.50	-1	19,107	-0.01%
2022/10/27	2	142.00	2	143.00	149.50	0	18,960	0.00%
2022/10/26	0	0.00	2	140.00	143.00	-2	18,882	-0.01%
2022/10/25	1	143.50	2	143.75	143.00	-1	18,760	-0.01%
2022/10/24	3	147.50	4	150.88	147.50	-1	18,673	-0.01%
2022/10/21	4	150.37	0	0.00	146.50	4	18,672	0.02%
2022/10/20	4	149.38	5	149.90	155.00	-1	18,703	-0.01%
2022/10/19	3	153.00	2	154.25	153.00	1	18,786	0.01%
2022/10/18	0	0.00	1	153.00	153.00	-1	19,182	-0.01%
2022/10/17	5	144.40	4	144.00	148.50	1	19,289	0.01%
2022/10/14	3	154.00	3	155.17	153.00	0	19,110	0.00%
2022/10/13	10	153.03	8	149.38	148.50	2	18,790	0.01%
2022/10/12	3	162.17	3	163.17	161.50	0	18,489	0.00%
2022/10/11	3	164.96	2	163.00	159.50	1	18,286	0.01%
2022/10/07	4	168.75	4	167.38	168.00	0	18,030	0.00%
2022/10/06	3	170.50	5	170.90	172.00	-2	17,876	-0.01%
2022/10/05	11	168.41	10	170.15	170.50	1	17,793	0.01%
2022/10/04	2	170.50	3.1	166.54	167.00	-1.1	17,617	-0.01%
2022/09/30	11	156.36	6	159.75	162.50	5	17,688	0.03%
2022/09/29	3	158.83	3	159.67	158.00	0	17,667	0.00%
2022/09/28	16	159.15	8	161.50	154.00	8	17,494	0.05%
2022/09/27	17	158.12	29	159.52	166.00	-12	17,482	-0.07%
2022/09/26	6	164.49	7	162.57	162.00	-1	17,307	-0.01%
2022/09/23	13	166.88	12	167.67	166.00	1	17,314	0.01%
2022/09/22	7	171.57	9	173.11	174.00	-2	17,473	-0.01%
2022/09/21	2	168.25	2	171.00	169.00	0	17,566	0.00%
2022/09/20	3	173.50	10	168.85	173.50	-7	17,686	-0.04%
2022/09/19	6	167.33	4	167.88	163.00	2	17,583	0.01%
2022/09/16	3	170.00	3.1	168.53	171.00	-0.1	17,573	0.00%
2022/09/15	4	168.88	6	171.17	168.00	-2	17,621	-0.01%
2022/09/14	7	164.64	21	167.43	170.00	-14	17,559	-0.08%
2022/09/13	26	164.46	3	165.00	165.00	23	17,429	0.13%
2022/09/12	3	164.00	4	157.75	164.00	-1	17,644	-0.01%
2022/09/08	3	154.00	3	152.50	154.00	0	17,765	0.00%
2022/09/07	3	151.50	3	153.00	151.50	0	17,825	0.00%
2022/09/06	3	151.51	3	169.00	154.00	0	17,954	0.00%
2022/09/05	3	168.17	6	169.08	166.50	-3	17,691	-0.02%
2022/09/02	3	176.98	4	178.00	170.00	-1	17,738	-0.01%
2022/09/01	2	169.03	2	173.50	169.00	0	17,737	0.00%
2022/08/31	8	178.38	2	175.00	173.50	6	18,090	0.03%
2022/08/30	7	172.36	7	171.00	174.00	0	18,361	0.00%
2022/08/29	2	171.00	2	169.50	169.50	0	18,399	0.00%
2022/08/26	4	178.75	3	176.61	176.00	1	18,189	0.01%
2022/08/25	2	175.50	2	175.00	175.50	0	17,591	0.00%
2022/08/24	4	176.88	3	178.50	174.00	1	17,325	0.01%
2022/08/23	3	178.32	15	176.70	176.00	-12	16,999	-0.07%
2022/08/22	13	188.72	12	187.13	180.00	1	16,681	0.01%
2022/08/19	5	184.20	4	186.63	184.50	1	16,210	0.01%
2022/08/18	4	181.13	8	179.31	184.50	-4	15,635	-0.03%
2022/08/17	17	163.97	17	164.85	168.00	0	15,227	0.00%
2022/08/16	1	159.50	4.1	157.31	161.50	-3.1	14,415	-0.02%
2022/08/12	0	0.00	1	141.00	145.00	-1	14,246	-0.01%
2022/08/11	1	147.50	1	142.50	143.00	0	14,631	0.00%
2022/08/10	0	0.00	1	148.00	148.00	-1	14,709	-0.01%
2022/08/05	2	138.50	0	0.00	142.00	2	14,683	0.01%
2022/08/03	2	133.50	2	134.00	133.50	0	14,638	0.00%
2022/08/02	0	0.00	3	133.00	133.00	-3	14,641	-0.02%
2022/08/01	0	139.00	0	0.00	138.00	0	14,564	0.00%
2022/07/29	0	141.00	0	0.00	141.50	0	14,575	0.00%
2022/07/27	0	141.50	0	0.00	141.50	0	14,504	0.00%
2022/07/26	10	149.54	1	150.50	142.00	9	14,371	0.06%
2022/07/25	19	149.24	14.1	147.53	149.50	4.9	14,073	0.03%
2022/07/19	2	132.50	2	133.75	130.00	0	13,290	0.00%
2022/07/15	0.1	135.60	0	0.00	131.00	0.1	13,165	0.00%
2022/07/13	35	138.00	35	140.00	139.50	0	13,098	0.00%
2022/07/12	0	0.00	5	133.50	135.00	-5	13,102	-0.04%
2022/07/11	18	138.72	14	139.79	139.00	4	13,132	0.03%
2022/07/08	6	139.42	4	139.63	135.00	2	12,878	0.02%
2022/07/07	2	140.25	2	141.25	146.00	0	12,717	0.00%
2022/07/06	1	143.00	2	146.75	143.50	-1	12,598	-0.01%
2022/07/05	2	141.25	2	145.50	148.00	0	12,548	0.00%
2022/07/04	4	138.50	3	138.17	141.50	1	12,505	0.01%
2022/07/01	2	146.51	0	0.00	142.50	2	12,654	0.02%
2022/06/30	2.1	155.93	15	153.03	153.50	-12.9	12,449	-0.10%
2022/06/29	23	159.28	5	151.70	157.50	18	12,114	0.15%
2022/06/28	0	148.00	20	148.50	148.50	-20	11,846	-0.17%
2022/06/27	0	0.00	1.1	149.07	151.50	-1.1	11,681	-0.01%
2022/06/23	0	0.00	3	140.83	143.50	-3	12,214	-0.02%
2022/06/22	10	143.99	1	143.00	138.00	9	12,641	0.07%
2022/06/21	11	145.36	0	0.00	146.00	11	12,601	0.09%
2022/06/20	2	142.99	12	146.19	139.00	-10	12,569	-0.08%
2022/06/17	2	142.80	14	143.61	146.50	-12	12,181	-0.10%
2022/06/16	0	140.00	3	140.00	137.00	-3	11,966	-0.02%
2022/06/15	34	141.28	9	142.89	140.00	25	12,054	0.21%
2022/06/13	2	142.50	13	139.69	143.00	-11	11,547	-0.10%
2022/06/10	5	147.80	7	149.50	152.00	-2	11,272	-0.02%
2022/06/09	1	143.00	5	146.70	145.50	-4	11,067	-0.04%
2022/06/08	54	140.19	63	141.05	145.50	-9	10,603	-0.08%
2022/06/07	25	133.58	27	136.80	139.50	-2	10,082	-0.02%
2022/05/31	3	127.50	3	128.17	128.50	0	10,383	0.00%
2022/05/30	2	127.50	0	0.00	128.00	2	10,571	0.02%
2022/05/26	10	130.25	5	134.00	129.00	5	11,280	0.04%
2022/05/25	5	132.10	0	0.00	131.50	5	11,444	0.04%
2022/05/24	1	129.00	0	0.00	127.50	1	11,693	0.01%
2022/05/20	0	0.00	1	133.50	129.50	-1	11,628	-0.01%
2022/05/19	2	128.75	2	129.25	131.50	0	11,430	0.00%
2022/05/18	1	127.50	3	123.67	129.00	-2	10,988	-0.02%
2022/05/13	0	0.00	2	117.00	117.50	-2	10,620	-0.02%
2022/05/12	5	113.10	0	0.00	111.00	5	10,550	0.05%
2022/05/10	0	0.00	5	113.50	115.00	-5	10,465	-0.05%
2022/05/09	0	0.00	10	117.00	117.00	-10	10,415	-0.10%
2022/05/05	0	0.00	1	120.00	119.00	-1	10,353	-0.01%
2022/05/04	2	116.50	4	116.00	115.50	-2	10,322	-0.02%
2022/05/03	4	118.25	0	0.00	119.00	4	10,284	0.04%
2022/04/28	0	0.00	3	116.33	115.00	-3	10,223	-0.03%
2022/04/27	2	118.00	10	118.00	116.50	-8	10,192	-0.08%
2022/04/26	0	0.00	5	118.50	115.50	-5	10,112	-0.05%
2022/04/25	7	122.86	4	121.75	118.00	3	10,021	0.03%
2022/04/22	2	134.00	18	130.67	131.00	-16	9,896	-0.16%
2022/04/21	1	134.50	24	132.50	134.50	-23	9,825	-0.23%
2022/04/20	21	130.86	25	130.20	130.00	-4	9,747	-0.04%
2022/04/19	1	134.00	33	134.61	133.50	-32	9,682	-0.33%
2022/04/18	31	131.81	21	128.67	132.50	10	9,489	0.11%
2022/04/15	40	132.00	20	133.38	126.50	20	9,301	0.22%
2022/04/14	10	131.50	3	131.50	130.00	7	9,135	0.08%
2022/04/13	18	128.03	19	128.71	129.50	-1	9,004	-0.01%
2022/04/12	0	0.00	15	122.50	123.50	-15	8,848	-0.17%
2022/04/11	7	124.86	17	124.53	124.50	-10	8,762	-0.11%
2022/04/08	8	129.00	9	126.89	129.00	-1	8,652	-0.01%
2022/04/07	15	135.70	20	133.23	128.50	-5	8,453	-0.06%
2022/04/06	6	131.17	2	131.00	132.00	4	8,085	0.05%
2022/04/01	3	132.50	2	132.00	130.50	1	7,998	0.01%
2022/03/31	4	130.38	2	131.75	135.50	2	7,825	0.03%
2022/03/30	9	135.61	20	134.30	133.50	-11	7,527	-0.15%
2022/03/29	20	130.68	68	131.16	133.00	-48	7,236	-0.66%
2022/03/28	7	126.36	7	126.57	125.00	0	6,597	0.00%
2022/03/25	149	124.69	72	125.98	124.50	77	6,204	1.24%	大買/
2022/03/24	28	114.82	34	116.29	121.00	-6	5,562	-0.11%
2022/03/23	6	114.50	8	111.06	112.00	-2	5,364	-0.04%
2022/03/22	12	115.71	4	115.63	117.50	8	5,208	0.15%
2022/03/21	34	118.54	43	118.14	117.00	-9	5,168	-0.17%
2022/03/18	78	112.66	23	112.39	114.00	55	4,936	1.11%
2022/03/17	0	0.00	6.1	107.84	108.50	-6.1	4,691	-0.13%
2022/03/15	26	101.56	1	100.50	99.70	25	4,567	0.55%
2022/03/14	5	99.86	2	98.20	101.50	3	4,544	0.07%
2022/03/11	5	101.90	0	0.00	102.50	5	4,585	0.11%
2022/03/10	3	108.50	3	109.00	107.00	0	4,523	0.00%
2022/03/08	3	107.00	3	108.50	101.50	0	4,505	0.00%
2022/03/07	0.1	106.00	0	0.00	106.00	0.1	4,375	0.00%
2022/03/04	24	115.06	23	115.02	112.50	1	4,228	0.02%
2022/03/03	12	116.96	16	117.44	115.50	-4	4,109	-0.10%
2022/03/02	35	116.93	36	116.54	118.00	-1	3,932	-0.03%
2022/03/01	38	111.49	34	111.46	114.00	4	3,615	0.11%
2022/02/25	15	110.17	18	110.50	111.50	-3	3,327	-0.09%
2022/02/24	46	103.04	40	103.06	103.00	6	3,034	0.20%
2022/02/16	0	0.00	2	87.55	89.50	-2	3,013	-0.07%
2022/02/15	2	86.45	0	0.00	85.80	2	3,012	0.07%
2022/01/24	0	0.00	1	84.80	84.40	-1	2,936	-0.03%
2022/01/21	1	87.10	1	88.30	86.20	0	2,926	0.00%
2022/01/17	0	0.00	1	89.10	89.00	-1	3,027	-0.03%
2022/01/14	0	0.00	3	87.00	87.10	-3	3,022	-0.10%
2022/01/10	0	0.00	3	92.40	92.00	-3	2,976	-0.10%
2022/01/07	0	0.00	2	92.85	91.50	-2	2,983	-0.07%
2022/01/06	1	95.70	2	96.10	95.90	-1	2,945	-0.03%
2022/01/05	0	0.00	1	96.10	96.10	-1	2,950	-0.03%
2022/01/03	4	96.88	0	0.00	96.50	4	2,981	0.13%
2021/12/29	0	0.00	2	97.65	98.00	-2	3,020	-0.07%
2021/12/28	0	0.00	5	96.82	96.30	-5	3,025	-0.17%
2021/12/24	1	96.30	0	0.00	96.20	1	3,148	0.03%
2021/12/23	3	98.13	3	98.43	97.70	0	3,193	0.00%
2021/12/22	2	98.80	1	98.90	97.80	1	3,197	0.03%
2021/12/21	0	0.00	4	95.95	97.40	-4	3,237	-0.12%
2021/12/20	0	0.00	1	95.40	95.50	-1	3,288	-0.03%
2021/12/16	2	97.60	0	0.00	97.20	2	3,236	0.06%
2021/12/15	5	100.22	0	0.00	98.20	5	3,192	0.16%
2021/12/14	3	99.97	7	101.36	101.50	-4	3,130	-0.13%
2021/12/13	1	100.50	2	99.70	100.50	-1	3,079	-0.03%
2021/12/10	0	0.00	1	97.80	97.60	-1	2,984	-0.03%
2021/12/09	1	96.90	10	97.60	97.20	-9	2,976	-0.30%
2021/12/08	2	96.00	1	97.30	96.00	1	2,953	0.03%
2021/12/07	13	97.24	0	0.00	96.30	13	2,905	0.45%
2021/12/06	0	0.00	1	100.50	100.50	-1	2,763	-0.04%
2021/12/03	0	0.00	2	103.50	103.00	-2	2,740	-0.07%
2021/12/02	10	104.95	11	103.59	102.00	-1	2,729	-0.04%
2021/12/01	1	110.00	1	111.50	112.50	0	2,550	0.00%
2021/11/30	2	111.25	2	111.50	111.50	0	2,549	0.00%
2021/11/26	0	0.00	2	109.50	109.50	-2	2,501	-0.08%
2021/11/25	5	114.70	0	0.00	112.50	5	2,472	0.20%
2021/11/24	2	110.00	5	110.40	114.50	-3	2,376	-0.13%
2021/11/23	2	111.00	5	112.10	108.00	-3	2,315	-0.13%
2021/11/22	3	111.33	0	0.00	111.50	3	2,259	0.13%
2021/11/19	18	120.89	1	122.00	114.50	17	2,241	0.76%
2021/11/18	7	113.43	1	114.00	117.00	6	2,086	0.29%
2021/11/17	0	0.00	1	106.50	106.50	-1	1,977	-0.05%
2021/10/26	0	0.00	0.2	94.35	93.00	-0.2	2,781	-0.01%
2021/10/25	0.2	91.20	0	0.00	91.30	0.2	2,832	0.01%
2021/10/20	2	98.80	12	98.98	98.70	-10	2,957	-0.34%
2021/10/19	10	100.25	0	0.00	99.90	10	3,049	0.33%
2021/10/13	0	0.00	10	97.18	97.10	-10	3,867	-0.26%
2021/10/08	10	100.50	0	0.00	100.50	10	4,075	0.25%
2021/10/06	1	93.20	0	0.00	92.70	1	4,310	0.02%
2021/10/05	0	0.00	20	95.78	96.40	-20	4,551	-0.44%
2021/10/04	2	98.50	0	0.00	96.00	2	4,591	0.04%
2021/10/01	15	105.07	1	104.00	104.00	14	4,549	0.31%
2021/09/30	7	105.21	2	105.50	108.00	5	4,537	0.11%
2021/08/19	1	101.50	0	0.00	101.50	1	5,045	0.02%
2021/08/18	4	107.00	3	109.00	112.50	1	5,022	0.02%
2021/08/17	3	115.17	1	118.50	113.50	2	5,009	0.04%
2021/08/16	0	0.00	24	115.75	116.50	-24	5,107	-0.47%
2021/08/13	3	125.00	0	0.00	122.00	3	5,151	0.06%
2021/08/06	1	137.50	0	0.00	137.00	1	5,609	0.02%
2021/08/05	2	138.00	52	138.35	138.00	-50	5,609	-0.89%
2021/08/04	38	146.34	37	149.78	141.00	1	5,536	0.02%
2021/08/03	1	145.00	0	0.00	145.50	1	5,343	0.02%
2021/08/02	1	142.00	1	144.50	147.50	0	5,320	0.00%
2021/07/30	12	146.50	3	144.50	146.50	9	5,268	0.17%
2021/07/29	0	0.00	7	144.57	150.50	-7	5,211	-0.13%
2021/07/28	4	142.75	158	142.15	144.00	-154	5,142	-2.99%	大賣/鉅額交易
2021/07/27	1	150.00	2	149.25	148.50	-1	5,059	-0.02%
2021/07/26	8	152.50	2	152.50	153.00	6	5,012	0.12%
2021/07/23	5	146.60	6	148.42	146.00	-1	4,936	-0.02%
2021/07/22	4	149.00	1	149.00	152.00	3	4,841	0.06%
2021/07/21	10	148.30	6	153.00	154.50	4	4,671	0.09%
2021/07/20	20	147.40	0	0.00	140.50	20	4,495	0.44%
2021/07/19	9	139.17	17	142.12	147.50	-8	4,184	-0.19%
2021/07/16	0	0.00	1	131.00	134.50	-1	4,024	-0.02%
2021/07/15	6	128.50	32	131.03	127.50	-26	3,925	-0.66%
2021/07/14	2	125.50	5	130.40	128.50	-3	3,801	-0.08%
2021/07/13	71	131.15	0	0.00	127.00	71	3,717	1.91%
2021/07/12	201	124.72	16	122.16	122.00	185	3,522	5.25%	大買/鉅額交易
2021/07/09	0	0.00	12	112.21	114.00	-12	3,243	-0.37%
2021/07/08	6	106.00	0	0.00	104.00	6	3,183	0.19%
2021/07/07	2	104.00	1	106.50	107.50	1	3,171	0.03%
2021/07/06	3	107.17	2	108.50	107.00	1	3,134	0.03%
2021/07/02	16	105.16	2	106.50	102.50	14	3,047	0.46%
2021/07/01	0	0.00	8	101.50	105.00	-8	2,988	-0.27%
2021/06/30	2	101.00	3	99.30	101.50	-1	2,878	-0.03%
2021/06/29	10	96.45	1	93.50	96.90	9	2,721	0.33%
2021/06/17	0	0.00	12	84.40	85.60	-12	2,542	-0.47%
2021/06/10	3	93.30	7	93.00	94.20	-4	2,403	-0.17%
2021/06/02	0	0.00	2	91.10	90.40	-2	2,264	-0.09%
2021/05/25	2	91.50	2	93.00	93.20	0	1,939	0.00%
2021/05/24	0	0.00	1	95.50	92.10	-1	1,865	-0.05%
2021/05/21	1	90.80	3	91.73	91.00	-2	1,751	-0.11%
2021/05/20	1	94.80	0	0.00	86.00	1	1,631	0.06%
2021/05/19	4	88.45	0	0.00	88.00	4	1,454	0.28%
2021/05/18	0	0.00	4	83.00	83.90	-4	1,327	-0.30%
2021/05/17	0	0.00	1	77.50	82.50	-1	1,212	-0.08%
2021/05/14	1	75.10	0	0.00	75.10	1	1,085	0.09%
2021/05/11	5	76.90	0	0.00	74.20	5	1,034	0.48%
2021/05/10	4	75.60	0	0.00	76.00	4	1,034	0.39%
2021/05/03	2	78.00	0	0.00	77.70	2	1,019	0.20%
2021/04/23	2	79.50	0	0.00	79.70	2	1,006	0.20%
2021/04/13	0	0.00	4	83.05	81.40	-4	955	-0.42%
2021/04/12	1	82.90	0	0.00	82.70	1	935	0.11%
2021/04/07	0	0.00	1	80.30	80.10	-1	881	-0.11%
2021/03/18	1	73.90	0	0.00	74.00	1	793	0.13%
2021/02/19	1	73.70	0	0.00	74.20	1	861	0.12%
2021/01/18	0	0.00	15	74.20	75.30	-15	917	-1.63%
2021/01/15	17	75.09	0	0.00	74.20	17	932	1.82%
2021/01/12	0	0.00	2	80.10	78.80	-2	915	-0.22%
2021/01/06	0	0.00	0.4	79.00	78.60	-0.4	911	-0.04%
2020/12/31	0	0.00	1	79.60	80.00	-1	923	-0.11%
2020/12/28	0	0.00	1	80.70	80.50	-1	922	-0.11%
2020/12/25	1	81.00	0	0.00	81.20	1	920	0.11%
2020/12/24	0	0.00	3	81.03	81.10	-3	940	-0.32%
2020/12/21	0	0.00	2	83.30	83.30	-2	1,191	-0.17%
2020/12/10	1	84.00	0	0.00	83.80	1	1,346	0.07%
2020/11/24	2	85.00	0	0.00	85.30	2	1,476	0.14%
2020/11/20	1	87.30	0	0.00	86.50	1	1,460	0.07%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/13	1	86.50	0	0.00	84.60	1	1,460	0.07%
2020/11/12	0	0.00	1	86.00	85.40	-1	1,455	-0.07%
2020/11/05	0	0.00	1	83.10	82.80	-1	1,481	-0.07%
2020/10/23	0	0.00	1	83.10	82.70	-1	1,458	-0.07%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/09/28	2	83.10	0	0.00	81.10	2	1,913	0.10%
2020/09/24	0	0.00	1	82.30	84.40	-1	1,748	-0.06%
2020/09/22	0	0.00	1	82.20	81.80	-1	1,728	-0.06%
2020/09/18	1	85.50	0	0.00	85.00	1	1,740	0.06%
2020/09/17	2	82.80	0	0.00	82.80	2	1,852	0.11%
2020/09/14	1	82.10	1	81.90	82.10	0	1,894	0.00%
2020/09/02	0	0.00	1	81.40	80.80	-1	2,029	-0.05%
2020/08/28	0	0.00	1	80.80	80.80	-1	2,112	-0.05%
2020/08/26	1	80.20	0	0.00	81.10	1	2,137	0.05%
2020/08/17	0	0.00	1	80.00	82.00	-1	2,250	-0.04%
2020/08/11	1	80.00	0	0.00	78.30	1	2,303	0.04%
2020/07/29	1	76.80	0	0.00	78.00	1	2,706	0.04%
2020/07/22	0	0.00	1	83.80	83.90	-1	2,837	-0.04%
2020/07/21	1	80.80	0	0.00	82.00	1	2,831	0.04%
2020/07/17	0	0.00	2	82.20	79.60	-2	2,856	-0.07%
2020/07/15	0	0.00	2	82.80	82.50	-2	2,901	-0.07%
2020/07/10	0	0.00	1	87.70	84.40	-1	2,898	-0.03%
2020/07/09	7	87.93	0	0.00	87.50	7	2,857	0.24%
2020/07/08	1	83.50	0	0.00	83.60	1	2,814	0.04%
2020/07/03	0	0.00	2	82.20	82.00	-2	2,912	-0.07%
2020/07/01	1	83.80	1	83.50	83.40	0	2,920	0.00%
2020/06/29	0	0.00	3	83.90	83.20	-3	2,962	-0.10%
2020/06/24	7	91.33	3	90.50	85.10	4	2,946	0.14%
2020/06/23	1	89.50	1	89.50	89.50	0	2,823	0.00%
2020/06/18	2	84.65	2	84.45	83.00	0	2,818	0.00%
2020/06/16	0	0.00	1	82.60	83.00	-1	2,815	-0.04%
2020/06/15	2	82.05	0	0.00	81.60	2	2,819	0.07%
2020/06/11	2	81.25	0	0.00	79.00	2	2,899	0.07%
2020/06/09	0	0.00	3	82.50	83.10	-3	2,949	-0.10%
2020/06/05	1	82.00	30	82.39	82.40	-29	3,019	-0.96%
2020/06/04	0	0.00	1	81.20	82.50	-1	2,990	-0.03%
2020/06/03	1	80.40	1	80.00	80.30	0	3,022	0.00%
2020/05/29	1	78.00	0	0.00	77.80	1	3,048	0.03%
2020/05/28	0	0.00	1	78.10	78.10	-1	3,098	-0.03%
2020/05/27	0	0.00	1	79.30	79.70	-1	3,096	-0.03%
2020/05/26	1	82.80	0	0.00	80.10	1	3,083	0.03%
2020/05/19	0	0.00	1	77.30	77.30	-1	2,900	-0.03%
2020/05/18	1	77.80	0	0.00	77.50	1	2,885	0.03%
2020/05/15	30	73.94	0	0.00	75.00	30	2,864	1.05%
2020/05/11	0	0.00	2	76.90	78.20	-2	2,866	-0.07%
2020/05/07	2	82.00	1	81.20	81.20	1	2,834	0.04%
2020/05/06	1	85.10	1	83.40	81.40	0	2,806	0.00%
2020/04/30	1	76.60	1	74.90	74.90	0	2,640	0.00%
2020/04/29	0	0.00	2	72.70	72.80	-2	2,596	-0.08%
2020/04/28	2	72.50	2	72.00	72.00	0	2,618	0.00%
2020/04/27	0	0.00	6	70.90	71.20	-6	2,656	-0.23%
2020/04/23	26	70.77	0	0.00	70.80	26	2,670	0.97%
2020/04/21	8	68.80	11	69.91	67.30	-3	2,693	-0.11%
2020/04/20	2	72.45	1	72.20	71.40	1	2,725	0.04%
2020/04/17	2	71.40	0	0.00	70.30	2	2,932	0.07%
2020/04/16	0	0.00	2	70.30	71.50	-2	2,951	-0.07%
2020/04/14	1	69.30	0	0.00	69.70	1	2,954	0.03%
2020/04/13	8	70.60	0	0.00	68.30	8	2,981	0.27%
2020/04/10	0	0.00	9	68.10	68.70	-9	2,951	-0.30%
2020/04/06	9	60.90	0	0.00	62.30	9	3,142	0.29%
2020/04/01	0	0.00	6	60.50	60.90	-6	3,158	-0.19%
2020/03/27	1	58.20	1	57.00	57.50	0	3,239	0.00%
2020/03/26	5	53.00	3	52.00	53.40	2	3,183	0.06%
2020/03/24	1	47.20	1	48.10	48.10	0	3,151	0.00%
2020/03/23	1	44.90	1	45.30	44.55	0	3,155	0.00%
2020/03/20	4	49.85	0	0.00	49.50	4	3,134	0.13%
2020/03/19	0	0.00	4	47.70	47.70	-4	3,113	-0.13%
2020/03/17	1	60.00	15	59.24	58.80	-14	3,033	-0.46%
2020/03/16	0	0.00	21	65.40	65.30	-21	3,006	-0.70%
2020/03/13	6	72.00	0	0.00	72.50	6	2,948	0.20%
2020/03/11	0	0.00	3	89.30	88.70	-3	2,899	-0.10%
2020/03/10	1	93.70	0	0.00	93.00	1	2,887	0.03%
2020/03/09	6	96.50	6	96.83	94.70	0	2,888	0.00%
2020/03/06	1	95.50	4	95.20	95.70	-3	2,851	-0.11%
2020/03/05	6	96.33	7	95.69	95.30	-1	2,917	-0.03%
2020/03/04	2	94.80	6	94.92	94.40	-4	3,053	-0.13%
2020/03/03	13	93.66	7	94.37	94.60	6	3,094	0.19%
2020/02/24	3	91.70	0	0.00	91.50	3	3,275	0.09%
2020/02/19	0	0.00	4	93.25	93.60	-4	3,438	-0.12%
2020/02/18	3	93.23	0	0.00	93.00	3	3,487	0.09%
2020/02/17	3	94.33	3	93.00	93.00	0	3,525	0.00%
2020/02/13	0	0.00	3	93.30	91.80	-3	3,608	-0.08%
2020/02/12	0	0.00	2	92.10	92.70	-2	3,676	-0.05%
2020/02/11	1	91.40	1	92.40	91.40	0	3,771	0.00%
2020/02/10	7	89.53	0	0.00	89.80	7	3,787	0.18%
2020/02/07	9	90.04	0	0.00	88.70	9	3,856	0.23%
2020/02/06	7	90.90	0	0.00	90.20	7	3,854	0.18%
2020/02/05	8	91.13	2	91.85	90.80	6	3,968	0.15%
2020/02/04	1	90.40	1	90.10	90.10	0	3,969	0.00%
2020/02/03	4	87.83	3	87.70	88.00	1	3,941	0.03%
2020/01/31	1	95.40	1	91.50	91.50	0	3,920	0.00%
2020/01/30	0	0.00	6	99.00	93.60	-6	3,935	-0.15%
2020/01/17	1	106.00	1	107.50	105.00	0	3,934	0.00%
2020/01/16	1	105.00	0	0.00	105.00	1	3,896	0.03%
2020/01/15	1	106.00	1	108.50	105.50	0	3,873	0.00%
2020/01/14	2	107.25	0	0.00	107.00	2	3,844	0.05%
2020/01/13	16	116.72	3	112.83	109.00	13	3,798	0.34%
2020/01/10	1	114.50	1	115.50	114.50	0	3,577	0.00%
2020/01/09	2	110.50	0	0.00	112.50	2	3,525	0.06%
2020/01/08	0	0.00	3	109.50	109.50	-3	3,538	-0.08%
2020/01/07	3	111.83	1	112.00	108.00	2	3,530	0.06%
2020/01/06	1	115.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	0	0.00	5	118.60	116.50	-5	3,450	-0.14%
2019/12/31	7	115.50	3	118.00	115.00	4	3,371	0.12%
2019/12/30	0	0.00	4	115.00	115.00	-4	3,205	-0.12%
2019/12/23	0	0.00	1	110.50	113.00	-1	3,320	-0.03%
2019/12/20	1	106.50	0	0.00	106.50	1	3,228	0.03%
2019/12/12	1	108.00	0	0.00	107.50	1	3,211	0.03%
2019/12/11	3	108.83	1	109.50	109.00	2	3,208	0.06%
2019/12/09	0	0.00	1	112.50	113.00	-1	3,261	-0.03%
2019/12/05	0	0.00	1	110.00	112.00	-1	3,255	-0.03%
2019/12/03	1	109.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	0	0.00	1	107.50	109.50	-1	3,336	-0.03%
2019/11/29	1	112.00	0	0.00	111.50	1	3,315	0.03%
2019/11/28	1	114.00	1	114.00	114.00	0	3,322	0.00%
2019/11/27	1	115.50	0	0.00	115.50	1	3,319	0.03%
2019/11/26	0	0.00	1	114.50	115.00	-1	3,305	-0.03%
2019/11/25	3	113.17	1	111.00	109.00	2	3,207	0.06%
2019/11/21	0	0.00	1	108.00	110.00	-1	3,133	-0.03%
2019/11/20	5	107.70	4	108.25	107.00	1	3,193	0.03%
2019/11/19	1	110.00	1	110.50	110.00	0	3,194	0.00%
2019/11/18	1	111.00	0	0.00	112.00	1	3,200	0.03%
2019/11/15	1	107.00	4	109.13	108.50	-3	3,213	-0.09%
2019/11/14	2	104.25	0	0.00	102.50	2	3,154	0.06%
2019/11/13	1	107.50	0	0.00	106.50	1	3,122	0.03%
2019/11/12	2	108.25	2	108.50	109.50	0	3,157	0.00%
2019/11/11	0	0.00	5	106.00	105.50	-5	3,147	-0.16%
2019/11/08	5	107.20	0	0.00	105.50	5	3,212	0.16%
2019/11/07	0	0.00	2	106.00	106.00	-2	3,154	-0.06%
2019/11/05	1	106.50	1	105.50	107.00	0	3,100	0.00%
2019/11/04	0	0.00	1	101.50	102.50	-1	3,060	-0.03%
2019/11/01	0	0.00	19	99.97	101.50	-19	3,113	-0.61%
2019/10/30	3	99.63	7	99.51	99.00	-4	3,173	-0.13%
2019/10/29	2	97.75	1	97.00	97.20	1	3,287	0.03%
2019/10/25	1	96.00	1	97.30	96.00	0	3,348	0.00%
2019/10/24	0	0.00	3	96.87	96.80	-3	3,349	-0.09%
2019/10/23	2	93.60	2	92.95	95.20	0	3,337	0.00%
2019/10/22	0	0.00	3	92.40	91.10	-3	3,340	-0.09%
2019/10/21	1	91.40	0	0.00	91.10	1	3,361	0.03%
2019/10/18	4	92.28	0	0.00	92.30	4	3,399	0.12%
2019/10/17	2	91.80	3	91.67	92.50	-1	3,472	-0.03%
2019/10/16	3	90.30	0	0.00	90.10	3	3,566	0.08%
2019/10/15	1	91.20	2	90.85	91.00	-1	3,637	-0.03%
2019/10/09	2	91.95	0	0.00	91.70	2	3,964	0.05%
2019/10/08	1	94.50	6	96.10	94.40	-5	4,032	-0.12%
2019/10/07	1	96.00	0	0.00	95.60	1	4,068	0.02%
2019/10/04	0	0.00	1	96.30	95.60	-1	4,107	-0.02%
2019/10/03	1	96.60	0	0.00	96.00	1	4,147	0.02%
2019/10/02	1	96.60	0	0.00	97.00	1	4,235	0.02%
2019/09/26	0	0.00	1	103.00	102.00	-1	4,443	-0.02%
2019/09/25	6	97.80	3	97.90	99.10	3	4,626	0.06%
2019/09/19	1	95.50	0	0.00	95.50	1	4,801	0.02%
2019/09/16	1	94.50	0	0.00	95.10	1	5,076	0.02%
2019/09/12	14	94.70	0	0.00	94.80	14	5,214	0.27%
2019/09/11	4	93.90	2	95.00	95.20	2	5,336	0.04%
2019/09/09	0	0.00	3	98.47	99.50	-3	5,725	-0.05%
2019/09/06	1	97.90	0	0.00	98.00	1	5,913	0.02%
2019/09/05	1	101.00	2	99.70	99.40	-1	5,986	-0.02%
2019/09/04	3	103.17	1	103.00	102.00	2	5,991	0.03%
2019/09/02	0	0.00	1	100.50	100.00	-1	6,010	-0.02%
2019/08/28	0	0.00	2	98.00	99.50	-2	6,050	-0.03%
2019/08/26	2	96.30	0	0.00	96.10	2	6,136	0.03%
2019/08/23	2	99.50	2	99.25	98.10	0	6,163	0.00%
2019/08/20	6	98.78	10	98.81	99.10	-4	6,208	-0.06%
2019/08/19	1	95.20	1	95.20	95.30	0	6,310	0.00%
2019/08/16	0	0.00	1	91.50	91.50	-1	6,389	-0.02%
2019/08/15	5	93.24	2	93.50	92.50	3	6,509	0.05%
2019/08/13	6	99.08	6	100.08	98.00	0	6,534	0.00%
2019/08/08	0	0.00	2	94.80	94.40	-2	6,801	-0.03%
2019/08/06	7	93.46	0	0.00	94.50	7	6,981	0.10%
2019/08/02	2	98.50	8	99.75	98.40	-6	6,904	-0.09%
2019/08/01	19	100.76	7	99.43	99.00	12	6,905	0.17%
2019/07/31	6	99.58	4	100.15	98.80	2	6,888	0.03%
2019/07/30	0	0.00	8	113.25	108.50	-8	6,670	-0.12%
2019/07/26	1	121.00	1	122.50	121.50	0	6,751	0.00%
2019/07/25	1	120.50	10	120.50	120.00	-9	6,772	-0.13%
2019/07/24	0	0.00	5	123.70	123.00	-5	6,857	-0.07%
2019/07/23	1	121.00	2	121.00	121.00	-1	6,929	-0.01%
2019/07/22	0	0.00	1	121.00	121.50	-1	7,018	-0.01%
2019/07/19	3	120.67	1	121.00	120.50	2	7,121	0.03%
2019/07/18	2	125.25	1	125.00	122.50	1	7,141	0.01%
2019/07/16	6	124.25	7	125.07	124.00	-1	7,198	-0.01%
2019/07/15	3	120.33	3	120.17	122.00	0	7,043	0.00%
2019/07/12	1	117.00	5	117.30	117.00	-4	6,933	-0.06%
2019/07/11	2	116.25	0	0.00	114.50	2	6,962	0.03%
2019/07/10	0	0.00	1	116.50	117.00	-1	7,052	-0.01%
2019/07/09	1	115.50	6	116.50	115.00	-5	7,262	-0.07%
2019/07/08	14	116.46	1	116.00	115.00	13	7,385	0.18%
2019/07/05	0	0.00	1	118.00	120.00	-1	7,655	-0.01%
2019/07/04	1	117.00	1	118.00	117.00	0	7,735	0.00%
2019/07/03	2	118.25	3	117.83	118.00	-1	7,830	-0.01%
2019/07/02	3	116.00	6	116.08	117.00	-3	7,847	-0.04%
2019/07/01	1	111.50	0	0.00	112.00	1	7,776	0.01%
2019/06/28	5	112.50	6	112.00	111.50	-1	7,896	-0.01%
2019/06/27	1	112.00	1	112.50	113.00	0	7,985	0.00%
2019/06/26	1	110.50	0	0.00	111.00	1	8,050	0.01%
2019/06/25	10	112.20	1	112.50	112.00	9	8,132	0.11%
2019/06/24	1	116.00	1	114.00	113.50	0	8,241	0.00%
2019/06/21	3	117.00	2	118.50	116.00	1	8,307	0.01%
2019/06/20	1	113.50	2	114.25	117.00	-1	8,286	-0.01%
2019/06/19	2	114.50	3	112.67	113.00	-1	8,261	-0.01%
2019/06/18	3	110.50	0	0.00	110.50	3	8,390	0.04%
2019/06/17	4	112.25	24	111.65	112.50	-20	8,383	-0.24%
2019/06/14	1	107.00	8	106.25	107.00	-7	8,255	-0.08%
2019/06/13	3	103.00	2	104.50	102.50	1	8,148	0.01%
2019/06/11	0	0.00	5	102.10	101.00	-5	8,488	-0.06%
2019/06/10	0	0.00	25	100.28	103.00	-25	8,928	-0.28%
2019/06/03	22	102.95	0	0.00	100.50	22	9,497	0.23%
2019/05/31	2	104.00	0	0.00	103.50	2	9,559	0.02%
2019/05/29	3	106.17	3	107.00	105.00	0	9,784	0.00%
2019/05/28	7	105.50	26	107.88	108.50	-19	9,943	-0.19%
2019/05/27	1	106.00	13	103.85	104.00	-12	9,925	-0.12%
2019/05/24	1	109.00	1	108.00	104.50	0	10,059	0.00%
2019/05/23	1	103.50	3	103.00	105.00	-2	9,946	-0.02%
2019/05/22	2	101.75	9	101.56	101.50	-7	9,930	-0.07%
2019/05/21	7	100.00	2	100.00	100.00	5	9,909	0.05%
2019/05/20	1	100.50	1	98.20	97.80	0	10,089	0.00%
2019/05/17	6	100.33	4	100.58	99.80	2	10,302	0.02%
2019/05/16	60	104.55	5	103.60	100.00	55	10,309	0.53%
2019/05/15	1	94.00	3	101.17	102.00	-2	10,145	-0.02%
2019/05/14	2	90.35	1	92.60	93.00	1	10,134	0.01%
2019/05/13	0	0.00	5	92.50	91.50	-5	10,344	-0.05%
2019/05/10	0	0.00	1	93.80	91.50	-1	10,486	-0.01%
2019/05/09	1	91.70	0	0.00	92.70	1	10,509	0.01%
2019/05/08	1	99.00	1	99.90	97.80	0	10,650	0.00%
2019/05/07	0	0.00	1	98.90	98.80	-1	10,661	-0.01%
2019/05/06	2	101.25	1	98.10	96.60	1	10,796	0.01%
2019/05/02	0	0.00	5	92.70	94.80	-5	10,931	-0.05%
2019/04/30	1	94.20	5	94.02	94.00	-4	10,897	-0.04%
2019/04/29	3	94.00	6	90.33	89.80	-3	10,771	-0.03%
2019/04/25	0	0.00	3	99.00	98.00	-3	10,556	-0.03%
2019/04/24	2	105.00	0	0.00	104.00	2	10,417	0.02%
2019/04/23	0	0.00	1	110.50	110.00	-1	10,323	-0.01%
2019/04/22	0	0.00	12	102.83	105.50	-12	10,162	-0.12%
2019/04/18	12	104.88	0	0.00	104.00	12	10,111	0.12%
2019/04/17	2	106.50	2	108.50	106.50	0	10,075	0.00%
2019/04/16	4	105.00	4	106.75	105.50	0	10,023	0.00%
2019/04/15	2	106.50	0	0.00	105.50	2	9,913	0.02%
2019/04/11	2	109.00	0	0.00	110.50	2	9,613	0.02%
2019/04/10	2	113.25	4	114.88	117.00	-2	9,301	-0.02%
2019/04/09	10	114.10	9	115.56	113.00	1	9,170	0.01%
2019/04/08	2	117.50	1	114.50	113.00	1	9,023	0.01%
2019/04/03	2	121.50	5	120.60	120.00	-3	8,840	-0.03%
2019/04/02	6	116.83	24	117.13	115.50	-18	8,605	-0.21%
2019/04/01	5	120.20	3	123.50	117.50	2	8,423	0.02%
2019/03/28	0	0.00	15	124.27	125.00	-15	8,214	-0.18%
2019/03/27	6	127.08	1	130.50	125.00	5	8,173	0.06%
2019/03/26	13	131.08	4	135.25	131.00	9	8,153	0.11%
2019/03/25	4	132.13	15	134.50	135.50	-11	8,054	-0.14%
2019/03/22	11	131.59	2	133.25	134.50	9	7,981	0.11%
2019/03/21	41	133.24	0	0.00	135.00	41	7,915	0.52%
2019/03/19	3	128.67	4	129.88	126.00	-1	7,683	-0.01%
2019/03/18	1	123.00	0	0.00	124.50	1	7,562	0.01%
2019/03/15	4	121.38	4	122.38	125.00	0	7,641	0.00%
2019/03/14	3	124.67	17	123.47	127.00	-14	7,503	-0.19%
2019/03/13	17	124.15	8	124.75	123.00	9	7,558	0.12%
2019/03/12	2	114.25	10	114.90	118.50	-8	7,103	-0.11%
2019/03/11	4	108.38	3	108.50	108.00	1	6,854	0.01%
2019/03/08	6	106.00	1	107.50	111.50	5	6,836	0.07%
2019/03/07	5	107.20	4	105.25	108.00	1	6,888	0.01%
2019/03/06	4	109.38	5	109.50	111.00	-1	6,788	-0.01%
2019/03/05	6	106.83	6	107.08	105.50	0	6,726	0.00%
2019/03/04	3	104.50	0	0.00	103.50	3	6,741	0.04%
2019/02/27	6	101.58	15	102.67	106.00	-9	6,653	-0.14%
2019/02/26	1	97.40	1	98.00	96.50	0	6,614	0.00%
2019/02/25	14	98.46	9	96.63	96.20	5	6,869	0.07%
2019/02/22	5	104.30	5	105.50	106.00	0	6,893	0.00%
2019/02/21	2	107.50	2	107.75	106.50	0	6,847	0.00%
2019/02/20	1	111.00	0	0.00	111.00	1	6,946	0.01%
2019/02/19	4	110.88	4	109.25	109.00	0	6,887	0.00%
2019/02/18	2	102.50	14	100.87	107.00	-12	6,640	-0.18%
2019/02/15	9	97.50	1	97.60	97.30	8	6,388	0.13%
2019/02/14	4	98.05	4	97.73	97.40	0	6,291	0.00%
2019/02/13	4	97.75	9	97.79	99.10	-5	6,187	-0.08%
2019/02/12	24	94.40	6	95.22	95.80	18	6,032	0.30%
2019/02/11	5	87.34	8	87.80	91.00	-3	5,808	-0.05%
2019/01/30	0	0.00	1	84.60	82.80	-1	5,644	-0.02%
2019/01/29	7	83.37	13	82.71	83.80	-6	5,605	-0.11%
2019/01/28	3	83.00	0	0.00	81.10	3	5,443	0.06%
2019/01/25	5	80.96	10	81.86	80.80	-5	5,397	-0.09%
2019/01/24	4	78.63	5	78.66	79.90	-1	5,292	-0.02%
2019/01/23	5	75.14	5	75.04	76.20	0	5,181	0.00%
2019/01/22	1	72.80	1	73.20	72.20	0	5,161	0.00%
2019/01/21	1	72.70	1	73.00	72.70	0	5,279	0.00%
2019/01/18	2	72.70	2	73.05	72.50	0	5,389	0.00%
2019/01/16	1	72.00	0	0.00	72.00	1	5,672	0.02%
2019/01/14	0	0.00	1	72.50	72.80	-1	5,989	-0.02%
2019/01/11	3	72.13	0	0.00	72.20	3	6,089	0.05%
2019/01/10	0	0.00	4	76.40	76.30	-4	6,209	-0.06%
2019/01/09	0	0.00	1	77.50	76.00	-1	6,455	-0.02%
2019/01/08	2	78.25	1	78.20	77.50	1	6,583	0.02%
2019/01/03	2	77.55	2	77.55	77.20	0	7,041	0.00%
2019/01/02	5	77.96	1	77.80	77.30	4	7,151	0.06%
2018/12/25	0	0.00	6	72.50	73.10	-6	7,647	-0.08%
2018/12/20	2	72.10	6	70.90	73.40	-4	7,589	-0.05%
2018/12/19	3	72.47	2	72.30	71.30	1	7,486	0.01%
2018/12/14	2	79.20	1	79.90	79.20	1	7,283	0.01%
2018/12/13	2	80.20	0	0.00	80.70	2	7,234	0.03%
2018/12/12	1	81.60	8	82.54	81.60	-7	7,186	-0.10%
2018/12/11	2	81.00	3	80.63	80.00	-1	7,080	-0.01%
2018/12/10	7	80.93	0	0.00	79.20	7	7,022	0.10%
2018/12/07	16	76.96	19	75.95	80.20	-3	6,862	-0.04%
2018/12/06	4	78.10	10	76.56	74.10	-6	6,722	-0.09%
2018/12/04	3	78.80	1	79.50	77.10	2	6,469	0.03%
2018/12/03	5	78.66	37	78.72	78.80	-32	6,434	-0.50%
2018/11/30	2	79.05	2	78.85	78.00	0	6,371	0.00%
2018/11/29	2	77.40	0	0.00	77.90	2	6,209	0.03%
2018/11/28	0	0.00	1	78.00	76.10	-1	6,073	-0.02%
2018/11/27	7	77.89	0	0.00	78.20	7	5,967	0.12%
2018/11/23	0	0.00	1	77.00	75.60	-1	5,714	-0.02%
2018/11/22	2	76.65	6	75.05	73.80	-4	5,505	-0.07%
2018/11/21	6	66.35	11	69.12	70.50	-5	5,205	-0.10%
2018/11/16	2	60.80	2	61.45	62.30	0	4,731	0.00%
2018/11/15	2	56.75	0	0.00	56.70	2	4,649	0.04%
2018/11/13	1	56.50	0	0.00	57.30	1	4,631	0.02%
2018/11/08	0	0.00	1	60.60	59.00	-1	4,641	-0.02%
2018/11/07	0	0.00	1	59.70	60.20	-1	4,623	-0.02%
2018/11/06	2	59.90	0	0.00	59.20	2	4,648	0.04%
2018/11/02	0	0.00	1	61.10	60.10	-1	4,580	-0.02%
2018/10/31	20	58.63	5	58.76	59.70	15	4,525	0.33%
2018/10/30	1	59.20	0	0.00	59.00	1	4,504	0.02%
2018/10/29	1	57.30	0	0.00	58.70	1	4,479	0.02%
2018/10/26	47	60.98	47	62.23	60.30	0	4,417	0.00%
2018/10/25	5	63.30	5	62.50	63.30	0	4,334	0.00%
2018/10/24	1	65.00	0	0.00	63.00	1	4,179	0.02%
2018/10/23	51	67.14	51	67.89	65.90	0	4,012	0.00%
2018/10/19	14	67.20	14	66.18	67.60	0	3,731	0.00%
2018/10/18	36	68.13	3	66.80	66.00	33	3,623	0.91%
2018/10/17	1	65.60	8	66.50	67.20	-7	3,478	-0.20%
2018/10/16	2	64.75	2	65.35	63.40	0	3,237	0.00%
2018/10/15	21	64.84	18	65.27	65.90	3	3,152	0.10%
2018/10/09	26	60.50	29	61.59	61.00	-3	2,633	-0.11%
2018/10/08	5	61.14	12	61.00	62.50	-7	2,566	-0.27%
2018/10/05	4	57.20	11	56.25	58.30	-7	2,235	-0.31%
2018/10/04	0	0.00	4	53.20	53.00	-4	2,106	-0.19%
2018/10/02	1	53.70	0	0.00	52.80	1	2,215	0.05%
2018/09/26	0	0.00	1	52.20	52.10	-1	2,480	-0.04%
2018/09/25	2	52.40	1	52.30	52.80	1	2,515	0.04%
2018/09/20	2	52.80	2	51.20	51.00	0	2,527	0.00%
2018/09/19	5	50.80	0	0.00	50.70	5	2,520	0.20%
2018/09/18	0	0.00	1	52.80	50.60	-1	2,541	-0.04%
2018/09/17	0	0.00	2	53.20	53.00	-2	2,582	-0.08%
2018/09/14	5	53.96	2	53.75	54.50	3	2,606	0.12%
2018/09/07	1	59.50	0	0.00	55.00	1	2,856	0.04%
2018/09/03	1	61.80	1	62.60	61.60	0	3,298	0.00%
2018/08/31	1	63.00	1	63.40	62.40	0	3,463	0.00%
2018/08/29	6	62.57	0	0.00	63.00	6	3,818	0.16%
2018/08/28	1	64.50	1	63.10	62.30	0	4,051	0.00%
2018/08/24	1	61.00	0	0.00	60.40	1	4,642	0.02%
2018/08/23	1	62.10	1	61.80	61.70	0	4,728	0.00%
2018/08/20	0	0.00	1	62.70	63.00	-1	4,813	-0.02%
2018/08/17	1	64.20	1	65.60	63.50	0	4,855	0.00%
2018/08/15	2	62.65	3	62.87	62.40	-1	5,003	-0.02%
2018/08/14	1	63.20	0	0.00	65.00	1	5,035	0.02%
2018/08/10	1	68.60	2	69.10	68.50	-1	5,170	-0.02%
2018/08/09	1	68.60	5	69.94	69.00	-4	5,233	-0.08%
2018/08/08	7	71.36	2	70.15	69.70	5	5,338	0.09%
2018/08/07	1	71.10	3	71.10	70.40	-2	5,395	-0.04%
2018/08/06	2	72.65	3	72.50	72.60	-1	5,481	-0.02%
2018/08/03	3	70.57	3	70.37	71.80	0	5,493	0.00%
2018/08/02	10	70.88	9	70.73	69.00	1	5,629	0.02%
2018/08/01	2	69.00	0	0.00	69.10	2	5,726	0.03%
2018/07/30	2	68.70	5	67.20	66.80	-3	5,933	-0.05%
2018/07/27	0	0.00	1	68.80	68.50	-1	6,185	-0.02%
2018/07/26	2	69.40	2	69.95	69.10	0	6,384	0.00%
2018/07/24	1	69.40	0	0.00	69.90	1	6,670	0.01%
2018/07/20	6	71.98	6	72.05	69.20	0	7,331	0.00%
2018/07/19	1	69.60	1	70.50	69.00	0	7,533	0.00%
2018/07/18	3	71.10	2	72.05	69.60	1	7,690	0.01%
2018/07/16	5	74.38	7	75.16	74.70	-2	8,350	-0.02%
2018/07/13	3	72.00	2	71.90	72.10	1	8,375	0.01%
2018/07/12	3	70.87	2	70.35	70.90	1	8,422	0.01%
2018/07/10	1	66.50	0	0.00	67.30	1	8,500	0.01%
2018/07/09	3	66.73	3	67.00	67.80	0	8,641	0.00%
2018/07/06	1	66.30	3	63.00	62.80	-2	8,858	-0.02%
2018/07/05	2	65.50	1	68.00	65.10	1	8,967	0.01%
2018/07/03	1	74.50	0	0.00	73.50	1	9,087	0.01%
2018/06/29	1	77.40	1	76.70	76.80	0	9,088	0.00%
2018/06/26	3	78.47	0	0.00	78.20	3	9,109	0.03%
2018/06/22	1	83.50	0	0.00	83.30	1	9,151	0.01%
2018/06/21	0	0.00	1	84.00	85.00	-1	9,106	-0.01%
2018/06/20	1	83.60	1	84.70	82.90	0	9,071	0.00%
2018/06/15	1	84.00	1	84.20	83.50	0	8,952	0.00%
2018/06/14	2	88.05	2	89.15	87.30	0	8,842	0.00%
2018/06/13	11	90.07	13	89.45	88.20	-2	8,725	-0.02%
2018/06/12	5	89.02	13	87.82	87.30	-8	8,543	-0.09%
2018/06/08	9	88.48	10	84.45	84.90	-1	8,330	-0.01%
2018/06/07	6	90.75	4	90.60	89.10	2	8,154	0.02%
2018/06/06	1	90.00	1	90.90	88.80	0	7,921	0.00%
2018/06/05	3	89.27	14	88.48	88.90	-11	7,773	-0.14%
2018/06/04	2	91.95	2	92.45	87.10	0	7,532	0.00%
2018/06/01	27	84.62	9	84.17	86.30	18	7,180	0.25%
2018/05/31	0	0.00	2	76.40	78.50	-2	6,909	-0.03%
2018/05/30	0	0.00	1	73.10	72.00	-1	6,813	-0.01%
2018/05/29	3	72.63	1	74.60	72.00	2	6,763	0.03%
2018/05/28	2	74.05	2	74.55	73.90	0	6,727	0.00%
2018/05/25	3	74.93	0	0.00	74.00	3	6,697	0.04%
2018/05/24	0	0.00	2	77.95	77.00	-2	6,643	-0.03%
2018/05/23	3	76.03	4	76.18	77.60	-1	6,567	-0.02%
2018/05/22	0	0.00	1	74.00	73.40	-1	6,431	-0.02%
2018/05/21	1	72.40	0	0.00	73.40	1	6,376	0.02%
2018/05/18	3	75.53	2	75.40	74.80	1	6,269	0.02%
2018/05/17	11	77.92	0	0.00	77.80	11	6,178	0.18%
2018/05/16	1	79.50	1	80.70	77.30	0	6,093	0.00%
2018/05/15	1	79.30	0	0.00	79.10	1	5,974	0.02%
2018/05/14	3	77.70	5	78.24	81.20	-2	5,886	-0.03%
2018/05/11	3	79.57	2	80.75	78.60	1	5,761	0.02%
2018/05/10	16	80.38	9	81.38	81.90	7	5,666	0.12%
2018/05/09	4	78.28	6	77.65	77.00	-2	5,455	-0.04%
2018/05/08	2	84.50	7	83.14	80.90	-5	5,277	-0.09%
2018/05/07	7	82.10	6	81.95	82.80	1	5,180	0.02%
2018/05/04	9	79.99	17	81.51	80.30	-8	5,026	-0.16%
2018/05/03	9	88.72	10	88.54	86.10	-1	4,759	-0.02%
2018/05/02	3	89.03	3	90.10	91.20	0	4,545	0.00%
2018/04/30	5	89.82	4	91.05	89.20	1	4,420	0.02%
2018/04/27	2	90.30	5	88.00	88.80	-3	4,208	-0.07%
2018/04/26	22	88.76	25	89.76	91.00	-3	3,949	-0.08%
2018/04/25	0	0.00	1	88.00	88.90	-1	3,471	-0.03%
2018/04/24	4	84.88	5	83.42	80.90	-1	3,192	-0.03%
2018/04/23	5	86.26	5	86.68	83.00	0	3,014	0.00%
2018/04/20	14	81.90	1	79.50	81.80	13	2,787	0.47%
2018/04/19	0	0.00	4	74.00	78.60	-4	2,277	-0.18%
2018/04/18	2	71.00	0	0.00	71.50	2	2,129	0.09%
2018/04/16	4	71.40	4	72.50	71.50	0	1,902	0.00%
2018/04/13	0	0.00	102	70.00	70.50	-102	1,770	-5.76%	大賣/鉅額交易
2018/04/12	19	68.94	21	68.36	70.00	-2	1,579	-0.13%
2018/04/11	4	64.80	9	62.08	65.70	-5	1,255	-0.40%
2018/04/10	10	62.58	14	61.58	59.80	-4	1,088	-0.37%
2018/04/09	0	0.00	1	60.20	60.90	-1	926	-0.11%
2018/04/02	1	55.70	0	0.00	54.60	1	764	0.13%
2018/03/29	0	0.00	2	53.50	53.30	-2	650	-0.31%
2018/03/28	0	0.00	1	52.30	53.00	-1	623	-0.16%
2018/03/27	2	55.70	0	0.00	53.50	2	598	0.33%
2018/03/26	2	52.50	2	53.70	53.70	0	488	0.00%
2018/03/23	1	49.40	1	48.60	48.90	0	449	0.00%
2018/03/21	2	48.30	2	48.65	48.90	0	420	0.00%
2018/03/19	2	47.20	3	46.98	47.15	-1	399	-0.25%
2018/03/16	0	0.00	1	46.30	46.35	-1	398	-0.25%
2018/03/15	3	47.15	0	0.00	47.10	3	392	0.76%
2018/03/14	0	0.00	2	45.65	46.20	-2	381	-0.52%
2018/03/07	2	44.20	0	0.00	43.90	2	376	0.53%
2018/02/21	1	42.20	0	0.00	42.00	1	420	0.24%
2018/02/02	0	0.00	1	49.05	49.00	-1	515	-0.19%
2018/01/16	1	51.30	1	50.90	50.60	0	672	0.00%