美時 (1795)-統一-敦南券商分點個股進出

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
--
漲幅
0.00%
成交量
6,104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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/04/24	3	319.67	3	321.67	320.50	0	6,811	0.00%
2024/04/23	6	316.50	9	319.78	320.50	-3	6,878	-0.04%
2024/04/22	12	315.13	6	316.83	313.00	6	7,002	0.09%
2024/04/19	3	311.83	1	312.50	311.50	2	7,220	0.03%
2024/04/18	21	326.74	15	328.77	321.00	6	7,168	0.08%
2024/04/17	4	333.13	2	336.67	333.50	2	7,175	0.03%
2024/04/16	7	336.36	10.1	336.07	334.00	-3.1	7,140	-0.04%
2024/04/15	4	336.00	4.2	336.42	332.50	-0.2	7,006	0.00%
2024/04/12	17	336.24	19	339.24	342.00	-2	7,026	-0.03%
2024/04/11	14	332.46	14.1	327.22	325.00	-0.1	6,982	0.00%
2024/04/10	3	326.00	1	326.50	326.50	2	6,910	0.03%
2024/04/09	0	0.00	1	325.00	323.00	-1	6,861	-0.01%
2024/04/08	17	327.29	18	328.36	325.00	-1	6,869	-0.01%
2024/04/03	4	316.75	6	316.92	317.50	-2	6,735	-0.03%
2024/04/01	4	311.50	19	310.61	308.00	-15	6,573	-0.23%
2024/03/29	14	305.07	5	304.30	304.00	9	6,465	0.14%
2024/03/28	3	313.33	2	306.00	306.00	1	6,436	0.02%
2024/03/27	55	316.62	55.4	304.26	310.00	-0.4	6,315	-0.01%
2024/03/26	8.1	296.81	7	296.00	293.00	1.1	5,985	0.02%
2024/03/25	4	298.63	16	299.03	294.50	-12	5,987	-0.20%
2024/03/22	1	280.00	0	0.00	288.50	1	5,788	0.02%
2024/03/21	0	0.00	1	276.00	274.50	-1	5,766	-0.02%
2024/03/20	4	276.38	2	277.00	276.50	2	5,825	0.03%
2024/03/19	1	273.50	0	0.00	275.50	1	5,811	0.02%
2024/03/18	0	0.00	3	272.17	271.00	-3	5,894	-0.05%
2024/03/15	2	267.73	12	266.17	271.50	-10	5,928	-0.17%
2024/03/14	2	272.25	3	268.67	270.00	-1	5,896	-0.02%
2024/03/13	3	267.50	12	267.63	266.50	-9	5,939	-0.15%
2024/03/12	1	275.00	1	275.00	274.00	0	6,023	0.00%
2024/03/08	2	280.25	6	277.00	275.00	-4	6,246	-0.06%
2024/03/07	6	283.83	1.1	283.82	284.00	4.9	6,386	0.08%
2024/03/05	7	296.86	5	296.00	294.50	2	6,582	0.03%
2024/03/04	0	0.00	2	291.00	291.50	-2	6,550	-0.03%
2024/02/29	3	292.17	2	290.00	289.50	1	6,850	0.01%
2024/02/27	13	295.46	17	302.18	296.00	-4	6,802	-0.06%
2024/02/26	3	290.34	4.5	286.54	293.50	-1.4	6,616	-0.02%
2024/02/23	19	273.42	19	273.13	272.00	0	6,475	0.00%
2024/02/22	2	275.75	1	276.00	273.00	1	6,523	0.02%
2024/02/20	5	275.60	0	0.00	275.50	5	6,686	0.07%
2024/02/19	1	279.93	0	0.00	275.00	1	6,836	0.01%
2024/02/16	0	0.00	2	275.50	277.00	-2	6,991	-0.03%
2024/02/15	2	272.50	3	275.33	273.00	-1	7,030	-0.01%
2024/02/05	0	0.00	2	275.00	275.50	-2	7,047	-0.03%
2024/02/02	5	275.60	1	274.50	274.50	4	7,221	0.06%
2024/02/01	4	281.00	3.1	282.13	282.00	0.9	7,231	0.01%
2024/01/31	3	277.17	7	278.14	279.50	-4	7,211	-0.06%
2024/01/30	7.1	275.47	3	274.33	271.00	4.1	7,270	0.06%
2024/01/29	1	276.50	3	276.67	277.00	-2	7,243	-0.03%
2024/01/26	4	274.63	5	274.60	273.50	-1	7,327	-0.01%
2024/01/25	3	278.17	4	276.88	274.50	-1	7,375	-0.01%
2024/01/24	126	279.67	9	278.06	278.00	117	7,471	1.57%	大買/鉅額交易
2024/01/23	28.1	275.51	141	278.11	276.50	-112.9	7,556	-1.49%	大賣/鉅額交易
2024/01/22	5.1	281.81	2	285.50	282.50	3.1	7,586	0.04%
2024/01/19	11.1	288.94	14	289.39	288.50	-2.9	7,813	-0.04%
2024/01/18	2.1	289.52	5	290.00	288.50	-2.9	7,923	-0.04%
2024/01/17	14	297.06	13	299.15	288.50	1	8,052	0.01%
2024/01/16	24.1	298.47	12	300.25	303.00	12.1	8,078	0.15%
2024/01/15	28.1	290.02	35.2	292.66	296.50	-7.1	7,934	-0.09%
2024/01/12	4	285.25	1	282.50	282.50	3	7,715	0.04%
2024/01/11	8	283.94	11	283.14	281.50	-3	7,746	-0.04%
2024/01/10	4.1	288.22	6	288.83	290.00	-1.9	7,653	-0.03%
2024/01/09	1.1	286.20	1	288.00	288.00	0.1	7,613	0.00%
2024/01/08	9.1	282.55	13	283.69	284.50	-3.9	7,572	-0.05%
2024/01/05	13	278.19	17	278.65	285.00	-4	7,456	-0.05%
2024/01/04	18	272.31	19	273.61	272.00	-1	7,277	-0.01%
2024/01/03	10	275.90	7	271.50	270.50	3	7,252	0.04%
2024/01/02	15	274.93	17	275.29	275.50	-2	7,146	-0.03%
2023/12/29	0	0.00	7	271.00	272.00	-7	7,086	-0.10%
2023/12/28	2	269.00	1	265.00	264.00	1	7,011	0.01%
2023/12/27	8	268.00	11	266.41	269.50	-3	6,981	-0.04%
2023/12/26	1	263.50	1	261.50	264.00	0	6,955	0.00%
2023/12/25	4	262.13	1	261.50	260.00	3	6,955	0.04%
2023/12/22	3	268.33	4	268.50	267.00	-1	6,893	-0.01%
2023/12/21	5	271.00	3	273.50	268.50	2	6,890	0.03%
2023/12/20	9	275.78	9	277.50	273.50	0	6,861	0.00%
2023/12/19	3	268.67	2	273.50	273.50	1	6,779	0.01%
2023/12/18	4	273.50	2	278.50	272.50	2	6,815	0.03%
2023/12/15	2	275.50	4	274.38	274.00	-2	6,831	-0.03%
2023/12/14	13	268.88	12	269.50	268.50	1	6,792	0.01%
2023/12/13	8	269.18	121	268.74	264.50	-113	6,764	-1.67%	大賣/鉅額交易
2023/12/12	4	274.75	72.1	275.36	274.00	-68.1	6,707	-1.01%
2023/12/11	2	273.25	10	275.05	274.50	-8	6,653	-0.12%
2023/12/08	27	275.02	26	276.50	272.00	1	6,615	0.02%
2023/12/07	6	276.58	65	274.75	274.00	-59	6,627	-0.89%
2023/12/06	51	271.49	7	273.43	270.00	44	6,521	0.67%
2023/12/05	214	271.92	7	275.79	272.00	207	6,487	3.19%	大買/鉅額交易
2023/12/04	3	277.50	11	278.14	277.00	-8	6,286	-0.13%
2023/12/01	19	268.11	15	269.03	267.50	4	6,085	0.07%
2023/11/30	3	258.17	1	260.00	258.50	2	5,839	0.03%
2023/11/29	7	255.86	14	259.96	261.00	-7	5,805	-0.12%
2023/11/28	12	257.08	3	258.50	258.00	9	5,753	0.16%
2023/11/27	12	257.58	16.1	259.45	257.00	-4.1	5,706	-0.07%
2023/11/24	27	247.43	24	248.48	250.00	3	5,466	0.05%
2023/11/22	4	248.77	2	247.75	245.50	2	5,363	0.04%
2023/11/21	7.1	249.00	1	251.00	248.00	6.1	5,328	0.11%
2023/11/20	6.1	254.21	7	257.00	251.50	-0.9	5,321	-0.02%
2023/11/17	7	252.29	2	251.50	254.00	5	5,218	0.10%
2023/11/16	11.1	255.01	11	254.05	253.00	0.1	5,168	0.00%
2023/11/15	12	247.37	19	248.84	252.00	-7	5,061	-0.14%
2023/11/14	4	231.38	7.1	234.61	238.50	-3.1	4,929	-0.06%
2023/11/13	14	236.54	8	235.69	233.00	6	4,992	0.12%
2023/11/10	16	240.44	28	242.43	240.50	-12	5,229	-0.23%
2023/11/09	12	240.42	9	238.33	236.00	3	5,220	0.06%
2023/11/08	8	243.07	4	243.38	242.00	4	5,433	0.07%
2023/11/07	25	246.66	25	249.54	243.50	0	5,584	0.00%
2023/11/06	5	245.90	4	247.63	247.00	1	5,726	0.02%
2023/11/03	19	248.05	6	248.83	244.50	13	5,828	0.22%
2023/11/02	15	246.40	14	248.54	248.50	1	5,801	0.02%
2023/11/01	14	254.00	10.2	253.35	251.00	3.9	5,757	0.07%
2023/10/31	8.2	251.81	9.9	252.79	252.00	-1.7	5,689	-0.03%
2023/10/30	17	254.38	12	255.04	252.00	5	5,730	0.09%
2023/10/27	26	251.55	32	251.27	254.00	-6	5,619	-0.11%
2023/10/26	11	239.59	14.3	239.66	236.00	-3.3	5,359	-0.06%
2023/10/25	10.2	241.87	10	241.95	240.00	0.2	5,272	0.00%
2023/10/24	8	225.55	8	224.31	230.00	0	5,133	0.00%
2023/10/23	4	213.38	5	213.80	215.00	-1	5,129	-0.02%
2023/10/20	12	209.13	10	209.15	208.50	2	5,254	0.04%
2023/10/19	10	216.75	11	216.32	218.00	-1	5,417	-0.02%
2023/10/18	8	213.19	7	213.86	210.50	1	5,566	0.02%
2023/10/17	7	218.07	7	217.43	217.00	0	5,735	0.00%
2023/10/16	7	223.79	6	223.42	220.50	1	5,918	0.02%
2023/10/13	3	230.83	3	231.00	227.50	0	5,982	0.00%
2023/10/12	4.1	230.86	3	231.50	232.50	1.1	6,058	0.02%
2023/10/11	4	234.75	3	234.83	232.00	1	6,183	0.02%
2023/10/06	1	238.50	3	238.17	238.00	-2	6,303	-0.03%
2023/10/05	4	235.50	3	237.00	235.00	1	6,449	0.02%
2023/10/04	1	233.50	2	233.50	232.50	-1	6,534	-0.02%
2023/10/03	4	236.13	2	237.75	234.00	2	6,640	0.03%
2023/10/02	2	238.75	2	238.75	238.00	0	6,719	0.00%
2023/09/28	1.1	238.05	1	239.00	238.50	0.1	6,825	0.00%
2023/09/27	9	236.11	2	237.25	237.00	7	6,999	0.10%
2023/09/26	3	234.50	3	235.50	235.50	0	7,184	0.00%
2023/09/25	5	237.20	4	237.88	239.50	1	7,529	0.01%
2023/09/22	3	231.17	3	233.17	234.00	0	7,696	0.00%
2023/09/21	5	230.90	9.2	231.62	233.50	-4.2	7,937	-0.05%
2023/09/20	7	240.50	4	238.00	237.50	3	8,128	0.04%
2023/09/19	4	251.00	4	251.00	249.50	0	8,256	0.00%
2023/09/18	3.2	246.52	1	248.50	246.50	2.2	8,281	0.03%
2023/09/15	3	243.00	2	245.75	246.50	1	8,385	0.01%
2023/09/14	2	245.75	2	247.00	246.50	0	8,414	0.00%
2023/09/13	4	241.25	4	242.38	242.50	0	8,469	0.00%
2023/09/12	6	239.42	12	238.04	240.00	-6	8,595	-0.07%
2023/09/11	4	249.63	0	0.00	246.00	4	8,647	0.05%
2023/09/08	1	244.50	3	245.00	246.00	-2	8,758	-0.02%
2023/09/07	2	247.75	2	249.25	247.50	0	8,766	0.00%
2023/09/06	6	250.58	5	251.20	250.00	1	8,820	0.01%
2023/09/05	5	251.60	3	255.67	250.00	2	8,860	0.02%
2023/09/04	3	255.17	4	256.75	256.00	-1	8,916	-0.01%
2023/09/01	0	0.00	1	256.50	258.50	-1	8,964	-0.01%
2023/08/31	7	258.07	7.1	259.40	253.50	-0.1	9,023	0.00%
2023/08/30	6	255.50	6	256.17	257.00	0	9,202	0.00%
2023/08/29	4	251.13	3	251.50	252.00	1	9,210	0.01%
2023/08/28	3	247.33	5	248.10	247.50	-2	9,262	-0.02%
2023/08/25	8	249.69	2.2	249.68	248.00	5.8	9,287	0.06%
2023/08/24	4	250.12	3	251.67	249.50	1	9,305	0.01%
2023/08/23	5	250.90	6.1	252.30	249.50	-1.1	9,304	-0.01%
2023/08/22	8	260.37	3	256.33	255.00	5	9,425	0.05%
2023/08/21	5	260.10	5.5	260.23	260.00	-0.5	9,482	-0.01%
2023/08/18	11.4	258.30	13.4	255.64	254.00	-2	9,590	-0.02%
2023/08/17	9.7	262.40	8.3	259.98	259.50	1.4	9,709	0.01%
2023/08/16	66.4	270.96	56.1	271.94	268.00	10.3	9,745	0.11%
2023/08/15	10	263.90	10.1	263.91	263.50	-0.1	10,042	0.00%
2023/08/14	42.2	249.64	39	257.42	250.00	3.2	10,398	0.03%
2023/08/11	20	278.25	9.2	275.76	269.00	10.8	10,493	0.10%
2023/08/10	63.2	296.45	64	284.24	286.00	-0.8	10,356	-0.01%
2023/08/09	6	286.08	6.2	290.40	292.00	-0.2	10,287	0.00%
2023/08/08	9	282.28	3	280.50	280.50	6	10,417	0.06%
2023/08/07	2	285.05	0	0.00	285.50	2	10,717	0.02%
2023/08/04	6	281.42	2	284.25	289.50	4	10,779	0.04%
2023/08/02	7	295.07	8.2	295.15	285.50	-1.2	10,840	-0.01%
2023/08/01	7	292.93	8.1	289.73	293.00	-1.1	10,808	-0.01%
2023/07/31	1	286.00	2	283.25	286.50	-1	10,838	-0.01%
2023/07/28	14.1	290.90	16	287.25	286.00	-1.9	11,103	-0.02%
2023/07/27	2	294.75	0.2	296.50	291.50	1.8	11,155	0.02%
2023/07/26	49.1	296.78	51	297.66	291.00	-1.9	11,327	-0.02%
2023/07/25	26	299.90	25	301.02	301.00	1	11,201	0.01%
2023/07/24	22.1	298.95	22.6	299.23	302.00	-0.5	11,079	0.00%
2023/07/21	59	292.10	68.1	294.36	291.00	-9.1	10,941	-0.08%
2023/07/20	35.2	287.02	34.2	294.17	287.00	1.1	10,868	0.01%
2023/07/19	25.2	291.97	27.5	292.89	292.00	-2.3	10,780	-0.02%
2023/07/18	5.1	288.94	6	284.25	283.00	-0.9	10,718	-0.01%
2023/07/17	12	284.88	15.3	284.90	288.50	-3.3	10,907	-0.03%
2023/07/14	16.5	276.67	15	276.07	277.50	1.5	10,937	0.01%
2023/07/13	57.2	284.55	54	287.84	280.00	3.2	10,846	0.03%
2023/07/12	61	290.32	53	289.98	290.00	8	10,748	0.07%
2023/07/11	7.1	285.54	7.2	283.43	283.00	-0.1	10,628	0.00%
2023/07/10	7	283.71	16	285.69	285.00	-9	10,638	-0.08%
2023/07/07	6.2	289.42	3	289.00	284.50	3.2	10,601	0.03%
2023/07/06	13.4	295.99	8.1	291.88	290.00	5.3	10,550	0.05%
2023/07/05	5.4	300.90	6.3	302.38	294.50	-0.9	10,508	-0.01%
2023/07/04	10.1	300.89	2.2	299.71	297.00	8	10,684	0.07%
2023/07/03	10.4	300.22	4.1	299.35	299.00	6.3	10,815	0.06%
2023/06/30	19.3	340.23	13	338.55	325.50	6.3	10,553	0.06%
2023/06/29	19	339.95	21	340.21	338.50	-2	10,581	-0.02%
2023/06/28	28	333.38	31	332.73	333.50	-3	10,466	-0.03%
2023/06/27	34	323.07	37	316.91	329.00	-3	10,336	-0.03%
2023/06/26	3	311.17	3	313.00	311.50	0	10,210	0.00%
2023/06/21	7	310.93	2	308.75	308.00	5	10,262	0.05%
2023/06/20	24	320.92	21	329.02	320.00	3	10,186	0.03%
2023/06/19	32	324.31	31	326.13	324.00	1	10,176	0.01%
2023/06/16	5	327.90	7	325.64	323.00	-2	10,180	-0.02%
2023/06/15	3	319.17	5.1	321.97	330.00	-2.1	10,090	-0.02%
2023/06/14	9	320.56	11.1	316.64	314.00	-2.1	10,005	-0.02%
2023/06/13	0	315.50	1	311.50	311.50	-1	10,016	-0.01%
2023/06/12	11.2	319.20	10.1	314.62	314.00	1.1	10,106	0.01%
2023/06/09	7	316.50	8	317.50	319.00	-1	10,155	-0.01%
2023/06/08	32	316.84	27	320.85	311.00	5	10,193	0.05%
2023/06/07	4.1	318.74	4.1	318.36	322.00	0	10,291	0.00%
2023/06/06	10	318.85	16.1	317.25	315.50	-6.1	10,290	-0.06%
2023/06/05	47.1	331.55	35.5	325.57	315.50	11.6	10,443	0.11%
2023/06/02	4	320.63	5.2	320.60	320.50	-1.1	10,354	-0.01%
2023/06/01	10.6	325.96	7	321.29	320.00	3.6	10,395	0.03%
2023/05/31	26	328.08	25	332.26	327.00	1	10,410	0.01%
2023/05/30	4	330.50	4	330.50	328.50	0	10,438	0.00%
2023/05/29	8.1	329.14	8.1	330.69	330.50	0.1	10,451	0.00%
2023/05/26	17	335.00	18.1	331.68	327.00	-1.1	10,501	-0.01%
2023/05/25	7	332.86	9.1	332.53	331.00	-2.1	10,435	-0.02%
2023/05/24	9.4	332.97	7	331.64	334.50	2.4	10,597	0.02%
2023/05/23	41.1	333.36	54.1	339.94	342.00	-13.1	10,554	-0.12%
2023/05/22	13.2	336.96	12	336.09	332.00	1.1	10,623	0.01%
2023/05/19	38	341.24	35.2	340.54	343.50	2.9	10,942	0.03%
2023/05/18	31	325.32	33.2	332.10	339.00	-2.2	10,548	-0.02%
2023/05/17	33	300.00	51.3	295.76	308.50	-18.3	10,167	-0.18%
2023/05/16	5.1	279.03	5	278.90	280.50	0.1	10,044	0.00%
2023/05/15	14.3	286.85	12.2	283.04	275.50	2.1	10,505	0.02%
2023/05/12	40.1	290.01	40.5	290.70	289.00	-0.4	10,560	0.00%
2023/05/11	40.1	290.01	40.5	290.70	283.50	-0.4	10,608	0.00%
2023/05/10	18.4	278.77	22.3	279.34	285.00	-3.9	10,557	-0.04%
2023/05/09	12.5	283.39	13.1	282.42	279.00	-0.6	11,202	-0.01%
2023/05/08	37	284.88	33.2	282.18	287.00	3.8	11,495	0.03%
2023/05/05	38	281.17	38.4	281.78	281.50	-0.4	11,577	0.00%
2023/05/04	30.6	280.27	40.4	279.62	279.00	-9.8	11,585	-0.08%
2023/05/03	20.5	275.76	9.1	273.99	272.50	11.4	11,322	0.10%
2023/05/02	18	271.56	29.3	273.47	278.00	-11.3	11,293	-0.10%
2023/04/28	3	260.83	4.2	261.12	259.50	-1.2	11,163	-0.01%
2023/04/27	7	254.21	8.3	253.40	257.00	-1.3	11,317	-0.01%
2023/04/26	8.3	252.31	8	253.75	254.00	0.3	11,495	0.00%
2023/04/25	17.3	257.76	16.1	257.79	254.50	1.2	11,533	0.01%
2023/04/24	3.2	251.59	16.5	256.06	260.50	-13.3	11,571	-0.12%
2023/04/21	12.3	257.06	10	255.80	250.00	2.3	11,703	0.02%
2023/04/20	40	272.16	32.2	272.79	265.00	7.8	11,657	0.07%
2023/04/19	10.4	266.93	14.3	265.47	269.00	-3.8	11,532	-0.03%
2023/04/18	3	264.68	3.1	265.66	265.50	-0.1	11,483	0.00%
2023/04/17	6.2	263.60	4	264.25	262.00	2.2	11,531	0.02%
2023/04/14	4.1	266.39	2	266.75	265.00	2.1	11,654	0.02%
2023/04/13	8	270.06	12.1	272.48	267.00	-4.1	11,820	-0.03%
2023/04/12	12	270.54	6.3	270.21	267.50	5.7	12,000	0.05%
2023/04/11	4.1	268.00	1.3	268.92	265.50	2.9	12,263	0.02%
2023/04/10	5	269.40	0	0.00	265.50	5	12,365	0.04%
2023/04/07	89.4	274.63	84.6	274.36	273.00	4.8	12,493	0.04%
2023/04/06	34	269.87	36.1	259.55	269.50	-2.1	12,364	-0.02%
2023/03/31	28	250.80	29	255.07	251.00	-1	12,223	-0.01%
2023/03/30	22.5	259.21	20.2	260.41	257.50	2.3	12,342	0.02%
2023/03/29	3	254.83	11.2	254.04	258.00	-8.2	12,279	-0.07%
2023/03/28	19	250.53	13.2	251.86	246.00	5.8	12,297	0.05%
2023/03/27	13.8	253.00	10.1	254.50	252.00	3.7	12,263	0.03%
2023/03/24	11	249.36	12.2	250.07	252.50	-1.2	12,406	-0.01%
2023/03/23	4	244.25	3.1	244.89	244.00	0.9	12,539	0.01%
2023/03/22	3.3	244.39	2.2	243.97	243.50	1.2	12,526	0.01%
2023/03/21	3	248.50	0	0.00	243.50	3	12,477	0.02%
2023/03/20	3	247.67	3	248.67	248.50	0	12,412	0.00%
2023/03/17	19	247.76	20.3	247.22	247.50	-1.3	12,389	-0.01%
2023/03/16	8.5	247.65	8	245.75	245.50	0.5	12,333	0.00%
2023/03/15	6	252.33	6.5	253.47	254.50	-0.5	12,230	0.00%
2023/03/14	8	253.50	9.3	251.91	248.00	-1.3	12,164	-0.01%
2023/03/13	7.8	251.52	10.3	252.39	250.00	-2.5	12,117	-0.02%
2023/03/10	17	259.95	8	257.48	255.00	9	12,041	0.07%
2023/03/09	2	273.00	5.3	271.90	270.00	-3.3	11,896	-0.03%
2023/03/08	7.3	273.19	1.3	272.50	271.50	6	11,878	0.05%
2023/03/07	13.3	284.49	10.1	279.66	277.50	3.2	11,702	0.03%
2023/03/06	3.4	281.53	4.1	283.88	285.00	-0.7	12,145	-0.01%
2023/03/03	7	285.91	7	286.21	278.50	0	13,111	0.00%
2023/03/02	1	286.00	1.1	285.91	283.50	-0.1	13,927	0.00%
2023/03/01	22.1	280.33	22.1	283.38	278.50	0	14,737	0.00%
2023/02/24	21.2	282.29	19.3	279.41	281.00	1.9	15,311	0.01%
2023/02/23	16	282.91	16	281.53	285.00	0	15,679	0.00%
2023/02/22	42.3	282.43	43	284.81	276.50	-0.7	16,351	0.00%
2023/02/21	2	284.07	3.6	285.93	287.00	-1.6	16,517	-0.01%
2023/02/20	23	294.07	19.2	293.69	284.50	3.8	16,869	0.02%
2023/02/17	50	291.82	58.4	290.41	294.50	-8.4	16,801	-0.05%
2023/02/16	20.6	280.27	21.6	273.02	284.00	-1	16,713	-0.01%
2023/02/15	27.5	272.44	28.6	272.15	272.50	-1.1	17,036	-0.01%
2023/02/14	16.4	270.43	15.5	271.94	267.50	0.9	17,159	0.01%
2023/02/13	67.6	284.63	62.3	285.59	277.50	5.3	16,933	0.03%
2023/02/10	51.4	278.50	44.5	278.46	277.50	6.9	16,509	0.04%
2023/02/09	28.2	284.37	30.1	280.39	276.00	-2	16,298	-0.01%
2023/02/08	6.6	281.38	12.7	281.83	284.00	-6.1	16,106	-0.04%
2023/02/07	57.7	279.90	51.7	279.70	281.00	6.1	15,899	0.04%
2023/02/06	26.7	260.91	37.4	266.84	273.50	-10.7	15,267	-0.07%
2023/02/03	6.4	249.00	5.1	249.53	249.00	1.3	14,987	0.01%
2023/02/02	2	244.00	7	242.43	247.00	-5	14,905	-0.03%
2023/02/01	6	239.67	10	240.35	237.50	-4	14,915	-0.03%
2023/01/31	16	236.81	14.1	237.50	238.00	1.9	15,027	0.01%
2023/01/30	12	240.92	4.1	246.38	237.50	7.9	15,090	0.05%
2023/01/17	24.3	243.66	21.2	245.95	243.50	3.1	15,139	0.02%
2023/01/16	17	234.47	15.3	234.98	244.00	1.7	15,033	0.01%
2023/01/13	5	229.00	5	229.70	230.00	0	14,972	0.00%
2023/01/12	76.5	238.56	74.3	238.65	230.50	2.2	15,079	0.01%
2023/01/11	25	246.14	21.5	243.46	240.50	3.5	15,022	0.02%
2023/01/10	11.8	246.66	9	247.44	244.00	2.8	15,027	0.02%
2023/01/09	5	246.60	6.4	248.59	249.00	-1.4	15,190	-0.01%
2023/01/06	3.3	240.96	2	243.50	240.50	1.3	15,412	0.01%
2023/01/05	2.3	243.22	4	245.25	239.50	-1.8	15,764	-0.01%
2023/01/04	3.9	249.36	1	247.00	243.50	2.9	16,017	0.02%
2023/01/03	12	250.96	12.1	250.79	250.50	-0.1	16,305	0.00%
2022/12/30	28.2	248.62	27	246.81	246.00	1.2	16,433	0.01%
2022/12/29	24	237.50	27.1	248.15	250.00	-3.1	16,415	-0.02%
2022/12/28	1.1	236.74	1	238.50	238.50	0.1	16,430	0.00%
2022/12/27	18	235.92	19	232.82	237.50	-1	16,705	-0.01%
2022/12/26	15	239.53	16	238.53	240.50	-1	16,719	-0.01%
2022/12/23	19	231.05	19	230.97	232.00	0	16,719	0.00%
2022/12/22	58	227.53	63	226.51	231.50	-5	16,890	-0.03%
2022/12/21	7	230.79	7	234.71	228.50	0	16,922	0.00%
2022/12/20	5	231.40	1.1	235.09	225.50	3.9	17,186	0.02%
2022/12/19	5	237.60	5.2	237.98	237.00	-0.2	17,308	0.00%
2022/12/16	119	240.30	117	241.09	234.50	2	17,539	0.01%	大買/大賣/
2022/12/15	10.1	244.00	7.3	241.91	241.00	2.9	17,789	0.02%
2022/12/14	0.5	247.00	1.1	253.00	255.00	-0.6	17,895	0.00%
2022/12/13	0	0.00	1	251.50	251.50	-1	18,254	-0.01%
2022/12/09	2	249.25	1	248.50	254.00	1	18,682	0.01%
2022/12/08	0	0.00	1	242.00	240.50	-1	19,002	-0.01%
2022/12/07	2	236.00	1	248.00	244.00	1	19,374	0.01%
2022/12/06	2	268.00	1.1	255.24	249.50	1	19,596	0.00%
2022/12/05	3	255.67	2	253.00	269.50	1	19,919	0.01%
2022/12/02	0.1	247.00	1	248.00	245.50	-0.9	20,045	0.00%
2022/12/01	3	243.50	0.1	246.50	246.50	2.9	20,315	0.01%
2022/11/30	0	0.00	3	235.83	244.00	-3	20,795	-0.01%
2022/11/28	23.1	243.59	23.1	241.98	246.50	-0.1	21,276	0.00%
2022/11/25	91	245.45	83.1	246.84	245.50	8	20,880	0.04%
2022/11/24	68	225.85	106	227.06	239.00	-38	20,189	-0.19%	大賣/
2022/11/23	68	208.07	76.6	209.81	217.50	-8.6	19,465	-0.04%
2022/11/22	57.6	194.38	74.5	195.33	198.00	-16.9	18,795	-0.09%
2022/11/21	33.3	190.24	21.1	190.71	192.00	12.2	18,766	0.07%
2022/11/18	82.2	184.56	84.4	184.06	187.00	-2.3	18,572	-0.01%
2022/11/17	37	175.35	36.1	174.38	174.00	0.9	18,131	0.01%
2022/11/16	55.2	176.10	54.6	171.85	170.00	0.6	18,063	0.00%
2022/11/15	10.1	171.37	16	169.91	169.00	-5.9	18,102	-0.03%
2022/11/14	18.1	171.41	19	171.03	171.00	-0.9	18,652	0.00%
2022/11/11	18	166.00	15	168.03	171.50	3	18,760	0.02%
2022/11/10	22	162.89	27	157.52	156.00	-5	19,133	-0.03%
2022/11/09	2	162.25	2	162.00	162.50	0	19,230	0.00%
2022/11/08	19	162.45	18	159.75	159.50	1	19,261	0.01%
2022/11/07	3	160.50	6	160.42	159.50	-3	19,203	-0.02%
2022/11/04	33	162.39	32	159.09	159.00	1	19,278	0.01%
2022/11/03	4	160.00	5.5	160.40	163.00	-1.5	19,264	-0.01%
2022/11/02	6	158.50	9	159.72	160.00	-3	19,215	-0.02%
2022/11/01	4	157.13	7	157.36	158.50	-3	19,181	-0.02%
2022/10/31	6	154.50	6	155.50	154.50	0	19,107	0.00%
2022/10/28	6	151.25	9	150.11	151.00	-3	19,040	-0.02%
2022/10/27	4	145.00	5	146.10	149.50	-1	18,960	-0.01%
2022/10/26	12	142.71	12	142.58	143.00	0	18,882	0.00%
2022/10/25	11	145.27	6	143.75	143.00	5	18,760	0.03%
2022/10/24	3	149.33	3.1	149.95	147.50	-0.1	18,673	0.00%
2022/10/21	5	149.00	2	149.25	146.50	3	18,672	0.02%
2022/10/20	9	150.56	7	152.07	155.00	2	18,703	0.01%
2022/10/19	10	153.20	8	153.44	153.00	2	18,786	0.01%
2022/10/18	31	152.35	34	151.87	153.00	-3	19,182	-0.02%
2022/10/17	17	146.21	19	146.89	148.50	-2	19,289	-0.01%
2022/10/14	30	156.32	22	154.57	153.00	8	19,110	0.04%
2022/10/13	12	156.79	13	152.88	148.50	-1	18,790	-0.01%
2022/10/12	17	163.79	16	162.16	161.50	1	18,489	0.01%
2022/10/11	22	166.11	18	161.83	159.50	4	18,286	0.02%
2022/10/07	13.3	170.55	12	169.67	168.00	1.3	18,030	0.01%
2022/10/06	12	170.08	8	170.69	172.00	4	17,876	0.02%
2022/10/05	19	169.03	20	169.90	170.50	-1	17,793	-0.01%
2022/10/04	16	167.25	18.3	167.45	167.00	-2.3	17,617	-0.01%
2022/10/03	19.1	160.01	18	159.08	157.50	1.1	17,590	0.01%
2022/09/30	12.1	159.96	12	156.17	162.50	0.1	17,688	0.00%
2022/09/29	32	159.41	29	159.24	158.00	3	17,667	0.02%
2022/09/28	7.4	158.50	14.2	158.06	154.00	-6.8	17,494	-0.04%
2022/09/27	67.8	161.09	68.2	158.81	166.00	-0.4	17,482	0.00%
2022/09/26	22	166.02	24	164.44	162.00	-2	17,307	-0.01%
2022/09/23	15	168.80	16	167.53	166.00	-1	17,314	-0.01%
2022/09/22	37	173.31	29	173.03	174.00	8	17,473	0.05%
2022/09/21	17	169.85	14.2	169.17	169.00	2.9	17,566	0.02%
2022/09/20	3	166.50	10	168.90	173.50	-7	17,686	-0.04%
2022/09/19	14	165.96	9	164.28	163.00	5	17,583	0.03%
2022/09/16	4	168.63	4	169.38	171.00	0	17,573	0.00%
2022/09/15	10	170.25	9	170.56	168.00	1	17,621	0.01%
2022/09/14	18.4	165.73	19.7	166.44	170.00	-1.3	17,559	-0.01%
2022/09/13	9	163.17	9	163.94	165.00	0	17,429	0.00%
2022/09/12	10.2	159.47	12.7	160.58	164.00	-2.6	17,644	-0.01%
2022/09/08	5	152.30	5.5	152.87	154.00	-0.5	17,765	0.00%
2022/09/07	20	152.12	38.2	152.68	151.50	-18.1	17,825	-0.10%
2022/09/06	13.5	159.44	7	154.71	154.00	6.5	17,954	0.04%
2022/09/05	16.3	172.93	11.1	171.00	166.50	5.2	17,691	0.03%
2022/09/02	9.1	172.98	6	174.92	170.00	3.1	17,738	0.02%
2022/09/01	9	170.66	10	171.50	169.00	-1	17,737	-0.01%
2022/08/31	4	178.63	4	175.88	173.50	0	18,090	0.00%
2022/08/30	6	171.42	8	173.75	174.00	-2	18,361	-0.01%
2022/08/29	6	171.59	7	169.64	169.50	-1	18,399	-0.01%
2022/08/26	14	181.71	19	183.32	176.00	-5	18,189	-0.03%
2022/08/25	17.1	175.06	16	174.97	175.50	1.1	17,591	0.01%
2022/08/24	22.3	178.78	16	177.00	174.00	6.3	17,325	0.04%
2022/08/23	18	175.25	18	176.33	176.00	0	16,999	0.00%
2022/08/22	14	186.25	7	188.00	180.00	7	16,681	0.04%
2022/08/19	33	188.11	12.1	186.28	184.50	20.9	16,210	0.13%
2022/08/18	13	171.62	82	180.77	184.50	-69	15,635	-0.44%
2022/08/17	58	165.09	152.2	166.86	168.00	-94.2	15,227	-0.62%	大賣/
2022/08/16	49	152.51	14	156.60	161.50	35.1	14,415	0.24%
2022/08/15	156	146.11	39.2	144.33	147.00	116.8	14,136	0.83%	大買/鉅額交易
2022/08/12	4.2	142.48	5	143.00	145.00	-0.8	14,246	-0.01%
2022/08/11	12.2	144.31	10.1	143.84	143.00	2.1	14,631	0.01%
2022/08/10	7.9	144.85	9	145.22	148.00	-1.1	14,709	-0.01%
2022/08/09	1.9	141.88	1	144.00	141.50	0.9	14,685	0.01%
2022/08/08	6.2	142.08	4	142.88	143.00	2.2	14,700	0.01%
2022/08/05	9	139.28	10.3	140.15	142.00	-1.3	14,683	-0.01%
2022/08/04	3.2	132.80	3.2	134.50	135.00	0.1	14,680	0.00%
2022/08/03	2	134.50	3	134.00	133.50	-1	14,638	-0.01%
2022/08/02	3	137.83	3	133.50	133.00	0	14,641	0.00%
2022/08/01	2	140.50	4.6	139.10	138.00	-2.6	14,564	-0.02%
2022/07/29	3.2	142.50	5	143.00	141.50	-1.9	14,575	-0.01%
2022/07/28	9.3	142.82	6.3	142.48	141.50	3	14,550	0.02%
2022/07/27	17.2	142.33	22.5	142.79	141.50	-5.3	14,504	-0.04%
2022/07/26	29	148.90	32	147.58	142.00	-3	14,371	-0.02%
2022/07/25	45	148.34	48.2	149.18	149.50	-3.2	14,073	-0.02%
2022/07/22	62.2	138.42	52.5	139.92	144.50	9.7	13,539	0.07%
2022/07/21	15.3	130.23	17.2	131.19	135.00	-1.9	13,243	-0.01%
2022/07/20	21.3	131.01	21.1	131.66	130.00	0.2	13,233	0.00%
2022/07/19	14.1	131.89	11	131.45	130.00	3.1	13,290	0.02%
2022/07/18	9	130.39	10	130.15	130.00	-1	13,242	-0.01%
2022/07/15	5	134.90	6	131.25	131.00	-1	13,165	-0.01%
2022/07/14	12	136.79	12	137.00	137.00	0	13,057	0.00%
2022/07/13	13	138.31	9	139.22	139.50	4	13,098	0.03%
2022/07/12	24	135.17	23	135.37	135.00	1	13,102	0.01%
2022/07/11	18	137.28	22	137.50	139.00	-4	13,132	-0.03%
2022/07/08	36	140.00	27	139.43	135.00	9	12,878	0.07%
2022/07/07	36	143.00	37	144.16	146.00	-1	12,717	-0.01%
2022/07/06	19	145.82	19	145.58	143.50	0	12,598	0.00%
2022/07/05	12	141.46	10	142.95	148.00	2	12,548	0.02%
2022/07/04	15	139.03	12	138.83	141.50	3	12,505	0.02%
2022/07/01	8	146.13	9	144.00	142.50	-1	12,654	-0.01%
2022/06/30	26.1	155.19	23	153.91	153.50	3.1	12,449	0.02%
2022/06/29	43.1	155.04	43.3	155.78	157.50	-0.2	12,114	0.00%
2022/06/28	68.3	152.67	69	150.45	148.50	-0.8	11,846	-0.01%
2022/06/27	18.3	148.82	25	147.00	151.50	-6.8	11,681	-0.06%
2022/06/24	45.4	142.74	40	143.15	145.00	5.4	12,069	0.04%
2022/06/23	20	141.35	27	140.85	143.50	-7	12,214	-0.06%
2022/06/22	23	141.87	22	142.52	138.00	1	12,641	0.01%
2022/06/21	9	142.56	11.7	143.90	146.00	-2.7	12,601	-0.02%
2022/06/20	34.2	145.38	30	146.22	139.00	4.2	12,569	0.03%
2022/06/17	29.8	144.25	34.3	144.86	146.50	-4.5	12,181	-0.04%
2022/06/16	11	140.95	10.1	139.90	137.00	1	11,966	0.01%
2022/06/15	54.4	139.33	54	141.22	140.00	0.4	12,054	0.00%
2022/06/14	8.1	136.30	3	137.00	136.50	5.1	11,769	0.04%
2022/06/13	17.3	145.84	19.1	144.66	143.00	-1.8	11,547	-0.02%
2022/06/10	8	147.31	8.2	148.53	152.00	-0.2	11,272	0.00%
2022/06/09	67.2	144.91	71	145.38	145.50	-3.9	11,067	-0.03%
2022/06/08	46	140.42	43.1	140.82	145.50	2.9	10,603	0.03%
2022/06/07	8.1	132.51	6.1	134.28	139.50	2	10,082	0.02%
2022/06/06	1	122.50	1	126.00	127.00	0	9,962	0.00%
2022/06/02	1	126.00	1	124.50	124.50	0	10,094	0.00%
2022/06/01	1	126.50	1	127.50	126.00	0	10,236	0.00%
2022/05/31	1	127.00	1	127.00	128.50	0	10,383	0.00%
2022/05/30	1	125.50	4	127.75	128.00	-3	10,571	-0.03%
2022/05/27	1	130.37	4	128.88	126.50	-3	10,969	-0.03%
2022/05/26	11.2	133.27	13	131.42	129.00	-1.8	11,280	-0.02%
2022/05/25	44	130.23	38.2	130.53	131.50	5.8	11,444	0.05%
2022/05/24	3.1	129.17	3.1	128.52	127.50	0	11,693	0.00%
2022/05/23	5.1	130.94	5.1	130.41	130.50	0	11,677	0.00%
2022/05/20	56	131.21	56.2	131.37	129.50	-0.2	11,628	0.00%
2022/05/19	104.3	127.39	104.5	127.81	131.50	-0.2	11,430	0.00%	大買/大賣/
2022/05/18	34.5	123.54	35.1	125.46	129.00	-0.6	10,988	-0.01%
2022/05/17	5.1	118.78	3.2	117.33	117.50	2	10,808	0.02%
2022/05/16	3.2	120.29	3.3	120.29	119.00	-0.2	10,699	0.00%
2022/05/13	0.3	113.50	3.2	114.73	117.50	-3	10,620	-0.03%
2022/05/12	3.1	113.46	7.2	111.50	111.00	-4.1	10,550	-0.04%
2022/05/11	0.3	114.00	2.1	115.95	115.50	-1.7	10,493	-0.02%
2022/05/10	9.1	114.72	5	114.10	115.00	4.1	10,465	0.04%
2022/05/09	2	117.50	2.1	117.50	117.00	-0.1	10,415	0.00%
2022/05/06	3.2	114.53	3.1	117.53	118.00	0.1	10,399	0.00%
2022/05/05	1	119.50	2.1	119.26	119.00	-1.1	10,353	-0.01%
2022/05/04	4	116.50	2	115.75	115.50	2	10,322	0.02%
2022/05/03	3	119.67	3.1	121.24	119.00	-0.1	10,284	0.00%
2022/04/29	1	117.50	6.2	117.24	116.50	-5.2	10,221	-0.05%
2022/04/28	3	115.67	1	115.52	115.00	2	10,223	0.02%
2022/04/27	4	115.50	6.1	118.07	116.50	-2.1	10,192	-0.02%
2022/04/26	6	117.17	3	116.50	115.50	3	10,112	0.03%
2022/04/25	8	120.88	4	120.38	118.00	4	10,021	0.04%
2022/04/22	3.1	133.58	3	130.67	131.00	0.1	9,896	0.00%
2022/04/21	3.3	131.63	4.1	131.92	134.50	-0.8	9,825	-0.01%
2022/04/20	3.1	132.47	4	130.63	130.00	-0.9	9,747	-0.01%
2022/04/19	13	133.54	14.1	133.70	133.50	-1.1	9,682	-0.01%
2022/04/18	37.2	130.76	38.2	131.43	132.50	-1	9,489	-0.01%
2022/04/15	14.3	132.06	15.2	131.37	126.50	-0.9	9,301	-0.01%
2022/04/14	16	129.97	22.1	129.57	130.00	-6.1	9,135	-0.07%
2022/04/13	26.3	128.46	23.2	128.00	129.50	3.1	9,004	0.03%
2022/04/12	5	123.50	6.2	123.70	123.50	-1.2	8,848	-0.01%
2022/04/11	5.4	124.54	5.4	124.46	124.50	0	8,762	0.00%
2022/04/08	4.1	128.82	10.1	129.38	129.00	-6	8,652	-0.07%
2022/04/07	32.3	135.36	33.8	135.28	128.50	-1.5	8,453	-0.02%
2022/04/06	5.4	131.49	6.3	131.33	132.00	-0.9	8,085	-0.01%
2022/04/01	6.7	132.10	10.2	133.20	130.50	-3.5	7,998	-0.04%
2022/03/31	20.3	132.64	20.3	133.37	135.50	0	7,825	0.00%
2022/03/30	11.7	135.15	15.1	134.67	133.50	-3.4	7,527	-0.05%
2022/03/29	20.5	131.54	26.1	129.86	133.00	-5.6	7,236	-0.08%
2022/03/28	20.1	126.72	17.8	126.44	125.00	2.3	6,597	0.03%
2022/03/25	172.9	124.97	190.4	125.19	124.50	-17.5	6,204	-0.28%	大買/大賣/
2022/03/24	32.6	116.66	42.1	115.85	121.00	-9.5	5,562	-0.17%
2022/03/23	20.6	111.68	16.1	112.28	112.00	4.5	5,364	0.08%
2022/03/22	16.5	115.87	25.5	116.37	117.50	-8.9	5,208	-0.17%
2022/03/21	30.5	117.26	38.7	117.66	117.00	-8.3	5,168	-0.16%
2022/03/18	66.5	110.03	59.1	110.80	114.00	7.4	4,936	0.15%
2022/03/17	4	106.38	2.1	108.50	108.50	1.9	4,691	0.04%
2022/03/16	6.2	99.85	10.3	99.81	99.00	-4.1	4,574	-0.09%
2022/03/15	26.1	101.13	31.2	101.98	99.70	-5.1	4,567	-0.11%
2022/03/14	11.4	100.27	9	100.20	101.50	2.4	4,544	0.05%
2022/03/11	7	102.79	8	102.06	102.50	-1	4,585	-0.02%
2022/03/10	10	107.07	3.4	107.12	107.00	6.6	4,523	0.15%
2022/03/09	4	104.50	4.2	104.10	103.00	-0.2	4,414	0.00%
2022/03/08	49.2	105.89	49	105.12	101.50	0.1	4,505	0.00%
2022/03/07	14.1	107.74	15	108.43	106.00	-0.9	4,375	-0.02%
2022/03/04	16.6	115.02	17	115.59	112.50	-0.4	4,228	-0.01%
2022/03/03	22.3	116.51	15.1	115.96	115.50	7.2	4,109	0.18%
2022/03/02	96.4	116.39	94.5	116.99	118.00	1.9	3,932	0.05%
2022/03/01	45.8	112.38	53	112.80	114.00	-7.2	3,615	-0.20%
2022/02/25	15	109.67	8	110.38	111.50	7	3,327	0.21%
2022/02/24	56	101.61	56	102.60	103.00	0	3,034	0.00%
2022/02/23	1	96.60	1	102.50	102.50	0	2,740	0.00%
2022/02/22	2	93.10	35	93.71	93.40	-33	2,852	-1.16%
2022/02/21	0	92.30	10	92.68	92.50	-10	2,948	-0.34%
2022/02/18	1	89.40	7	90.74	90.90	-6	3,022	-0.20%
2022/02/17	1	91.50	4	90.75	90.70	-3	3,021	-0.10%
2022/02/16	0	0.00	2	88.40	89.50	-2	3,013	-0.07%
2022/02/15	2	86.00	0	0.00	85.80	2	3,012	0.07%
2022/02/11	2	88.60	2	89.15	88.50	0	3,009	0.00%
2022/02/10	1	89.30	1	89.20	89.50	0	2,996	0.00%
2022/02/09	1	89.50	0	0.00	90.20	1	2,987	0.03%
2022/02/08	1	88.60	134	88.25	89.60	-133	2,971	-4.48%	大賣/鉅額交易
2022/02/07	0	0.00	100	86.06	86.30	-100	2,955	-3.38%
2022/01/25	2	84.90	2	85.30	84.40	0	2,928	0.00%
2022/01/24	1	84.60	0	0.00	84.40	1	2,936	0.03%
2022/01/21	4	87.25	16	86.79	86.20	-12	2,926	-0.41%
2022/01/20	1	88.10	0	0.00	87.70	1	2,906	0.03%
2022/01/18	0	0.00	0	89.60	88.20	0	2,934	0.00%
2022/01/17	0	88.90	0	0.00	89.00	0	3,027	0.00%
2022/01/14	6	87.37	1	86.70	87.10	5	3,022	0.17%
2022/01/13	1	89.50	0	0.00	89.60	1	3,007	0.03%
2022/01/12	8	88.73	0	0.00	89.40	8	3,017	0.27%
2022/01/11	2	89.50	3	90.57	89.50	-1	3,007	-0.03%
2022/01/10	4	91.80	0	0.00	92.00	4	2,976	0.13%
2022/01/07	11	92.58	13	94.82	91.50	-2	2,983	-0.07%
2022/01/06	1	95.60	52	96.03	95.90	-51	2,945	-1.73%
2022/01/05	2	96.40	0	0.00	96.10	2	2,950	0.07%
2022/01/04	1	95.90	0	0.00	96.30	1	2,958	0.03%
2022/01/03	1	96.00	0	0.00	96.50	1	2,981	0.03%
2021/12/30	5	97.40	5	98.08	97.50	0	2,987	0.00%
2021/12/28	1	96.40	0	0.00	96.30	1	3,025	0.03%
2021/12/27	4	95.98	3	95.87	96.00	1	3,084	0.03%
2021/12/24	6	96.65	0	0.00	96.20	6	3,148	0.19%
2021/12/23	2	97.80	1	97.90	97.70	1	3,193	0.03%
2021/12/21	0	0.00	1	95.70	97.40	-1	3,237	-0.03%
2021/12/20	3	95.40	2	95.40	95.50	1	3,288	0.03%
2021/12/17	9	95.98	2	96.50	95.30	7	3,275	0.21%
2021/12/16	6	97.28	2	97.80	97.20	4	3,236	0.12%
2021/12/15	6	98.78	0	0.00	98.20	6	3,192	0.19%
2021/12/14	10	100.28	4	100.75	101.50	6	3,130	0.19%
2021/12/13	4	101.25	14	101.30	100.50	-10	3,079	-0.32%
2021/12/10	1	97.00	1	97.50	97.60	0	2,984	0.00%
2021/12/08	9	96.88	1	96.40	96.00	8	2,953	0.27%
2021/12/07	62	97.61	1	96.20	96.30	61	2,905	2.10%
2021/12/06	2	99.80	0	0.00	100.50	2	2,763	0.07%
2021/12/03	22	102.55	5	103.50	103.00	17	2,740	0.62%
2021/12/02	62	103.02	5	104.40	102.00	57	2,729	2.09%
2021/11/30	4	110.50	3	109.50	111.50	1	2,549	0.04%
2021/11/29	2	109.00	5	110.00	109.00	-3	2,547	-0.12%
2021/11/26	19	109.76	6	110.50	109.50	13	2,501	0.52%
2021/11/25	6	112.50	406	114.34	112.50	-400	2,472	-16.18%	大賣/鉅額交易
2021/11/24	5	115.10	19	112.45	114.50	-14	2,376	-0.59%
2021/11/22	3	111.00	0	0.00	111.50	3	2,259	0.13%
2021/11/19	15	117.87	70	118.41	114.50	-55	2,241	-2.45%
2021/11/18	52	112.71	71	113.96	117.00	-19	2,086	-0.91%
2021/11/17	100	104.81	12	106.00	106.50	88	1,977	4.45%
2021/11/16	0	0.00	3	96.30	97.10	-3	2,005	-0.15%
2021/11/15	3	95.20	23	95.28	96.30	-20	2,070	-0.97%
2021/11/12	3	92.73	2.2	92.21	92.00	0.9	2,136	0.04%
2021/11/10	65	93.01	1	93.60	93.20	64	2,258	2.83%
2021/11/09	0	0.00	3.2	93.87	94.50	-3.2	2,294	-0.14%
2021/11/08	4	93.90	9	93.04	93.00	-5	2,312	-0.22%
2021/11/05	1	93.20	0	0.00	93.70	1	2,366	0.04%
2021/11/04	0	0.00	50	95.43	94.30	-50	2,395	-2.09%
2021/11/03	0	0.00	0.3	95.40	96.10	-0.3	2,408	-0.01%
2021/11/02	2	96.95	3	95.93	95.00	-1	2,419	-0.04%
2021/11/01	7.5	96.95	7	97.46	97.20	0.5	2,500	0.02%
2021/10/29	1	92.20	0.4	92.10	94.00	0.6	2,672	0.02%
2021/10/28	0	0.00	0.5	92.70	92.70	-0.5	2,683	-0.02%
2021/10/27	3	92.80	1	92.10	91.90	2	2,734	0.07%
2021/10/26	0	0.00	4	93.55	93.00	-4	2,781	-0.14%
2021/10/25	56	89.98	2	91.20	91.30	54	2,832	1.91%
2021/10/22	50	98.66	0	0.00	98.00	50	2,834	1.76%
2021/10/21	70	98.70	1	98.90	98.20	69	2,885	2.39%
2021/10/20	6	99.55	3	100.67	98.70	3	2,957	0.10%
2021/10/19	1	99.90	2	100.75	99.90	-1	3,049	-0.03%
2021/10/18	1	98.50	0	0.00	98.40	1	3,231	0.03%
2021/10/15	1	99.90	0	0.00	98.00	1	3,409	0.03%
2021/10/14	1	98.10	5	98.92	98.70	-4	3,705	-0.11%
2021/10/13	4	98.50	2	99.50	97.10	2	3,867	0.05%
2021/10/12	4	99.80	2	100.25	100.00	2	3,961	0.05%
2021/10/08	3	98.80	5	99.38	100.50	-2	4,075	-0.05%
2021/10/07	2	94.70	6	96.65	96.50	-4	4,142	-0.10%
2021/10/06	61	93.96	0	0.00	92.70	61	4,310	1.42%
2021/10/05	1	97.30	21	96.35	96.40	-20	4,551	-0.44%
2021/10/04	11	100.32	1	101.00	96.00	10	4,591	0.22%
2021/10/01	24	103.06	0	0.00	104.00	24	4,549	0.53%
2021/09/30	4	100.75	31	104.71	108.00	-27	4,537	-0.60%
2021/09/29	10	101.65	5	102.80	100.50	5	4,512	0.11%
2021/09/28	6	103.50	26	104.56	104.00	-20	4,539	-0.44%
2021/09/27	52	102.09	3	103.00	102.00	49	4,536	1.08%
2021/09/22	55	97.90	0	0.00	97.50	55	4,887	1.13%
2021/09/15	0	0.00	1	101.00	101.00	-1	4,886	-0.02%
2021/09/14	1	101.50	0	0.00	102.00	1	4,885	0.02%
2021/09/03	0	0.00	2	105.50	105.50	-2	4,963	-0.04%
2021/09/02	2	102.50	1	108.00	102.50	1	4,990	0.02%
2021/09/01	1	106.50	0	0.00	106.50	1	4,978	0.02%
2021/08/30	1	105.00	0	0.00	105.00	1	5,009	0.02%
2021/08/27	1	106.00	0	0.00	107.00	1	4,989	0.02%
2021/08/25	1	109.00	3	107.67	107.00	-2	5,020	-0.04%
2021/08/24	1	101.50	4	104.00	103.00	-3	5,011	-0.06%
2021/08/23	4	105.63	0	0.00	105.00	4	5,034	0.08%
2021/08/20	108	100.88	111	100.06	100.50	-3	5,061	-0.06%	大買/大賣/
2021/08/19	4	104.25	0	0.00	101.50	4	5,045	0.08%
2021/08/18	106	107.83	6	111.08	112.50	100	5,022	1.99%	大買/
2021/08/16	2	116.50	2	118.25	116.50	0	5,107	0.00%
2021/08/13	4	122.00	0	0.00	122.00	4	5,151	0.08%
2021/08/11	1	135.50	0	0.00	135.00	1	5,447	0.02%
2021/08/10	0	0.00	3	136.00	137.00	-3	5,518	-0.05%
2021/08/06	2	138.50	0	0.00	137.00	2	5,609	0.04%
2021/08/05	1	137.50	2	135.50	138.00	-1	5,609	-0.02%
2021/08/04	2	143.00	1	144.50	141.00	1	5,536	0.02%
2021/08/02	1	141.50	0	0.00	147.50	1	5,320	0.02%
2021/07/30	2	143.00	0	0.00	146.50	2	5,268	0.04%
2021/07/29	0	0.00	2	149.50	150.50	-2	5,211	-0.04%
2021/07/28	2	146.25	2	143.00	144.00	0	5,142	0.00%
2021/07/27	0	0.00	3	149.83	148.50	-3	5,059	-0.06%
2021/07/26	3	147.17	2	147.50	153.00	1	5,012	0.02%
2021/07/23	101	146.04	4	151.38	146.00	97	4,936	1.96%	大買/
2021/07/22	42	151.05	35	153.09	152.00	7	4,841	0.14%
2021/07/21	6	144.67	13	150.46	154.50	-7	4,671	-0.15%
2021/07/20	29	146.59	22	148.14	140.50	7	4,495	0.16%
2021/07/19	5	134.90	6	139.25	147.50	-1	4,184	-0.02%
2021/07/16	100	127.78	1	131.50	134.50	99	4,024	2.46%
2021/07/15	1	128.00	0	0.00	127.50	1	3,925	0.03%
2021/07/13	7	123.57	7	125.29	127.00	0	3,717	0.00%
2021/07/12	31	121.29	39	122.49	122.00	-8	3,522	-0.23%
2021/07/09	0	0.00	32	109.31	114.00	-32	3,243	-0.99%
2021/07/08	2	106.00	0	0.00	104.00	2	3,183	0.06%
2021/07/07	6	102.75	3	106.50	107.50	3	3,171	0.09%
2021/07/06	30	107.00	13	107.50	107.00	17	3,134	0.54%
2021/07/05	0	0.00	95	105.71	105.00	-95	3,089	-3.07%
2021/07/02	65	102.55	3	102.83	102.50	62	3,047	2.03%
2021/07/01	32	103.33	7	100.00	105.00	25	2,988	0.84%
2021/06/30	1	100.50	1	98.60	101.50	0	2,878	0.00%
2021/06/29	2	93.25	6	94.42	96.90	-4	2,721	-0.15%
2021/06/28	8	89.06	5	89.24	90.10	3	2,584	0.12%
2021/06/24	0	0.00	1	85.50	85.10	-1	2,558	-0.04%
2021/06/23	2	85.00	9	86.02	85.30	-7	2,555	-0.27%
2021/06/22	0	0.00	1	85.00	84.90	-1	2,556	-0.04%
2021/06/21	2	83.05	0	0.00	82.60	2	2,561	0.08%
2021/06/17	0	0.00	10	85.66	85.60	-10	2,542	-0.39%
2021/06/16	0	0.00	10	87.00	85.30	-10	2,536	-0.39%
2021/06/15	5	87.60	10	88.00	88.30	-5	2,516	-0.20%
2021/06/11	11	90.22	2	89.60	87.40	9	2,501	0.36%
2021/06/10	3	92.50	5	94.40	94.20	-2	2,403	-0.08%
2021/06/09	0	0.00	5	90.20	90.20	-5	2,353	-0.21%
2021/06/07	10	92.20	6	90.33	90.80	4	2,360	0.17%
2021/06/03	1	90.10	10	88.46	88.80	-9	2,299	-0.39%
2021/06/02	4	92.00	0	0.00	90.40	4	2,264	0.18%
2021/06/01	6	91.20	0	0.00	92.30	6	2,232	0.27%
2021/05/28	5	95.50	4	96.43	94.90	1	2,136	0.05%
2021/05/27	14	94.79	1	96.00	96.40	13	2,081	0.62%
2021/05/26	8	93.18	3	92.27	92.20	5	1,979	0.25%
2021/05/25	0	0.00	19	91.48	93.20	-19	1,939	-0.98%
2021/05/24	12	91.73	13	94.37	92.10	-1	1,865	-0.05%
2021/05/20	5	90.50	11	88.35	86.00	-6	1,631	-0.37%
2021/05/19	5	87.40	6	87.98	88.00	-1	1,454	-0.07%
2021/05/18	3	83.13	14	82.49	83.90	-11	1,327	-0.83%
2021/05/17	1	78.60	32	80.08	82.50	-31	1,212	-2.56%
2021/05/05	0	0.00	1	75.00	74.10	-1	1,032	-0.10%
2021/05/04	1	74.10	2	74.25	74.10	-1	1,035	-0.10%
2021/05/03	1	78.80	10	78.60	77.70	-9	1,019	-0.88%
2021/04/29	0	0.00	1	80.00	79.90	-1	1,019	-0.10%
2021/04/27	0	0.00	2	83.55	82.80	-2	1,026	-0.19%
2021/04/22	16	80.98	15	81.90	79.70	1	1,019	0.10%
2021/04/21	1	81.50	0	0.00	81.40	1	1,009	0.10%
2021/04/20	0	0.00	3	83.23	83.00	-3	1,004	-0.30%
2021/04/19	1	83.50	2	83.70	83.70	-1	1,000	-0.10%
2021/04/16	2	82.70	3	82.60	82.20	-1	981	-0.10%
2021/04/14	5	80.96	5	81.56	81.80	0	967	0.00%
2021/04/13	4	83.40	0	0.00	81.40	4	955	0.42%
2021/04/12	3	82.50	12	82.84	82.70	-9	935	-0.96%
2021/04/09	2	80.70	4	81.10	81.00	-2	909	-0.22%
2021/04/08	2	80.10	1	81.30	81.40	1	901	0.11%
2021/04/07	2	79.75	1	80.40	80.10	1	881	0.11%
2021/04/06	1	78.30	1	78.20	78.20	0	866	0.00%
2021/04/01	0	0.00	4	77.68	77.80	-4	865	-0.46%
2021/03/31	2	77.75	3	77.73	77.70	-1	855	-0.12%
2021/03/30	1	77.30	0	0.00	76.50	1	832	0.12%
2021/03/29	2	75.90	1	76.20	76.00	1	823	0.12%
2021/03/24	0	0.00	26	75.30	75.90	-26	811	-3.20%
2021/03/22	9	72.50	0	0.00	72.70	9	799	1.13%
2021/03/19	4	73.40	0	0.00	73.20	4	796	0.50%
2021/03/16	2	73.25	0	0.00	73.50	2	806	0.25%
2021/03/15	3	73.73	0	0.00	73.90	3	803	0.37%
2021/03/11	0	0.00	13	75.94	75.00	-13	806	-1.61%
2021/03/10	0	0.00	3	73.60	72.80	-3	784	-0.38%
2021/03/09	0	0.00	2	73.20	72.80	-2	790	-0.25%
2021/03/04	12	73.18	0	0.00	72.70	12	825	1.45%
2021/03/02	3	75.00	0	0.00	74.10	3	816	0.37%
2021/02/24	2	76.40	2	76.25	76.00	0	858	0.00%
2021/02/23	2	77.40	0	0.00	77.40	2	895	0.22%
2021/02/19	1	73.90	0	0.00	74.20	1	861	0.12%
2021/02/18	1	72.80	0	0.00	74.90	1	863	0.12%
2021/02/03	1	66.60	0	0.00	66.60	1	909	0.11%
2021/01/27	1	69.70	0	0.00	69.80	1	963	0.10%
2021/01/26	1	69.90	0	0.00	70.40	1	962	0.10%
2021/01/21	2	69.80	0	0.00	69.80	2	942	0.21%
2021/01/15	1	75.50	0	0.00	74.20	1	932	0.11%
2021/01/05	2	80.00	0	0.00	80.00	2	913	0.22%
2020/12/29	2	79.80	0	0.00	79.20	2	924	0.22%
2020/12/28	1	80.60	0	0.00	80.50	1	922	0.11%
2020/12/25	0	0.00	2	80.70	81.20	-2	920	-0.22%
2020/12/24	1	81.20	0	0.00	81.10	1	940	0.11%
2020/12/23	8	81.66	0	0.00	81.60	8	1,097	0.73%
2020/12/21	0	0.00	3	85.40	83.30	-3	1,191	-0.25%
2020/12/17	0	0.00	1	83.70	83.80	-1	1,212	-0.08%
2020/12/16	0	0.00	9	83.41	84.40	-9	1,233	-0.73%
2020/12/15	4	82.00	0	0.00	82.10	4	1,303	0.31%
2020/12/14	0	0.00	1	83.50	82.90	-1	1,326	-0.08%
2020/12/11	5	82.64	5	83.60	82.40	0	1,338	0.00%
2020/12/10	1	83.80	6	83.75	83.80	-5	1,346	-0.37%
2020/12/09	3	84.40	0	0.00	84.70	3	1,370	0.22%
2020/12/08	0	0.00	1	84.20	84.30	-1	1,405	-0.07%
2020/12/04	0	0.00	1	84.10	84.50	-1	1,487	-0.07%
2020/12/03	1	84.30	0	0.00	83.80	1	1,489	0.07%
2020/12/02	5	84.40	1	84.40	84.20	4	1,487	0.27%
2020/12/01	18	84.69	1	84.10	84.00	17	1,485	1.14%
2020/11/30	8	86.34	1	86.60	84.70	7	1,468	0.48%
2020/11/27	2	85.50	0	0.00	85.80	2	1,456	0.14%
2020/11/26	1	85.70	1	85.90	86.10	0	1,468	0.00%
2020/11/25	2	85.40	3	85.77	85.90	-1	1,472	-0.07%
2020/11/24	0	0.00	1	86.60	85.30	-1	1,476	-0.07%
2020/11/23	3	87.10	2	88.05	88.50	1	1,456	0.07%
2020/11/20	2	87.00	1	88.50	86.50	1	1,460	0.07%
2020/11/19	2	85.95	1	86.20	86.20	1	1,417	0.07%
2020/11/18	1	86.30	1	86.50	86.00	0	1,417	0.00%
2020/11/16	6	84.00	0	0.00	84.80	6	1,444	0.42%
2020/11/13	5	86.20	10	87.41	84.60	-5	1,460	-0.34%
2020/11/12	0	0.00	14	85.16	85.40	-14	1,455	-0.96%
2020/11/11	0	0.00	4	84.60	84.20	-4	1,470	-0.27%
2020/11/10	0	0.00	5	84.00	84.20	-5	1,462	-0.34%
2020/11/05	0	0.00	1	83.80	82.80	-1	1,481	-0.07%
2020/11/04	0	0.00	7	82.64	82.50	-7	1,473	-0.48%
2020/11/02	2	79.60	0	0.00	80.00	2	1,438	0.14%
2020/10/28	5	80.80	10	81.30	80.80	-5	1,448	-0.35%
2020/10/26	5	81.80	10	82.01	81.80	-5	1,453	-0.34%
2020/10/23	0	0.00	17	83.03	82.70	-17	1,458	-1.17%
2020/10/22	0	0.00	1	81.40	81.40	-1	1,460	-0.07%
2020/10/21	0	0.00	6	81.82	81.60	-6	1,491	-0.40%
2020/10/20	0	0.00	7	81.51	81.00	-7	1,496	-0.47%
2020/10/15	5	80.40	0	0.00	80.30	5	1,546	0.32%
2020/10/14	0	0.00	1	81.30	80.90	-1	1,575	-0.06%
2020/10/13	5	80.90	0	0.00	80.70	5	1,612	0.31%
2020/10/08	12	80.00	0	0.00	80.20	12	1,648	0.73%
2020/10/06	0	0.00	10	81.60	80.90	-10	1,709	-0.59%
2020/09/30	2	80.50	0	0.00	80.60	2	1,883	0.11%
2020/09/29	12	80.43	0	0.00	80.60	12	1,915	0.63%
2020/09/28	38	83.36	19	85.27	81.10	19	1,913	0.99%
2020/09/25	8	80.73	0	0.00	79.80	8	1,770	0.45%
2020/09/24	0	0.00	20	84.29	84.40	-20	1,748	-1.14%
2020/09/23	10	81.40	0	0.00	80.90	10	1,721	0.58%
2020/09/22	24	82.27	0	0.00	81.80	24	1,728	1.39%
2020/09/21	5	84.30	1	84.30	84.30	4	1,720	0.23%
2020/09/18	3	84.53	20	84.75	85.00	-17	1,740	-0.98%
2020/09/17	1	83.10	0	0.00	82.80	1	1,852	0.05%
2020/09/15	5	82.40	7	83.19	82.10	-2	1,890	-0.11%
2020/09/14	1	80.70	4	82.08	82.10	-3	1,894	-0.16%
2020/09/11	11	80.22	4	80.20	79.60	7	1,933	0.36%
2020/09/09	1	83.10	26	82.21	82.70	-25	1,931	-1.29%
2020/09/08	0	0.00	1	80.60	80.60	-1	1,912	-0.05%
2020/09/07	10	78.80	0	0.00	78.90	10	1,930	0.52%
2020/08/26	0	0.00	23	80.90	81.10	-23	2,137	-1.08%
2020/08/25	0	0.00	2	78.70	78.00	-2	2,112	-0.09%
2020/08/24	2	77.10	0	0.00	77.50	2	2,124	0.09%
2020/08/20	50	78.92	0	0.00	76.60	50	2,159	2.32%
2020/08/19	1	81.70	2	83.60	81.70	-1	2,219	-0.05%
2020/08/18	0	0.00	10	83.10	82.50	-10	2,226	-0.45%
2020/08/17	10	80.10	21	81.58	82.00	-11	2,250	-0.49%
2020/08/14	10	78.20	1	78.30	78.30	9	2,231	0.40%
2020/08/12	15	78.30	0	0.00	78.20	15	2,277	0.66%
2020/08/11	2	79.20	26	80.56	78.30	-24	2,303	-1.04%
2020/08/07	9	78.76	0	0.00	78.70	9	2,312	0.39%
2020/08/04	0	0.00	3	79.30	79.10	-3	2,364	-0.13%
2020/07/31	3	77.90	0	0.00	78.00	3	2,472	0.12%
2020/07/28	0	0.00	5	76.36	76.40	-5	2,733	-0.18%
2020/07/27	10	78.51	0	0.00	78.20	10	2,807	0.36%
2020/07/24	5	80.20	0	0.00	80.50	5	2,799	0.18%
2020/07/23	3	82.43	1	82.30	82.20	2	2,817	0.07%
2020/07/22	1	82.40	2	84.60	83.90	-1	2,837	-0.04%
2020/07/21	0	0.00	1	81.90	82.00	-1	2,831	-0.04%
2020/07/20	1	77.60	0	0.00	81.40	1	2,852	0.04%
2020/07/17	9	80.37	1	80.90	79.60	8	2,856	0.28%
2020/07/16	2	82.20	0	0.00	82.50	2	2,864	0.07%
2020/07/15	2	83.15	0	0.00	82.50	2	2,901	0.07%
2020/07/14	1	86.70	10	86.10	84.80	-9	2,912	-0.31%
2020/07/13	0	0.00	12	85.46	85.40	-12	2,912	-0.41%
2020/07/10	21	85.33	1	84.60	84.40	20	2,898	0.69%
2020/07/09	2	88.70	14	88.27	87.50	-12	2,857	-0.42%
2020/07/08	10	82.50	1	83.60	83.60	9	2,814	0.32%
2020/07/03	2	81.90	1	82.00	82.00	1	2,912	0.03%
2020/07/02	11	83.78	1	84.20	83.60	10	2,925	0.34%
2020/06/29	3	84.07	10	83.90	83.20	-7	2,962	-0.24%
2020/06/24	16	89.24	0	0.00	85.10	16	2,946	0.54%
2020/06/23	0	0.00	4	89.50	89.50	-4	2,823	-0.14%
2020/06/22	10	82.80	1	82.60	81.40	9	2,821	0.32%
2020/06/18	2	83.20	12	84.29	83.00	-10	2,818	-0.35%
2020/06/17	2	83.75	1	83.60	84.10	1	2,787	0.04%
2020/06/15	11	80.23	0	0.00	81.60	11	2,819	0.39%
2020/06/12	1	77.70	21	76.98	78.40	-20	2,875	-0.70%
2020/06/11	2	80.20	2	84.50	79.00	0	2,899	0.00%
2020/06/10	1	83.90	0	0.00	83.00	1	2,932	0.03%
2020/06/09	0	0.00	1	83.10	83.10	-1	2,949	-0.03%
2020/06/08	2	82.00	1	81.60	81.60	1	2,983	0.03%
2020/06/05	1	81.50	2	83.75	82.40	-1	3,019	-0.03%
2020/06/04	1	81.20	1	81.50	82.50	0	2,990	0.00%
2020/06/03	2	80.90	0	0.00	80.30	2	3,022	0.07%
2020/06/01	0	0.00	1	78.50	79.00	-1	3,014	-0.03%
2020/05/27	1	81.00	1	79.80	79.70	0	3,096	0.00%
2020/05/26	2	81.70	5	82.16	80.10	-3	3,083	-0.10%
2020/05/25	0	0.00	25	78.81	78.80	-25	2,987	-0.84%
2020/05/22	2	78.30	0	0.00	77.80	2	2,962	0.07%
2020/05/20	0	0.00	1	77.80	78.00	-1	2,908	-0.03%
2020/05/19	20	79.85	0	0.00	77.30	20	2,900	0.69%
2020/05/18	0	0.00	12	77.50	77.50	-12	2,885	-0.42%
2020/05/15	11	75.52	0	0.00	75.00	11	2,864	0.38%
2020/05/14	2	76.75	1	78.00	75.10	1	2,869	0.03%
2020/05/11	0	0.00	1	78.80	78.20	-1	2,866	-0.03%
2020/05/08	3	79.33	2	78.55	77.40	1	2,874	0.03%
2020/05/07	2	81.75	2	81.35	81.20	0	2,834	0.00%
2020/05/06	7	82.17	17	82.04	81.40	-10	2,806	-0.36%
2020/05/05	2	76.95	2	77.00	78.10	0	2,672	0.00%
2020/05/04	0	0.00	2	73.10	74.50	-2	2,633	-0.08%
2020/04/30	4	75.73	1	74.60	74.90	3	2,640	0.11%
2020/04/29	1	72.80	2	72.55	72.80	-1	2,596	-0.04%
2020/04/28	1	72.70	1	72.30	72.00	0	2,618	0.00%
2020/04/27	1	70.60	1	71.70	71.20	0	2,656	0.00%
2020/04/24	1	70.50	0	0.00	70.00	1	2,647	0.04%
2020/04/23	0	0.00	3	70.93	70.80	-3	2,670	-0.11%
2020/04/22	0	0.00	1	65.50	68.60	-1	2,669	-0.04%
2020/04/21	4	69.90	0	0.00	67.30	4	2,693	0.15%
2020/04/20	1	73.50	2	70.70	71.40	-1	2,725	-0.04%
2020/04/17	2	71.50	2	71.35	70.30	0	2,932	0.00%
2020/04/16	1	70.70	1	71.70	71.50	0	2,951	0.00%
2020/04/15	0	0.00	20	70.63	70.30	-20	2,951	-0.68%
2020/04/14	0	0.00	4	69.80	69.70	-4	2,954	-0.14%
2020/04/13	6	69.22	16	70.14	68.30	-10	2,981	-0.34%
2020/04/10	3	69.37	29	69.38	68.70	-26	2,951	-0.88%
2020/04/09	6	68.75	13	68.65	69.10	-7	3,002	-0.23%
2020/04/07	0	0.00	2	63.85	63.80	-2	3,115	-0.06%
2020/04/06	1	62.30	2	61.05	62.30	-1	3,142	-0.03%
2020/04/01	0	0.00	1	61.20	60.90	-1	3,158	-0.03%
2020/03/31	2	61.15	2	60.75	60.20	0	3,164	0.00%
2020/03/30	1	54.30	1	55.70	58.00	0	3,164	0.00%
2020/03/27	2	56.60	12	58.43	57.50	-10	3,239	-0.31%
2020/03/26	26	53.95	0	0.00	53.40	26	3,183	0.82%
2020/03/23	2	44.68	4	44.76	44.55	-2	3,155	-0.06%
2020/03/20	9	49.93	3	49.33	49.50	6	3,134	0.19%
2020/03/19	4	47.70	20	47.70	47.70	-16	3,113	-0.51%
2020/03/18	39	53.99	5	54.34	53.00	34	3,112	1.09%
2020/03/17	13	59.05	10	58.80	58.80	3	3,033	0.10%
2020/03/16	15	68.49	10	67.60	65.30	5	3,006	0.17%
2020/03/13	10	72.35	0	0.00	72.50	10	2,948	0.34%
2020/03/12	10	81.70	30	80.53	79.90	-20	2,936	-0.68%
2020/03/11	8	90.09	2	89.60	88.70	6	2,899	0.21%
2020/03/10	12	94.64	2	93.70	93.00	10	2,887	0.35%
2020/03/09	3	95.93	5	96.90	94.70	-2	2,888	-0.07%
2020/03/04	3	94.30	3	95.13	94.40	0	3,053	0.00%
2020/03/03	0	0.00	3	94.07	94.60	-3	3,094	-0.10%
2020/03/02	2	85.70	1	88.60	88.30	1	3,082	0.03%
2020/02/27	6	90.22	0	0.00	87.00	6	3,119	0.19%
2020/02/26	1	91.40	1	90.80	89.90	0	3,135	0.00%
2020/02/24	2	92.75	1	91.80	91.50	1	3,275	0.03%
2020/02/21	1	94.40	1	93.50	93.20	0	3,371	0.00%
2020/02/19	1	93.60	1	93.50	93.60	0	3,438	0.00%
2020/02/18	1	93.10	1	93.00	93.00	0	3,487	0.00%
2020/02/17	2	94.00	3	94.20	93.00	-1	3,525	-0.03%
2020/02/14	2	92.35	1	92.20	92.80	1	3,581	0.03%
2020/02/13	13	92.95	1	93.20	91.80	12	3,608	0.33%
2020/02/12	5	92.08	7	92.83	92.70	-2	3,676	-0.05%
2020/02/11	3	91.03	3	91.90	91.40	0	3,771	0.00%
2020/02/10	1	89.00	1	89.60	89.80	0	3,787	0.00%
2020/02/07	3	89.57	2	89.70	88.70	1	3,856	0.03%
2020/02/06	4	90.73	2	90.60	90.20	2	3,854	0.05%
2020/02/05	2	91.55	2.1	91.43	90.80	-0.1	3,968	0.00%
2020/02/04	13	90.27	3	91.40	90.10	10	3,969	0.25%
2020/02/03	3	86.70	3	88.00	88.00	0	3,941	0.00%
2020/01/31	4	92.13	3	92.77	91.50	1	3,920	0.03%
2020/01/30	14	95.07	4	99.40	93.60	10	3,935	0.25%
2020/01/20	5	105.00	0	0.00	104.00	5	3,952	0.13%
2020/01/17	7	106.43	6	105.58	105.00	1	3,934	0.03%
2020/01/16	4	105.38	0	0.00	105.00	4	3,896	0.10%
2020/01/15	11	106.91	1	106.50	105.50	10	3,873	0.26%
2020/01/14	8	107.63	5	107.50	107.00	3	3,844	0.08%
2020/01/13	38	113.97	0	0.00	109.00	38	3,798	1.00%
2020/01/10	0	0.00	10	114.00	114.50	-10	3,577	-0.28%
2020/01/09	0.1	112.50	0	0.00	112.50	0.1	3,525	0.00%
2020/01/07	22	112.18	1	111.00	108.00	21	3,530	0.59%
2020/01/06	2	115.50	10	117.50	113.50	-8	3,479	-0.23%
2020/01/03	0	0.00	1	119.50	116.50	-1	3,450	-0.03%
2020/01/02	1	116.00	2	117.50	117.50	-1	3,391	-0.03%
2019/12/31	4	116.38	1	118.00	115.00	3	3,371	0.09%
2019/12/27	0	0.00	1	112.00	110.50	-1	3,201	-0.03%
2019/12/26	11	112.14	10	112.50	114.00	1	3,302	0.03%
2019/12/24	0	0.00	10	112.00	111.00	-10	3,346	-0.30%
2019/12/23	1	111.50	6	111.08	113.00	-5	3,320	-0.15%
2019/12/20	5	106.00	0	0.00	106.50	5	3,228	0.15%
2019/12/19	2	105.50	2	104.50	104.50	0	3,221	0.00%
2019/12/17	13	105.15	3	105.50	105.00	10	3,222	0.31%
2019/12/13	1	104.50	12	107.79	108.00	-11	3,217	-0.34%
2019/12/12	1	107.50	1	109.50	107.50	0	3,211	0.00%
2019/12/11	2	109.25	1	110.00	109.00	1	3,208	0.03%
2019/12/10	1	112.50	1	111.50	111.50	0	3,182	0.00%
2019/12/09	3	112.83	2	112.75	113.00	1	3,261	0.03%
2019/12/05	0	0.00	3	111.83	112.00	-3	3,255	-0.09%
2019/12/04	0	0.00	1	106.50	109.00	-1	3,245	-0.03%
2019/12/03	13	109.19	2	108.50	108.00	11	3,270	0.34%
2019/12/02	8	109.13	2	109.50	109.50	6	3,336	0.18%
2019/11/29	4	113.25	4	111.50	111.50	0	3,315	0.00%
2019/11/28	1	114.50	1	114.00	114.00	0	3,322	0.00%
2019/11/27	3	116.67	3	115.17	115.50	0	3,319	0.00%
2019/11/26	1	115.00	16	114.13	115.00	-15	3,305	-0.45%
2019/11/25	3	111.00	2	109.75	109.00	1	3,207	0.03%
2019/11/22	4	110.50	5	110.20	110.00	-1	3,145	-0.03%
2019/11/21	7	107.21	6	108.75	110.00	1	3,133	0.03%
2019/11/20	12	107.92	0	0.00	107.00	12	3,193	0.38%
2019/11/19	8	111.88	11	110.32	110.00	-3	3,194	-0.09%
2019/11/18	7	111.57	25	110.80	112.00	-18	3,200	-0.56%
2019/11/15	18	104.61	12	108.58	108.50	6	3,213	0.19%
2019/11/14	20	103.60	7	102.29	102.50	13	3,154	0.41%
2019/11/12	1	108.00	1	108.50	109.50	0	3,157	0.00%
2019/11/11	3	105.67	8	107.13	105.50	-5	3,147	-0.16%
2019/11/08	17	107.82	31	108.19	105.50	-14	3,212	-0.44%
2019/11/07	16	106.56	10	105.75	106.00	6	3,154	0.19%
2019/11/06	17	106.24	15	106.93	106.50	2	3,147	0.06%
2019/11/05	13	105.50	18	105.89	107.00	-5	3,100	-0.16%
2019/11/04	0	0.00	2	102.00	102.50	-2	3,060	-0.07%
2019/11/01	3	99.57	4	100.63	101.50	-1	3,113	-0.03%
2019/10/31	1	99.00	1	97.70	97.50	0	3,097	0.00%
2019/10/30	1	98.60	0	0.00	99.00	1	3,173	0.03%
2019/10/29	1	97.80	2	97.10	97.20	-1	3,287	-0.03%
2019/10/28	1	95.50	0	0.00	96.60	1	3,349	0.03%
2019/10/25	1	96.80	2	97.25	96.00	-1	3,348	-0.03%
2019/10/24	1	96.80	13	97.00	96.80	-12	3,349	-0.36%
2019/10/23	1	92.40	6	95.77	95.20	-5	3,337	-0.15%
2019/10/22	1	91.80	0	0.00	91.10	1	3,340	0.03%
2019/10/21	0	0.00	4	91.88	91.10	-4	3,361	-0.12%
2019/10/18	0	0.00	1	92.30	92.30	-1	3,399	-0.03%
2019/10/17	1	92.30	5	89.78	92.50	-4	3,472	-0.12%
2019/10/16	2	90.35	0	0.00	90.10	2	3,566	0.06%
2019/10/15	1	91.30	1	90.90	91.00	0	3,637	0.00%
2019/10/14	0	0.00	1	92.90	92.60	-1	3,794	-0.03%
2019/10/09	20	93.05	0	0.00	91.70	20	3,964	0.50%
2019/10/07	1	96.30	0	0.00	95.60	1	4,068	0.02%
2019/10/04	1	96.40	1	96.00	95.60	0	4,107	0.00%
2019/10/03	2	96.35	3	97.57	96.00	-1	4,147	-0.02%
2019/10/02	2	96.90	0	0.00	97.00	2	4,235	0.05%
2019/10/01	2	98.30	0	0.00	98.10	2	4,277	0.05%
2019/09/27	2	99.00	1	99.40	99.10	1	4,321	0.02%
2019/09/26	0	0.00	5	102.20	102.00	-5	4,443	-0.11%
2019/09/25	12	97.40	33	98.03	99.10	-21	4,626	-0.45%
2019/09/23	1	96.50	1	96.60	96.40	0	4,675	0.00%
2019/09/18	22	96.93	0	0.00	95.70	22	4,887	0.45%
2019/09/17	1	96.50	0	0.00	96.30	1	4,952	0.02%
2019/09/16	2	94.50	1	94.60	95.10	1	5,076	0.02%
2019/09/12	2	94.65	2	94.80	94.80	0	5,214	0.00%
2019/09/11	4	95.38	3	94.10	95.20	1	5,336	0.02%
2019/09/10	1	98.40	1	99.30	99.10	0	5,396	0.00%
2019/09/06	1	98.10	1	98.10	98.00	0	5,913	0.00%
2019/09/05	2	99.55	1	99.70	99.40	1	5,986	0.02%
2019/09/04	1	103.00	0	0.00	102.00	1	5,991	0.02%
2019/09/03	11	100.45	0	0.00	100.50	11	5,967	0.18%
2019/09/02	3	100.50	3	100.00	100.00	0	6,010	0.00%
2019/08/29	1	100.00	0	0.00	98.80	1	6,064	0.02%
2019/08/28	1	97.50	2	98.10	99.50	-1	6,050	-0.02%
2019/08/27	1	97.00	0	0.00	96.20	1	6,103	0.02%
2019/08/26	0	0.00	2	98.20	96.10	-2	6,136	-0.03%
2019/08/23	1	99.70	2	98.80	98.10	-1	6,163	-0.02%
2019/08/22	2	98.80	2	98.90	97.00	0	6,147	0.00%
2019/08/21	3	97.60	1	97.30	97.70	2	6,203	0.03%
2019/08/20	0	0.00	3	99.13	99.10	-3	6,208	-0.05%
2019/08/19	1	94.80	7	93.21	95.30	-6	6,310	-0.10%
2019/08/16	6	92.22	0	0.00	91.50	6	6,389	0.09%
2019/08/15	5	93.16	2	93.35	92.50	3	6,509	0.05%
2019/08/14	2	98.00	32	99.73	96.40	-30	6,532	-0.46%
2019/08/13	2	99.75	11	99.55	98.00	-9	6,534	-0.14%
2019/08/07	1	93.50	0	0.00	94.20	1	6,967	0.01%
2019/08/06	20	89.89	19	92.52	94.50	1	6,981	0.01%
2019/08/05	17	94.15	5	94.72	91.80	12	6,942	0.17%
2019/08/02	15	99.65	13	98.51	98.40	2	6,904	0.03%
2019/08/01	31	100.31	18	100.05	99.00	13	6,905	0.19%
2019/07/31	9	98.29	8	101.99	98.80	1	6,888	0.01%
2019/07/30	2	114.50	2	109.50	108.50	0	6,670	0.00%
2019/07/25	2	122.00	9	120.56	120.00	-7	6,772	-0.10%
2019/07/24	5	123.60	7	123.86	123.00	-2	6,857	-0.03%
2019/07/23	1	122.00	0	0.00	121.00	1	6,929	0.01%
2019/07/22	1	121.50	0	0.00	121.50	1	7,018	0.01%
2019/07/19	15	123.00	3	120.50	120.50	12	7,121	0.17%
2019/07/18	2	125.75	3	125.00	122.50	-1	7,141	-0.01%
2019/07/17	168	124.89	173	124.02	124.00	-5	7,199	-0.07%	大買/大賣/
2019/07/16	8	123.50	20	123.83	124.00	-12	7,198	-0.17%
2019/07/15	5	120.30	10	121.05	122.00	-5	7,043	-0.07%
2019/07/12	16	117.28	3	118.17	117.00	13	6,933	0.19%
2019/07/11	2	115.75	0	0.00	114.50	2	6,962	0.03%
2019/07/09	3	115.50	4	116.25	115.00	-1	7,262	-0.01%
2019/07/08	2	116.00	11	116.95	115.00	-9	7,385	-0.12%
2019/07/05	11	118.64	1	116.50	120.00	10	7,655	0.13%
2019/07/04	1	118.00	0	0.00	117.00	1	7,735	0.01%
2019/07/02	11	117.73	18	117.94	117.00	-7	7,847	-0.09%
2019/07/01	10	112.50	2	111.75	112.00	8	7,776	0.10%
2019/06/28	15	112.13	15	111.50	111.50	0	7,896	0.00%
2019/06/26	1	112.00	8	111.00	111.00	-7	8,050	-0.09%
2019/06/25	9	112.11	3	112.50	112.00	6	8,132	0.07%
2019/06/24	0	0.00	14	113.86	113.50	-14	8,241	-0.17%
2019/06/21	14	117.04	7	117.07	116.00	7	8,307	0.08%
2019/06/20	12	115.75	11	114.86	117.00	1	8,286	0.01%
2019/06/19	6	113.33	5	113.80	113.00	1	8,261	0.01%
2019/06/18	5	111.20	27	112.96	110.50	-22	8,390	-0.26%
2019/06/17	240	110.78	244	111.02	112.50	-4	8,383	-0.05%	大買/大賣/
2019/06/14	2	105.00	12	107.04	107.00	-10	8,255	-0.12%
2019/06/13	1	105.50	3	103.83	102.50	-2	8,148	-0.02%
2019/06/12	1	102.50	1	101.00	104.00	0	8,351	0.00%
2019/06/11	1	102.50	1	102.50	101.00	0	8,488	0.00%
2019/06/10	2	101.25	0	0.00	103.00	2	8,928	0.02%
2019/06/05	0	0.00	15	100.90	98.50	-15	9,261	-0.16%
2019/06/04	11	102.41	2	101.75	101.00	9	9,309	0.10%
2019/06/03	4	103.13	5	101.10	100.50	-1	9,497	-0.01%
2019/05/31	2	104.00	10	104.00	103.50	-8	9,559	-0.08%
2019/05/30	0	0.00	1	104.50	104.00	-1	9,631	-0.01%
2019/05/29	3	106.33	3	107.33	105.00	0	9,784	0.00%
2019/05/28	18	105.47	4	105.50	108.50	14	9,943	0.14%
2019/05/27	1	104.00	1	104.00	104.00	0	9,925	0.00%
2019/05/24	2	106.75	26	106.44	104.50	-24	10,059	-0.24%
2019/05/23	1	102.00	8	102.44	105.00	-7	9,946	-0.07%
2019/05/22	2	103.50	0	0.00	101.50	2	9,930	0.02%
2019/05/21	2	98.00	2	100.05	100.00	0	9,909	0.00%
2019/05/20	2	98.50	1	100.00	97.80	1	10,089	0.01%
2019/05/17	2	101.00	2	99.90	99.80	0	10,302	0.00%
2019/05/16	9	104.61	13	103.69	100.00	-4	10,309	-0.04%
2019/05/15	20	97.35	18	101.01	102.00	2	10,145	0.02%
2019/05/14	11	92.42	2	91.50	93.00	9	10,134	0.09%
2019/05/13	1	92.00	0	0.00	91.50	1	10,344	0.01%
2019/05/10	4	91.98	6	90.65	91.50	-2	10,486	-0.02%
2019/05/09	1	93.80	4	97.75	92.70	-3	10,509	-0.03%
2019/05/08	6	98.10	1	99.80	97.80	5	10,650	0.05%
2019/05/06	1	98.30	5	99.90	96.60	-4	10,796	-0.04%
2019/05/03	3	96.10	4	97.18	98.70	-1	10,910	-0.01%
2019/05/02	2	93.55	0	0.00	94.80	2	10,931	0.02%
2019/04/30	4	94.00	3	94.00	94.00	1	10,897	0.01%
2019/04/29	2	90.60	9	91.73	89.80	-7	10,771	-0.06%
2019/04/26	4	96.35	5	97.00	95.00	-1	10,651	-0.01%
2019/04/25	7	99.64	0	0.00	98.00	7	10,556	0.07%
2019/04/24	4	106.50	1	104.00	104.00	3	10,417	0.03%
2019/04/23	1	110.00	4	108.00	110.00	-3	10,323	-0.03%
2019/04/22	12	104.21	6	106.33	105.50	6	10,162	0.06%
2019/04/19	1	102.00	0	0.00	101.50	1	10,128	0.01%
2019/04/18	2	105.00	1	105.00	104.00	1	10,111	0.01%
2019/04/17	2	109.50	2	108.00	106.50	0	10,075	0.00%
2019/04/16	10	105.10	5	105.60	105.50	5	10,023	0.05%
2019/04/15	4	107.13	0	0.00	105.50	4	9,913	0.04%
2019/04/12	20	113.88	15	113.67	112.50	5	9,713	0.05%
2019/04/11	12	109.71	10	110.70	110.50	2	9,613	0.02%
2019/04/10	6	115.92	5	116.10	117.00	1	9,301	0.01%
2019/04/09	14	113.86	4	116.63	113.00	10	9,170	0.11%
2019/04/08	26	115.69	2	113.00	113.00	24	9,023	0.27%
2019/04/03	5	119.40	12	120.00	120.00	-7	8,840	-0.08%
2019/04/02	7	116.50	4	117.50	115.50	3	8,605	0.03%
2019/04/01	9	121.83	5	121.70	117.50	4	8,423	0.05%
2019/03/29	7	123.50	4	123.38	121.50	3	8,290	0.04%
2019/03/28	24	125.58	18	124.56	125.00	6	8,214	0.07%
2019/03/27	18	128.28	35	126.96	125.00	-17	8,173	-0.21%
2019/03/26	8	134.00	23	131.20	131.00	-15	8,153	-0.18%
2019/03/25	41	134.56	4	134.38	135.50	37	8,054	0.46%
2019/03/22	56	132.00	49	133.49	134.50	7	7,981	0.09%
2019/03/21	16	133.84	68	132.13	135.00	-52	7,915	-0.66%
2019/03/20	4	128.25	2	131.00	131.00	2	7,718	0.03%
2019/03/19	57	129.03	3	126.83	126.00	54	7,683	0.70%
2019/03/18	1	125.00	6	124.50	124.50	-5	7,562	-0.07%
2019/03/15	22	127.36	104	123.88	125.00	-82	7,641	-1.07%	大賣/
2019/03/14	87	124.87	54	123.94	127.00	33	7,503	0.44%
2019/03/13	89	122.10	654	121.52	123.00	-565	7,558	-7.47%	大賣/鉅額交易
2019/03/12	913	117.93	311	117.03	118.50	602	7,103	8.48%	大買/大賣/鉅額交易
2019/03/11	1	111.00	1	108.00	108.00	0	6,854	0.00%
2019/03/08	6	107.75	39	110.82	111.50	-33	6,836	-0.48%
2019/03/07	74	109.83	54	112.39	108.00	20	6,888	0.29%
2019/03/06	40	108.54	7	109.43	111.00	33	6,788	0.49%
2019/03/05	4	105.75	4	106.13	105.50	0	6,726	0.00%
2019/03/04	4	106.25	28	107.82	103.50	-24	6,741	-0.36%
2019/02/27	160	104.03	139	105.37	106.00	21	6,653	0.32%	大買/大賣/
2019/02/26	1	97.60	2	98.45	96.50	-1	6,614	-0.02%
2019/02/25	9	97.08	16	97.14	96.20	-7	6,869	-0.10%
2019/02/22	14	105.43	3	105.83	106.00	11	6,893	0.16%
2019/02/21	6	108.67	4	108.13	106.50	2	6,847	0.03%
2019/02/20	20	109.83	147	109.94	111.00	-127	6,946	-1.83%	大賣/鉅額交易
2019/02/19	67	108.92	56	108.76	109.00	11	6,887	0.16%
2019/02/18	129	100.59	135	101.01	107.00	-6	6,640	-0.09%	大買/大賣/
2019/02/15	115	97.72	114	99.08	97.30	1	6,388	0.02%	大買/大賣/
2019/02/14	6	99.15	7	98.34	97.40	-1	6,291	-0.02%
2019/02/13	54	99.10	18	98.66	99.10	36	6,187	0.58%
2019/02/12	33	96.30	13	95.38	95.80	20	6,032	0.33%
2019/02/11	36	87.64	5	90.24	91.00	31	5,808	0.53%
2019/01/30	20	84.21	9	83.06	82.80	11	5,644	0.19%
2019/01/29	30	83.25	5	83.14	83.80	25	5,605	0.45%
2019/01/28	4	81.73	39	81.24	81.10	-35	5,443	-0.64%
2019/01/25	28	81.04	0	0.00	80.80	28	5,397	0.52%
2019/01/24	0	0.00	10	77.10	79.90	-10	5,292	-0.19%
2019/01/23	3	74.63	13	74.88	76.20	-10	5,181	-0.19%
2019/01/17	20	72.00	0	0.00	70.00	20	5,515	0.36%
2019/01/11	0	0.00	1	72.20	72.20	-1	6,089	-0.02%
2019/01/07	0	0.00	2	76.80	76.20	-2	6,834	-0.03%
2019/01/03	0	0.00	1	78.20	77.20	-1	7,041	-0.01%
2019/01/02	2	78.00	1	78.70	77.30	1	7,151	0.01%
2018/12/28	0	0.00	1	74.10	74.10	-1	7,466	-0.01%
2018/12/21	0	0.00	1	73.10	73.50	-1	7,630	-0.01%
2018/12/20	1	69.60	2	69.00	73.40	-1	7,589	-0.01%
2018/12/19	2	77.00	2	78.00	71.30	0	7,486	0.00%
2018/12/18	0	0.00	1	79.00	79.00	-1	7,334	-0.01%
2018/12/17	0	0.00	1	81.00	80.90	-1	7,298	-0.01%
2018/12/14	2	80.70	3	80.50	79.20	-1	7,283	-0.01%
2018/12/07	0	0.00	1	80.20	80.20	-1	6,862	-0.01%
2018/12/06	1	78.00	0	0.00	74.10	1	6,722	0.01%
2018/12/04	0	0.00	1	80.50	77.10	-1	6,469	-0.02%
2018/12/03	1	78.00	0	0.00	78.80	1	6,434	0.02%
2018/11/30	15	79.68	0	0.00	78.00	15	6,371	0.24%
2018/11/29	1	77.90	2	78.50	77.90	-1	6,209	-0.02%
2018/11/28	0	0.00	1	79.30	76.10	-1	6,073	-0.02%
2018/11/27	0	0.00	9	77.87	78.20	-9	5,967	-0.15%
2018/11/26	3	76.40	2	75.20	76.40	1	5,845	0.02%
2018/11/23	1	74.60	0	0.00	75.60	1	5,714	0.02%
2018/11/22	2	75.85	14	76.55	73.80	-12	5,505	-0.22%
2018/11/21	2	70.50	4	70.50	70.50	-2	5,205	-0.04%
2018/11/20	0	0.00	1	64.30	64.10	-1	4,983	-0.02%
2018/11/19	4	64.25	3	63.40	64.60	1	4,935	0.02%
2018/11/16	0	0.00	4	59.68	62.30	-4	4,731	-0.08%
2018/11/15	1	56.80	0	0.00	56.70	1	4,649	0.02%
2018/11/14	1	57.20	20	57.92	57.20	-19	4,642	-0.41%
2018/11/13	1	56.00	0	0.00	57.30	1	4,631	0.02%
2018/11/12	1	58.90	0	0.00	58.10	1	4,641	0.02%
2018/11/09	21	59.40	0	0.00	59.40	21	4,649	0.45%
2018/11/08	0	0.00	1	61.40	59.00	-1	4,641	-0.02%
2018/11/07	0	0.00	1	60.20	60.20	-1	4,623	-0.02%
2018/11/06	1	60.10	0	0.00	59.20	1	4,648	0.02%
2018/11/05	2	58.40	0	0.00	58.60	2	4,615	0.04%
2018/11/02	6	60.92	1	60.50	60.10	5	4,580	0.11%
2018/11/01	0	0.00	2	61.10	60.80	-2	4,565	-0.04%
2018/10/31	2	58.85	0	0.00	59.70	2	4,525	0.04%
2018/10/30	1	60.10	1	59.40	59.00	0	4,504	0.00%
2018/10/29	1	57.70	2	61.60	58.70	-1	4,479	-0.02%
2018/10/26	2	63.80	0	0.00	60.30	2	4,417	0.05%
2018/10/25	11	63.20	0	0.00	63.30	11	4,334	0.25%
2018/10/24	1	64.40	1	63.30	63.00	0	4,179	0.00%
2018/10/23	0	0.00	2	67.70	65.90	-2	4,012	-0.05%
2018/10/22	0	0.00	6	66.90	66.20	-6	3,782	-0.16%
2018/10/19	2	65.65	3	65.80	67.60	-1	3,731	-0.03%
2018/10/18	2	68.15	3	66.87	66.00	-1	3,623	-0.03%
2018/10/17	6	65.95	8	66.90	67.20	-2	3,478	-0.06%
2018/10/16	1	66.20	3	63.93	63.40	-2	3,237	-0.06%
2018/10/15	3	65.10	3	65.70	65.90	0	3,152	0.00%
2018/10/12	0	0.00	4	62.03	63.80	-4	2,834	-0.14%
2018/10/11	5	57.30	12	57.72	58.00	-7	2,746	-0.25%
2018/10/09	2	61.30	5	61.34	61.00	-3	2,633	-0.11%
2018/10/08	7	61.13	17	60.94	62.50	-10	2,566	-0.39%
2018/10/05	2	57.95	9	58.14	58.30	-7	2,235	-0.31%
2018/10/04	0	0.00	1	53.00	53.00	-1	2,106	-0.05%
2018/10/03	0	0.00	2	52.50	51.90	-2	2,178	-0.09%
2018/10/02	1	53.20	1	53.30	52.80	0	2,215	0.00%
2018/10/01	2	52.55	0	0.00	53.20	2	2,299	0.09%
2018/09/28	0	0.00	5	51.78	51.60	-5	2,343	-0.21%
2018/09/27	1	52.80	2	52.20	52.10	-1	2,397	-0.04%
2018/09/26	3	52.40	3	52.37	52.10	0	2,480	0.00%
2018/09/25	1	52.40	1	51.50	52.80	0	2,515	0.00%
2018/09/21	1	51.30	8	51.50	51.40	-7	2,522	-0.28%
2018/09/20	1	51.30	1	52.80	51.00	0	2,527	0.00%
2018/09/19	2	51.05	2	50.70	50.70	0	2,520	0.00%
2018/09/18	2	51.40	7	50.60	50.60	-5	2,541	-0.20%
2018/09/17	3	53.07	0	0.00	53.00	3	2,582	0.12%
2018/09/14	0	0.00	1	54.80	54.50	-1	2,606	-0.04%
2018/09/13	1	51.60	0	0.00	52.10	1	2,646	0.04%
2018/09/12	2	51.90	0	0.00	51.70	2	2,674	0.07%
2018/09/11	1	52.60	0	0.00	53.20	1	2,726	0.04%
2018/09/10	3	53.20	1	54.80	52.60	2	2,773	0.07%
2018/09/07	10	57.30	2	58.35	55.00	8	2,856	0.28%
2018/09/06	3	61.27	0	0.00	61.00	3	2,910	0.10%
2018/09/05	1	61.00	2	61.90	61.10	-1	3,076	-0.03%
2018/09/04	1	61.80	0	0.00	61.80	1	3,243	0.03%
2018/09/03	1	61.80	1	61.80	61.60	0	3,298	0.00%
2018/08/31	1	63.60	1	63.30	62.40	0	3,463	0.00%
2018/08/30	1	63.00	0	0.00	62.50	1	3,675	0.03%
2018/08/29	1	62.40	0	0.00	63.00	1	3,818	0.03%
2018/08/28	2	62.95	2	64.10	62.30	0	4,051	0.00%
2018/08/27	1	60.90	0	0.00	61.30	1	4,378	0.02%
2018/08/24	3	60.73	0	0.00	60.40	3	4,642	0.06%
2018/08/23	2	62.40	3	62.43	61.70	-1	4,728	-0.02%
2018/08/22	2	63.25	2	63.10	62.80	0	4,770	0.00%
2018/08/21	1	64.20	0	0.00	63.30	1	4,794	0.02%
2018/08/20	1	62.60	1	63.00	63.00	0	4,813	0.00%
2018/08/17	3	64.13	2	66.35	63.50	1	4,855	0.02%
2018/08/16	0	0.00	1	62.00	63.50	-1	4,894	-0.02%
2018/08/15	2	63.40	4	63.48	62.40	-2	5,003	-0.04%
2018/08/14	1	62.40	1	64.20	65.00	0	5,035	0.00%
2018/08/13	7	63.71	2	63.30	63.10	5	5,122	0.10%
2018/08/10	2	69.40	4	69.73	68.50	-2	5,170	-0.04%
2018/08/09	1	68.40	0	0.00	69.00	1	5,233	0.02%
2018/08/08	2	70.75	3	71.67	69.70	-1	5,338	-0.02%
2018/08/07	1	71.30	16	70.88	70.40	-15	5,395	-0.28%
2018/08/06	2	72.55	2	73.30	72.60	0	5,481	0.00%
2018/08/03	2	71.00	3	70.93	71.80	-1	5,493	-0.02%
2018/08/02	3	69.90	4	70.45	69.00	-1	5,629	-0.02%
2018/08/01	0	0.00	1	69.00	69.10	-1	5,726	-0.02%
2018/07/31	1	67.60	0	0.00	67.20	1	5,789	0.02%
2018/07/30	2	67.10	1	68.30	66.80	1	5,933	0.02%
2018/07/27	0	0.00	3	69.50	68.50	-3	6,185	-0.05%
2018/07/26	5	70.06	5	70.86	69.10	0	6,384	0.00%
2018/07/25	0	0.00	1	69.20	69.00	-1	6,470	-0.02%
2018/07/24	7	69.09	1	67.60	69.90	6	6,670	0.09%
2018/07/23	1	67.30	1	67.00	67.10	0	6,880	0.00%
2018/07/20	7	70.19	3	72.30	69.20	4	7,331	0.05%
2018/07/19	2	69.70	1	69.50	69.00	1	7,533	0.01%
2018/07/18	4	70.83	2	69.60	69.60	2	7,690	0.03%
2018/07/17	2	72.45	2	72.20	71.30	0	7,892	0.00%
2018/07/16	1	75.90	7	75.10	74.70	-6	8,350	-0.07%
2018/07/13	1	71.60	1	71.80	72.10	0	8,375	0.00%
2018/07/12	4	69.78	12	70.33	70.90	-8	8,422	-0.09%
2018/07/11	2	68.35	2	69.30	68.00	0	8,458	0.00%
2018/07/10	3	66.87	2	67.10	67.30	1	8,500	0.01%
2018/07/09	0	0.00	1	66.90	67.80	-1	8,641	-0.01%
2018/07/06	3	64.17	0	0.00	62.80	3	8,858	0.03%
2018/07/05	8	65.11	6	66.03	65.10	2	8,967	0.02%
2018/07/04	4	69.65	1	73.40	67.50	3	9,071	0.03%
2018/07/03	4	74.40	5	75.32	73.50	-1	9,087	-0.01%
2018/07/02	2	77.90	1	78.10	77.90	1	9,095	0.01%
2018/06/29	3	77.00	1	76.80	76.80	2	9,088	0.02%
2018/06/28	3	77.70	2	77.30	76.80	1	9,137	0.01%
2018/06/27	1	79.00	3	77.73	77.10	-2	9,111	-0.02%
2018/06/26	7	78.81	1	80.30	78.20	6	9,109	0.07%
2018/06/25	1	83.90	1	82.00	81.80	0	9,075	0.00%
2018/06/22	5	85.02	1	83.80	83.30	4	9,151	0.04%
2018/06/21	2	84.10	1	83.80	85.00	1	9,106	0.01%
2018/06/20	2	84.00	0	0.00	82.90	2	9,071	0.02%
2018/06/19	0	0.00	1	85.50	83.30	-1	9,004	-0.01%
2018/06/15	2	84.80	3	86.80	83.50	-1	8,952	-0.01%
2018/06/14	10	87.82	2	87.70	87.30	8	8,842	0.09%
2018/06/13	4	89.30	5	90.58	88.20	-1	8,725	-0.01%
2018/06/12	3	88.47	6	88.40	87.30	-3	8,543	-0.04%
2018/06/08	0	0.00	4	85.08	84.90	-4	8,330	-0.05%
2018/06/07	8	89.50	7	90.57	89.10	1	8,154	0.01%
2018/06/06	3	90.00	0	0.00	88.80	3	7,921	0.04%
2018/06/05	6	89.30	4	90.35	88.90	2	7,773	0.03%
2018/06/04	14	89.99	17	90.55	87.10	-3	7,532	-0.04%
2018/06/01	2	84.35	4	84.25	86.30	-2	7,180	-0.03%
2018/05/31	0	0.00	5	77.32	78.50	-5	6,909	-0.07%
2018/05/29	2	73.35	0	0.00	72.00	2	6,763	0.03%
2018/05/25	1	75.50	0	0.00	74.00	1	6,697	0.01%
2018/05/24	0	0.00	1	77.00	77.00	-1	6,643	-0.02%
2018/05/23	1	77.60	5	77.04	77.60	-4	6,567	-0.06%
2018/05/22	0	0.00	1	74.10	73.40	-1	6,431	-0.02%
2018/05/21	4	72.78	2	72.30	73.40	2	6,376	0.03%
2018/05/18	5	76.20	2	76.95	74.80	3	6,269	0.05%
2018/05/17	4	78.55	3	78.30	77.80	1	6,178	0.02%
2018/05/16	6	79.48	6	79.62	77.30	0	6,093	0.00%
2018/05/15	3	79.90	4	80.90	79.10	-1	5,974	-0.02%
2018/05/14	5	77.52	5	80.26	81.20	0	5,886	0.00%
2018/05/11	9	79.41	1	81.30	78.60	8	5,761	0.14%
2018/05/10	9	80.40	21	80.86	81.90	-12	5,666	-0.21%
2018/05/09	11	77.68	8	79.81	77.00	3	5,455	0.05%
2018/05/08	14	82.26	8	83.03	80.90	6	5,277	0.11%
2018/05/07	1	80.00	5	81.42	82.80	-4	5,180	-0.08%
2018/05/04	10	80.25	5	82.66	80.30	5	5,026	0.10%
2018/05/03	1	87.20	3	88.57	86.10	-2	4,759	-0.04%
2018/04/27	5	90.70	1	89.40	88.80	4	4,208	0.10%
2018/04/26	3	91.47	1	91.00	91.00	2	3,949	0.05%
2018/04/25	6	85.82	12	86.17	88.90	-6	3,471	-0.17%
2018/04/24	3	83.03	3	85.87	80.90	0	3,192	0.00%
2018/04/23	6	84.38	6	85.13	83.00	0	3,014	0.00%
2018/04/20	9	81.38	15	82.55	81.80	-6	2,787	-0.22%
2018/04/19	7	75.11	3	78.10	78.60	4	2,277	0.18%
2018/04/18	0	0.00	8	70.21	71.50	-8	2,129	-0.38%
2018/04/17	13	68.40	0	0.00	67.30	13	2,016	0.64%
2018/04/16	4	71.73	6	71.57	71.50	-2	1,902	-0.11%
2018/04/13	9	70.11	2	70.50	70.50	7	1,770	0.40%
2018/04/12	19	68.99	3	67.00	70.00	16	1,579	1.01%
2018/04/11	13	63.08	6	64.15	65.70	7	1,255	0.56%
2018/04/10	13	62.72	1	64.60	59.80	12	1,088	1.10%
2018/04/09	0	0.00	4	60.38	60.90	-4	926	-0.43%
2018/04/03	0	0.00	1	56.00	55.40	-1	816	-0.12%
2018/04/02	0	0.00	1	55.20	54.60	-1	764	-0.13%
2018/03/31	1	55.40	5	54.90	55.20	-4	730	-0.55%
2018/03/30	0	0.00	1	52.30	52.30	-1	663	-0.15%
2018/03/29	0	0.00	1	54.00	53.30	-1	650	-0.15%
2018/03/28	0	0.00	6	53.73	53.00	-6	623	-0.96%
2018/03/27	3	55.23	3	54.43	53.50	0	598	0.00%
2018/03/26	0	0.00	1	52.00	53.70	-1	488	-0.20%
2018/03/23	0	0.00	1	48.50	48.90	-1	449	-0.22%
2018/03/21	0	0.00	3	48.27	48.90	-3	420	-0.71%
2018/03/16	0	0.00	3	47.25	46.35	-3	398	-0.75%
2018/03/15	3	47.35	0	0.00	47.10	3	392	0.76%
2018/03/14	0	0.00	1	46.30	46.20	-1	381	-0.26%
2018/02/21	1	41.95	0	0.00	42.00	1	420	0.24%
2018/02/12	1	41.60	0	0.00	41.50	1	433	0.23%
2018/02/07	2	45.15	2	45.10	44.70	0	483	0.00%
2018/02/06	2	44.43	0	0.00	44.50	2	496	0.40%
2018/02/05	1	48.10	0	0.00	48.80	1	495	0.20%
2018/01/30	0	0.00	2	49.75	49.35	-2	571	-0.35%
2018/01/26	0	0.00	3	50.40	50.40	-3	613	-0.49%
2018/01/23	5	50.00	0	0.00	49.90	5	662	0.76%
2018/01/11	0	0.00	1	49.60	49.20	-1	646	-0.15%
2018/01/10	1	50.60	0	0.00	50.00	1	646	0.15%
2018/01/02	0	0.00	1	51.30	51.10	-1	647	-0.15%