美時 (1795)-國票-中港券商分點個股進出

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
259.0
漲跌
▲1.5
漲幅
+0.58%
成交量
1,041張
產業
上市生技醫療類股
622人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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
2024/12/16	3	259.67	0	0.00	257.50	3	2,064	0.15%
2024/12/12	0	0.00	0.2	266.50	265.00	-0.2	2,080	-0.01%
2024/12/11	2	267.50	0	0.00	266.00	2	2,081	0.10%
2024/12/10	1	273.00	0	0.00	272.50	1	2,075	0.05%
2024/12/09	1.1	274.62	0	0.00	276.50	1.1	2,093	0.05%
2024/12/06	2	281.50	0	0.00	280.00	2	2,105	0.09%
2024/12/02	1	287.00	0	0.00	286.00	1	2,109	0.05%
2024/11/29	0	0.00	2	289.00	291.50	-2	2,084	-0.10%
2024/11/28	1	275.00	0	0.00	277.00	1	2,014	0.05%
2024/11/26	0	0.00	1	289.00	283.00	-1	1,997	-0.05%
2024/11/22	1	281.50	0	0.00	281.50	1	1,981	0.05%
2024/11/21	0.1	287.00	0	0.00	285.50	0.1	1,967	0.00%
2024/11/14	3	283.33	3	282.50	282.00	0	1,956	0.00%
2024/11/13	6	283.08	5	285.80	281.50	1	1,883	0.05%
2024/11/12	3	285.83	2	287.00	285.00	1	1,843	0.05%
2024/11/11	3	287.67	2	286.25	290.00	1	1,833	0.05%
2024/11/08	0	0.00	7	274.36	285.00	-7	1,809	-0.39%
2024/11/06	2	260.25	0	0.00	259.00	2	1,725	0.12%
2024/11/05	0	0.00	4	260.00	264.00	-4	1,760	-0.23%
2024/10/29	2	252.25	0	0.00	254.00	2	1,965	0.10%
2024/10/28	0	0.00	2	259.25	258.00	-2	2,021	-0.10%
2024/10/25	1	257.00	0	0.00	257.50	1	2,063	0.05%
2024/10/21	1	260.50	0	0.00	260.00	1	2,133	0.05%
2024/10/17	0	0.00	4	257.88	260.00	-4	2,198	-0.18%
2024/10/15	1	253.50	0	0.00	252.50	1	2,237	0.04%
2024/10/14	0	0.00	2	254.00	255.50	-2	2,292	-0.09%
2024/10/11	1	252.50	0	0.00	253.00	1	2,324	0.04%
2024/10/09	1	255.50	0	0.00	255.50	1	2,530	0.04%
2024/09/30	1	263.50	0	0.00	263.00	1	2,757	0.04%
2024/09/20	0	0.00	1	268.50	268.50	-1	3,430	-0.03%
2024/09/13	5	270.90	0	0.00	269.00	5	3,568	0.14%
2024/09/11	1	271.50	0	0.00	270.50	1	3,649	0.03%
2024/09/10	1	277.00	0	0.00	278.00	1	3,656	0.03%
2024/09/09	1	282.00	4	279.63	284.50	-3	3,667	-0.08%
2024/09/06	0	0.00	1	275.00	275.50	-1	3,681	-0.03%
2024/09/05	1	270.50	0	0.00	266.50	1	3,698	0.03%
2024/09/04	3	272.17	0	0.00	274.00	3	3,719	0.08%
2024/09/02	0	0.00	1	293.00	286.50	-1	3,763	-0.03%
2024/08/30	0	0.00	1	286.00	287.00	-1	3,793	-0.03%
2024/08/28	1	281.50	0	0.00	281.00	1	3,820	0.03%
2024/08/27	0	0.00	1	284.50	285.00	-1	3,895	-0.03%
2024/08/26	1	281.00	1	285.00	281.00	0	3,944	0.00%
2024/08/23	0	0.00	1	278.00	281.50	-1	3,949	-0.03%
2024/08/21	0	0.00	0	285.00	281.50	0	3,999	0.00%
2024/08/20	1	285.50	3	284.50	284.50	-2	4,004	-0.05%
2024/08/19	2	278.25	4	278.00	278.50	-2	4,026	-0.05%
2024/08/16	2	275.75	0	0.00	275.00	2	4,025	0.05%
2024/08/15	1	275.00	3	274.33	273.00	-2	4,054	-0.05%
2024/08/14	1	269.00	0	0.00	272.00	1	4,165	0.02%
2024/08/13	0	270.50	0	0.00	272.00	0	4,314	0.00%
2024/08/12	1	271.50	2	275.50	273.00	-1	4,355	-0.02%
2024/08/09	0	268.00	4	264.13	267.00	-4	4,326	-0.09%
2024/08/08	6	250.17	3	252.83	252.00	3	4,318	0.07%
2024/08/07	0	256.50	4	247.00	255.50	-4	4,461	-0.09%
2024/08/06	1	233.50	0	0.00	235.50	1	4,467	0.02%
2024/08/02	1	265.50	0	0.00	260.00	1	4,437	0.02%
2024/08/01	1	272.00	7	271.14	273.50	-6	4,550	-0.13%
2024/07/31	5	266.90	0.2	274.50	265.00	4.8	4,584	0.10%
2024/07/30	4	275.63	0	0.00	275.50	4	4,598	0.09%
2024/07/29	2	282.00	0	0.00	279.50	2	4,604	0.04%
2024/07/26	0	285.50	0	0.00	284.50	0	4,614	0.00%
2024/07/23	2	285.25	0	0.00	286.00	2	4,679	0.04%
2024/07/19	1	283.50	0	0.00	283.00	1	4,736	0.02%
2024/07/18	0	288.00	0	0.00	288.50	0	4,800	0.00%
2024/07/17	0	290.00	0	0.00	291.00	0	4,844	0.00%
2024/07/16	2	284.50	0	0.00	286.50	2	4,857	0.04%
2024/07/15	0	289.50	1	290.00	287.50	-1	4,951	-0.02%
2024/07/11	2	283.75	0	0.00	282.00	2	5,093	0.04%
2024/07/10	0	304.00	0	306.00	300.50	0	5,097	0.00%
2024/07/09	1	302.50	0	0.00	302.50	1	5,200	0.02%
2024/07/08	1	309.00	1	313.50	309.00	0	5,390	0.00%
2024/07/05	1.2	307.22	1	306.00	306.50	0.2	5,451	0.00%
2024/07/04	3	302.83	0	0.00	303.50	3	5,589	0.05%
2024/07/02	2	314.50	0	0.00	311.50	2	5,724	0.03%
2024/07/01	2	320.00	2	320.00	317.00	0	5,824	0.00%
2024/06/28	2	310.00	1	305.00	309.50	1	5,746	0.02%
2024/06/27	2	310.00	9	310.72	305.00	-7	5,785	-0.12%
2024/06/26	10	308.50	4	303.50	310.50	6	5,746	0.10%
2024/06/24	1	289.50	1	288.50	287.50	0	6,014	0.00%
2024/06/21	5	293.70	2	294.00	290.00	3	6,092	0.05%
2024/06/20	1	289.00	1	291.00	289.00	0	6,277	0.00%
2024/06/18	2	292.00	1	293.00	291.50	1	6,352	0.02%
2024/06/13	0	0.00	2	287.00	288.50	-2	6,333	-0.03%
2024/06/12	3	288.83	4	292.00	287.50	-1	6,377	-0.02%
2024/06/07	0	0.00	1	292.00	289.50	-1	6,406	-0.02%
2024/06/05	2	290.75	2	291.75	292.50	0	6,378	0.00%
2024/05/31	1	286.00	5	287.00	284.00	-4	6,466	-0.06%
2024/05/30	1	277.50	0	0.00	276.00	1	6,508	0.02%
2024/05/28	1	281.00	2	282.00	280.50	-1	6,553	-0.02%
2024/05/27	2	282.00	2	280.25	282.50	0	6,673	0.00%
2024/05/24	1	280.50	0	0.00	280.00	1	6,892	0.01%
2024/05/23	1	285.00	0	0.00	281.00	1	7,079	0.01%
2024/05/21	1	286.50	0	0.00	286.50	1	7,048	0.01%
2024/05/20	3	296.83	0	0.00	291.50	3	7,042	0.04%
2024/05/17	0	0.00	6	296.33	301.00	-6	6,923	-0.09%
2024/05/15	2	279.50	2	286.25	281.00	0	6,785	0.00%
2024/05/14	2	281.75	2	282.00	283.00	0	6,793	0.00%
2024/05/13	2	274.75	0	0.00	279.00	2	6,755	0.03%
2024/05/09	2	283.25	0	0.00	282.00	2	6,727	0.03%
2024/05/07	3	285.67	1	298.50	285.50	2	6,791	0.03%
2024/05/06	1	303.00	3	301.83	300.00	-2	6,653	-0.03%
2024/05/03	3	310.17	0	0.00	307.50	3	6,634	0.05%
2024/05/02	2	317.00	1	326.50	317.00	1	6,602	0.02%
2024/04/30	1	328.00	0	0.00	323.00	1	6,606	0.02%
2024/04/29	3	325.83	7	325.29	329.00	-4	6,734	-0.06%
2024/04/25	6	317.25	22	317.95	312.00	-16	6,784	-0.24%
2024/04/24	4	319.75	1	323.00	320.50	3	6,811	0.04%
2024/04/23	1	321.00	1	322.00	320.50	0	6,878	0.00%
2024/04/19	4	309.00	6	316.08	311.50	-2	7,220	-0.03%
2024/04/18	2	322.50	69	320.25	321.00	-67	7,168	-0.93%
2024/04/17	2	333.75	0	0.00	333.50	2	7,175	0.03%
2024/04/16	19	334.03	1	341.50	334.00	18	7,140	0.25%
2024/04/15	2	333.75	0	0.00	332.50	2	7,006	0.03%
2024/04/12	4	339.88	9	341.22	342.00	-5	7,026	-0.07%
2024/04/11	1	326.50	5	330.80	325.00	-4	6,982	-0.06%
2024/04/10	23	328.43	1	330.50	326.50	22	6,910	0.32%
2024/04/09	17	325.59	0	0.00	323.00	17	6,861	0.25%
2024/04/08	27	331.30	0	0.00	325.00	27	6,869	0.39%
2024/04/03	12	318.29	3	318.00	317.50	9	6,735	0.13%
2024/04/02	1	307.00	0	0.00	310.50	1	6,597	0.02%
2024/04/01	2	312.75	2	309.25	308.00	0	6,573	0.00%
2024/03/29	1	304.50	4	306.50	304.00	-3	6,465	-0.05%
2024/03/28	1	306.00	0	0.00	306.00	1	6,436	0.02%
2024/03/27	2	312.00	8	306.25	310.00	-6	6,315	-0.10%
2024/03/26	1	296.00	1	298.00	293.00	0	5,985	0.00%
2024/03/25	2	297.50	6	297.33	294.50	-4	5,987	-0.07%
2024/03/22	0	0.00	5	283.40	288.50	-5	5,788	-0.09%
2024/03/21	3	275.83	3	275.17	274.50	0	5,766	0.00%
2024/03/20	0	0.00	1	277.50	276.50	-1	5,825	-0.02%
2024/03/19	0	0.00	2	273.50	275.50	-2	5,811	-0.03%
2024/03/18	6	272.17	2	274.00	271.00	4	5,894	0.07%
2024/03/15	2	263.75	1	272.00	271.50	1	5,928	0.02%
2024/03/14	0	0.00	1	273.00	270.00	-1	5,896	-0.02%
2024/03/13	2	266.00	0	0.00	266.50	2	5,939	0.03%
2024/03/12	1	274.00	0	0.00	274.00	1	6,023	0.02%
2024/03/11	1	273.50	0	0.00	273.50	1	6,070	0.02%
2024/03/08	2	280.25	0	0.00	275.00	2	6,246	0.03%
2024/03/07	3	282.83	1	287.00	284.00	2	6,386	0.03%
2024/03/06	2	291.50	1	297.50	289.00	1	6,581	0.02%
2024/03/05	3	294.50	5	297.00	294.50	-2	6,582	-0.03%
2024/03/04	3	291.33	1	289.50	291.50	2	6,550	0.03%
2024/03/01	2	289.75	0	0.00	289.50	2	6,606	0.03%
2024/02/29	2	292.50	0	0.00	289.50	2	6,850	0.03%
2024/02/27	2	294.00	6	295.17	296.00	-4	6,802	-0.06%
2024/02/26	11	289.59	9	288.28	293.50	2	6,616	0.03%
2024/02/22	4	274.25	3	277.67	273.00	1	6,523	0.02%
2024/02/21	0	0.00	1	281.00	276.50	-1	6,639	-0.02%
2024/02/20	1	276.50	0	0.00	275.50	1	6,686	0.01%
2024/02/19	1	275.00	1	282.50	275.00	0	6,836	0.00%
2024/02/16	0	0.00	1	277.50	277.00	-1	6,991	-0.01%
2024/02/05	0	0.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	3	273.67	2	278.00	274.50	1	7,221	0.01%
2024/02/01	2	284.25	1	282.50	282.00	1	7,231	0.01%
2024/01/31	1	280.00	2	280.00	279.50	-1	7,211	-0.01%
2024/01/30	2	276.00	0	0.00	271.00	2	7,270	0.03%
2024/01/29	3	275.67	5	275.50	277.00	-2	7,243	-0.03%
2024/01/26	3	275.00	2	274.75	273.50	1	7,327	0.01%
2024/01/25	1	275.00	1	280.00	274.50	0	7,375	0.00%
2024/01/24	1	278.00	2	278.25	278.00	-1	7,471	-0.01%
2024/01/23	5	274.10	2	274.25	276.50	3	7,556	0.04%
2024/01/22	2	282.50	1	282.50	282.50	1	7,586	0.01%
2024/01/18	0	0.00	2	291.50	288.50	-2	7,923	-0.03%
2024/01/17	4	291.88	2	297.75	288.50	2	8,052	0.02%
2024/01/16	5	300.50	4	302.13	303.00	1	8,078	0.01%
2024/01/15	0	0.00	3.3	297.12	296.50	-3.3	7,934	-0.04%
2024/01/12	0	0.00	0.1	284.50	282.50	-0.1	7,715	0.00%
2024/01/11	2	285.25	0	0.00	281.50	2	7,746	0.03%
2024/01/10	1	284.50	5	289.50	290.00	-4	7,653	-0.05%
2024/01/09	0	0.00	2	286.50	288.00	-2	7,613	-0.03%
2024/01/08	4	286.75	0	0.00	284.50	4	7,572	0.05%
2024/01/05	1	277.50	2	280.50	285.00	-1	7,456	-0.01%
2024/01/04	3	273.50	4	273.38	272.00	-1	7,277	-0.01%
2024/01/03	3	274.33	1	279.50	270.50	2	7,252	0.03%
2024/01/02	0	0.00	1	276.00	275.50	-1	7,146	-0.01%
2023/12/29	2	270.75	6	271.67	272.00	-4	7,086	-0.06%
2023/12/27	2	266.25	3	267.67	269.50	-1	6,981	-0.01%
2023/12/26	3.1	262.02	3	260.33	264.00	0.1	6,955	0.00%
2023/12/25	3	260.33	1	268.50	260.00	2	6,955	0.03%
2023/12/22	1.1	268.36	1	267.50	267.00	0.1	6,893	0.00%
2023/12/21	2	270.50	1	272.00	268.50	1	6,890	0.01%
2023/12/20	1	274.00	1	278.00	273.50	0	6,861	0.00%
2023/12/19	1	269.00	1	274.50	273.50	0	6,779	0.00%
2023/12/18	1	275.00	5	276.00	272.50	-4	6,815	-0.06%
2023/12/15	8	273.19	8	272.19	274.00	0	6,831	0.00%
2023/12/13	3	269.33	0	0.00	264.50	3	6,764	0.04%
2023/12/07	1	275.00	1	278.50	274.00	0	6,627	0.00%
2023/12/06	4	272.38	2	273.50	270.00	2	6,521	0.03%
2023/12/05	4	274.00	4	278.00	272.00	0	6,487	0.00%
2023/12/04	8.2	277.62	5	271.80	277.00	3.2	6,286	0.05%
2023/12/01	10.1	269.09	10	266.00	267.50	0.1	6,085	0.00%
2023/11/30	2	258.00	3	260.00	258.50	-1	5,839	-0.02%
2023/11/29	0	0.00	4	261.50	261.00	-4	5,805	-0.07%
2023/11/28	3	258.17	11	258.18	258.00	-8	5,753	-0.14%
2023/11/27	12	258.54	6	258.33	257.00	6	5,706	0.11%
2023/11/24	1	246.50	0	0.00	250.00	1	5,466	0.02%
2023/11/21	8	248.06	6	248.92	248.00	2	5,328	0.04%
2023/11/20	3	255.50	3	258.33	251.50	0	5,321	0.00%
2023/11/17	3	253.83	1	254.50	254.00	2	5,218	0.04%
2023/11/16	2	254.00	5	254.10	253.00	-3	5,168	-0.06%
2023/11/15	8	251.75	9	247.44	252.00	-1	5,061	-0.02%
2023/11/14	1	231.50	2	238.50	238.50	-1	4,929	-0.02%
2023/11/13	11	234.00	9	236.72	233.00	2	4,992	0.04%
2023/11/10	9	239.67	8	244.06	240.50	1	5,229	0.02%
2023/11/09	2	237.00	0	0.00	236.00	2	5,220	0.04%
2023/11/08	2	242.50	2	244.25	242.00	0	5,433	0.00%
2023/11/07	7	246.14	7	248.71	243.50	0	5,584	0.00%
2023/11/06	6	247.17	3	243.00	247.00	3	5,726	0.05%
2023/11/03	2	249.00	1	254.50	244.50	1	5,828	0.02%
2023/11/02	3	246.83	2	250.25	248.50	1	5,801	0.02%
2023/11/01	3	252.00	3	252.83	251.00	0	5,757	0.00%
2023/10/31	2	251.00	1	254.00	252.00	1	5,689	0.02%
2023/10/30	3	254.00	9	255.28	252.00	-6	5,730	-0.10%
2023/10/27	12	258.04	7	249.07	254.00	5	5,619	0.09%
2023/10/26	4	240.25	2	242.25	236.00	2	5,359	0.04%
2023/10/25	7	241.64	7	240.36	240.00	0	5,272	0.00%
2023/10/24	3	228.00	2	221.75	230.00	1	5,133	0.02%
2023/10/19	6	219.33	6	213.17	218.00	0	5,417	0.00%
2023/10/18	0	0.00	4	214.50	210.50	-4	5,566	-0.07%
2023/10/17	1	217.50	1	216.00	217.00	0	5,735	0.00%
2023/10/16	0	0.00	1	224.50	220.50	-1	5,918	-0.02%
2023/10/13	2	228.00	0	0.00	227.50	2	5,982	0.03%
2023/10/11	1	235.50	0	0.00	232.00	1	6,183	0.02%
2023/10/06	1	239.50	1	240.00	238.00	0	6,303	0.00%
2023/10/05	1	238.50	0	0.00	235.00	1	6,449	0.02%
2023/10/04	0	0.00	1	232.00	232.50	-1	6,534	-0.02%
2023/10/03	1	235.00	0	0.00	234.00	1	6,640	0.02%
2023/09/28	0	0.00	1	239.50	238.50	-1	6,825	-0.01%
2023/09/26	1	235.50	0	0.00	235.50	1	7,184	0.01%
2023/09/25	1	241.00	1	241.50	239.50	0	7,529	0.00%
2023/09/22	4	233.88	4	232.25	234.00	0	7,696	0.00%
2023/09/21	1	232.50	5	232.20	233.50	-4	7,937	-0.05%
2023/09/20	6	238.25	5	244.00	237.50	1	8,128	0.01%
2023/09/19	3	250.17	3	250.67	249.50	0	8,256	0.00%
2023/09/18	2	248.00	3	248.17	246.50	-1	8,281	-0.01%
2023/09/15	0	0.00	1	246.50	246.50	-1	8,385	-0.01%
2023/09/14	0	0.00	1	245.00	246.50	-1	8,414	-0.01%
2023/09/13	3	241.67	4	240.63	242.50	-1	8,469	-0.01%
2023/09/12	4	238.13	3	242.33	240.00	1	8,595	0.01%
2023/09/08	2	243.00	1	243.50	246.00	1	8,758	0.01%
2023/09/06	2	251.50	2	249.00	250.00	0	8,820	0.00%
2023/09/05	4	254.38	0	0.00	250.00	4	8,860	0.05%
2023/09/04	3	255.50	3	259.00	256.00	0	8,916	0.00%
2023/09/01	3	257.67	3	258.67	258.50	0	8,964	0.00%
2023/08/31	3	257.83	0	0.00	253.50	3	9,023	0.03%
2023/08/30	1	255.50	2	257.00	257.00	-1	9,202	-0.01%
2023/08/29	0	0.00	1	251.50	252.00	-1	9,210	-0.01%
2023/08/28	0	0.00	1	245.00	247.50	-1	9,262	-0.01%
2023/08/25	1	248.00	0	0.00	248.00	1	9,287	0.01%
2023/08/24	3	249.17	4	251.75	249.50	-1	9,305	-0.01%
2023/08/23	5	250.60	5	253.50	249.50	0	9,304	0.00%
2023/08/22	4	255.38	2	261.50	255.00	2	9,425	0.02%
2023/08/21	2	260.00	4	258.63	260.00	-2	9,482	-0.02%
2023/08/18	3	256.17	2	260.00	254.00	1	9,590	0.01%
2023/08/17	14	259.25	12	264.50	259.50	2	9,709	0.02%
2023/08/16	5	272.20	3	273.50	268.00	2	9,745	0.02%
2023/08/15	14	265.21	17	253.97	263.50	-3	10,042	-0.03%
2023/08/14	9	246.17	8	248.25	250.00	1	10,398	0.01%
2023/08/11	8	274.06	9	277.33	269.00	-1	10,493	-0.01%
2023/08/10	4	287.63	5	293.00	286.00	-1	10,356	-0.01%
2023/08/09	2	276.50	4	288.38	292.00	-2	10,287	-0.02%
2023/08/07	3	286.00	4	288.38	285.50	-1	10,717	-0.01%
2023/08/04	11	287.82	10	282.40	289.50	1	10,779	0.01%
2023/08/02	4	291.13	3	298.67	285.50	1	10,840	0.01%
2023/08/01	0	0.00	1	293.00	293.00	-1	10,808	-0.01%
2023/07/31	2	289.00	3	291.17	286.50	-1	10,838	-0.01%
2023/07/28	2	287.00	0	0.00	286.00	2	11,103	0.02%
2023/07/27	0	0.00	2	296.25	291.50	-2	11,155	-0.02%
2023/07/26	3	292.33	1.3	302.42	291.00	1.7	11,327	0.02%
2023/07/25	0.3	302.83	2	301.50	301.00	-1.7	11,201	-0.02%
2023/07/24	5	302.30	5	300.70	302.00	0	11,079	0.00%
2023/07/21	7	292.50	12	296.04	291.00	-5	10,941	-0.05%
2023/07/20	7	287.07	0	0.00	287.00	7	10,868	0.06%
2023/07/19	2	291.75	7	292.57	292.00	-5	10,780	-0.05%
2023/07/18	1	282.50	0	0.00	283.00	1	10,718	0.01%
2023/07/17	1	284.50	4	281.75	288.50	-3	10,907	-0.03%
2023/07/14	2	276.00	0	0.00	277.50	2	10,937	0.02%
2023/07/13	2	285.50	0	0.00	280.00	2	10,846	0.02%
2023/07/12	1	289.00	9	290.33	290.00	-8	10,748	-0.07%
2023/07/11	0	0.00	5	283.80	283.00	-5	10,628	-0.05%
2023/07/10	1	284.00	0	0.00	285.00	1	10,638	0.01%
2023/07/07	1	284.50	1	293.50	284.50	0	10,601	0.00%
2023/07/06	4	291.75	4	293.13	290.00	0	10,550	0.00%
2023/07/05	4	297.50	4	302.50	294.50	0	10,508	0.00%
2023/07/04	2	298.75	1	304.50	297.00	1	10,684	0.01%
2023/07/03	17	298.88	3	300.83	299.00	14	10,815	0.13%
2023/06/30	8	332.56	2	341.50	325.50	6	10,553	0.06%
2023/06/29	4	338.50	1	339.00	338.50	3	10,581	0.03%
2023/06/28	2	331.75	2	334.75	333.50	0	10,466	0.00%
2023/06/27	1	325.50	4	325.00	329.00	-3	10,336	-0.03%
2023/06/26	2	311.00	0	0.00	311.50	2	10,210	0.02%
2023/06/21	3	311.17	3	313.00	308.00	0	10,262	0.00%
2023/06/19	4	325.75	2	322.25	324.00	2	10,176	0.02%
2023/06/16	0	0.00	1	333.50	323.00	-1	10,180	-0.01%
2023/06/15	2	329.75	5	326.30	330.00	-3	10,090	-0.03%
2023/06/14	7	313.50	7	319.36	314.00	0	10,005	0.00%
2023/06/13	3	311.67	14	312.25	311.50	-11	10,016	-0.11%
2023/06/12	2	318.00	2	314.00	314.00	0	10,106	0.00%
2023/06/08	1	315.50	2	312.25	311.00	-1	10,193	-0.01%
2023/06/07	1	317.50	0	0.00	322.00	1	10,291	0.01%
2023/06/06	3	317.33	3	318.33	315.50	0	10,290	0.00%
2023/06/05	8	325.13	7	335.29	315.50	1	10,443	0.01%
2023/06/02	0	0.00	2	319.00	320.50	-2	10,354	-0.02%
2023/05/31	1	334.00	3	328.00	327.00	-2	10,410	-0.02%
2023/05/30	3	330.00	2	332.50	328.50	1	10,438	0.01%
2023/05/29	2	331.00	1	327.50	330.50	1	10,451	0.01%
2023/05/26	2	330.00	0	0.00	327.00	2	10,501	0.02%
2023/05/24	11	333.36	10	334.25	334.50	1	10,597	0.01%
2023/05/23	1	333.00	1	340.00	342.00	0	10,554	0.00%
2023/05/22	1	336.50	0	0.00	332.00	1	10,623	0.01%
2023/05/19	8	340.44	8	340.88	343.50	0	10,942	0.00%
2023/05/18	5	320.00	3	328.83	339.00	2	10,548	0.02%
2023/05/17	1	290.50	11	299.00	308.50	-10	10,167	-0.10%
2023/05/16	7	279.21	7	278.71	280.50	0	10,044	0.00%
2023/05/15	3	280.83	2	288.00	275.50	1	10,505	0.01%
2023/05/12	15	288.60	7	291.79	289.00	8	10,560	0.08%
2023/05/11	15	288.60	7	291.79	283.50	8	10,608	0.08%
2023/05/10	4	280.38	4	281.38	285.00	0	10,557	0.00%
2023/05/09	0	0.00	3	283.50	279.00	-3	11,202	-0.03%
2023/05/08	4	283.00	4	282.25	287.00	0	11,495	0.00%
2023/05/05	0	0.00	1	284.00	281.50	-1	11,577	-0.01%
2023/05/04	10	280.95	12	279.63	279.00	-2	11,585	-0.02%
2023/05/03	2	273.00	0	0.00	272.50	2	11,322	0.02%
2023/05/02	11	277.09	13	269.54	278.00	-2	11,293	-0.02%
2023/04/28	1	259.50	1	260.00	259.50	0	11,163	0.00%
2023/04/26	2	250.75	2	251.50	254.00	0	11,495	0.00%
2023/04/25	2	253.25	0	0.00	254.50	2	11,533	0.02%
2023/04/24	3	257.67	7	253.86	260.50	-4	11,571	-0.03%
2023/04/21	1	252.00	1	257.00	250.00	0	11,703	0.00%
2023/04/20	3	269.67	3	272.33	265.00	0	11,657	0.00%
2023/04/19	2	265.25	3	268.00	269.00	-1	11,532	-0.01%
2023/04/18	1	264.50	1	263.50	265.50	0	11,483	0.00%
2023/04/17	1	262.50	1	265.50	262.00	0	11,531	0.00%
2023/04/13	2	268.25	1	274.00	267.00	1	11,820	0.01%
2023/04/12	1	269.00	1	273.50	267.50	0	12,000	0.00%
2023/04/11	3	267.83	0	0.00	265.50	3	12,263	0.02%
2023/04/10	7	272.86	0	0.00	265.50	7	12,365	0.06%
2023/04/07	4	273.25	1	274.00	273.00	3	12,493	0.02%
2023/04/06	1	269.00	11	263.36	269.50	-10	12,364	-0.08%
2023/03/31	11	252.36	4	257.63	251.00	7	12,223	0.06%
2023/03/30	3	259.00	1	263.50	257.50	2	12,342	0.02%
2023/03/29	0	0.00	11	255.27	258.00	-11	12,279	-0.09%
2023/03/28	1	255.50	1	258.00	246.00	0	12,297	0.00%
2023/03/27	0	0.00	1	251.50	252.00	-1	12,263	-0.01%
2023/03/24	2	252.25	2	250.50	252.50	0	12,406	0.00%
2023/03/23	1	243.50	0	0.00	244.00	1	12,539	0.01%
2023/03/22	1	245.00	1	244.00	243.50	0	12,526	0.00%
2023/03/21	1	243.50	1	249.50	243.50	0	12,477	0.00%
2023/03/20	1	245.50	1	249.50	248.50	0	12,412	0.00%
2023/03/17	5	248.30	5	249.10	247.50	0	12,389	0.00%
2023/03/15	0	0.00	1	257.00	254.50	-1	12,230	-0.01%
2023/03/10	2	264.75	2	262.00	255.00	0	12,041	0.00%
2023/03/09	1	272.00	3	271.50	270.00	-2	11,896	-0.02%
2023/03/08	3	273.17	2	283.75	271.50	1	11,878	0.01%
2023/03/07	6	280.33	6	285.42	277.50	0	11,702	0.00%
2023/03/06	4	282.63	4	282.38	285.00	0	12,145	0.00%
2023/03/03	4	279.63	0	0.00	278.50	4	13,111	0.03%
2023/03/02	3	285.50	5	283.70	283.50	-2	13,927	-0.01%
2023/03/01	1	279.50	1	283.50	278.50	0	14,737	0.00%
2023/02/24	5	279.50	6	283.58	281.00	-1	15,311	-0.01%
2023/02/23	5	284.10	2	279.50	285.00	3	15,679	0.02%
2023/02/22	5	285.00	11	283.00	276.50	-6	16,351	-0.04%
2023/02/21	8	287.06	7	284.14	287.00	1	16,517	0.01%
2023/02/20	14	287.04	12	295.00	284.50	2	16,869	0.01%
2023/02/17	15	293.63	11	294.27	294.50	4	16,801	0.02%
2023/02/16	9	278.33	12	276.33	284.00	-3	16,713	-0.02%
2023/02/15	2	272.50	3	272.67	272.50	-1	17,036	-0.01%
2023/02/14	9	269.28	10	274.20	267.50	-1	17,159	-0.01%
2023/02/13	18	286.64	10	287.10	277.50	8	16,933	0.05%
2023/02/10	8	281.31	15	280.40	277.50	-7	16,509	-0.04%
2023/02/09	8	277.75	3.2	285.25	276.00	4.8	16,298	0.03%
2023/02/08	5.2	281.71	4	283.00	284.00	1.2	16,106	0.01%
2023/02/07	8	278.00	3	280.83	281.00	5	15,899	0.03%
2023/02/06	6	267.42	15	264.30	273.50	-9	15,267	-0.06%
2023/02/03	8	249.81	8	247.19	249.00	0	14,987	0.00%
2023/02/02	14	247.00	7	246.86	247.00	7	14,905	0.05%
2023/02/01	2	243.00	3	240.50	237.50	-1	14,915	-0.01%
2023/01/30	1	244.50	2	247.00	237.50	-1	15,090	-0.01%
2023/01/17	1	243.00	1	245.50	243.50	0	15,139	0.00%
2023/01/16	4	240.13	7	241.57	244.00	-3	15,033	-0.02%
2023/01/13	1	230.00	1	230.00	230.00	0	14,972	0.00%
2023/01/12	27	235.09	24	237.60	230.50	3	15,079	0.02%
2023/01/11	21	245.76	24	250.06	240.50	-3	15,022	-0.02%
2023/01/10	0	0.00	8	250.00	244.00	-8	15,027	-0.05%
2023/01/09	32	249.78	20	243.45	249.00	12	15,190	0.08%
2023/01/06	9	242.00	9	243.94	240.50	0	15,412	0.00%
2023/01/05	1	244.50	3	248.33	239.50	-2	15,764	-0.01%
2023/01/04	2	247.50	10	251.30	243.50	-8	16,017	-0.05%
2023/01/03	13	250.31	3	250.33	250.50	10	16,305	0.06%
2022/12/30	7	246.71	15	249.93	246.00	-8	16,433	-0.05%
2022/12/29	11	249.50	7	244.21	250.00	4	16,415	0.02%
2022/12/28	10	239.75	8	237.88	238.50	2	16,430	0.01%
2022/12/27	6	236.00	7	233.43	237.50	-1	16,705	-0.01%
2022/12/26	14	239.61	12	238.67	240.50	2	16,719	0.01%
2022/12/23	2	234.50	2	232.25	232.00	0	16,719	0.00%
2022/12/22	4	228.50	5	230.30	231.50	-1	16,890	-0.01%
2022/12/21	1	229.00	1	230.50	228.50	0	16,922	0.00%
2022/12/20	3	229.83	4	228.63	225.50	-1	17,186	-0.01%
2022/12/19	1	238.00	1	237.00	237.00	0	17,308	0.00%
2022/12/16	2	240.75	0	0.00	234.50	2	17,539	0.01%
2022/12/15	2	249.00	1	246.00	241.00	1	17,789	0.01%
2022/12/14	4	250.13	6	255.25	255.00	-2	17,895	-0.01%
2022/12/13	5	256.40	4	257.63	251.50	1	18,254	0.01%
2022/12/12	0	0.00	1	252.00	252.00	-1	18,508	-0.01%
2022/12/09	4	246.50	4	253.00	254.00	0	18,682	0.00%
2022/12/08	0	0.00	4	244.75	240.50	-4	19,002	-0.02%
2022/12/07	6	240.08	0	0.00	244.00	6	19,374	0.03%
2022/12/06	2	261.00	0	0.00	249.50	2	19,596	0.01%
2022/12/05	2	253.00	4	255.13	269.50	-2	19,919	-0.01%
2022/12/01	2	246.50	1	246.94	246.50	1	20,315	0.00%
2022/11/30	0	235.50	1	241.50	244.00	-1	20,795	0.00%
2022/11/29	2	235.25	2	234.75	233.50	0	21,046	0.00%
2022/11/28	24	245.56	22.8	238.73	246.50	1.2	21,276	0.01%
2022/11/25	13	246.38	16.1	246.99	245.50	-3.1	20,880	-0.01%
2022/11/24	10.1	225.39	15.2	224.54	239.00	-5.1	20,189	-0.03%
2022/11/23	17	210.79	10	205.20	217.50	7	19,465	0.04%
2022/11/22	1	198.00	4	193.00	198.00	-3	18,795	-0.02%
2022/11/21	1	187.50	1.4	191.07	192.00	-0.4	18,766	0.00%
2022/11/18	12	182.88	18	184.56	187.00	-6	18,572	-0.03%
2022/11/17	10	175.00	17	174.79	174.00	-7	18,131	-0.04%
2022/11/16	16.1	172.67	17	174.26	170.00	-0.9	18,063	0.00%
2022/11/15	3	169.00	1	173.50	169.00	2	18,102	0.01%
2022/11/14	15	169.10	6	170.67	171.00	9	18,652	0.05%
2022/11/11	2	166.50	6	167.42	171.50	-4	18,760	-0.02%
2022/11/10	4	165.88	1	159.00	156.00	3	19,133	0.02%
2022/11/08	5	164.00	4	162.25	159.50	1	19,261	0.01%
2022/11/07	5	160.20	5	160.40	159.50	0	19,203	0.00%
2022/11/04	3	161.50	3	164.00	159.00	0	19,278	0.00%
2022/11/03	2	160.00	2	159.50	163.00	0	19,264	0.00%
2022/11/02	1	160.00	1	158.00	160.00	0	19,215	0.00%
2022/11/01	1	156.00	1	158.00	158.50	0	19,181	0.00%
2022/10/27	7	149.07	9	144.17	149.50	-2	18,960	-0.01%
2022/10/26	6	141.58	8	142.06	143.00	-2	18,882	-0.01%
2022/10/25	1	146.99	1	145.00	143.00	0	18,760	0.00%
2022/10/24	1	148.00	1	151.50	147.50	0	18,673	0.00%
2022/10/21	2	150.50	3	149.67	146.50	-1	18,672	-0.01%
2022/10/20	0	149.00	0	0.00	155.00	0	18,703	0.00%
2022/10/17	1	143.00	2	146.00	148.50	-1	19,289	-0.01%
2022/10/14	9	154.06	10	153.10	153.00	-1	19,110	-0.01%
2022/10/13	13	156.12	14	157.96	148.50	-1	18,790	-0.01%
2022/10/12	5	163.00	14	162.43	161.50	-9	18,489	-0.05%
2022/10/11	21	163.00	11	165.77	159.50	10	18,286	0.05%
2022/10/07	6	171.00	5	170.40	168.00	1	18,030	0.01%
2022/10/06	10	170.50	12	170.83	172.00	-2	17,876	-0.01%
2022/10/05	16	170.56	14	169.79	170.50	2	17,793	0.01%
2022/10/04	12	167.79	13	165.73	167.00	-1	17,617	-0.01%
2022/10/03	9	162.22	6	161.75	157.50	3	17,590	0.02%
2022/09/30	2	157.25	2	158.75	162.50	0	17,688	0.00%
2022/09/29	4	157.88	4	161.00	158.00	0	17,667	0.00%
2022/09/28	3	161.00	3	163.17	154.00	0	17,494	0.00%
2022/09/27	8	162.75	8	160.13	166.00	0	17,482	0.00%
2022/09/26	11	165.00	17	164.82	162.00	-6	17,307	-0.03%
2022/09/23	9	169.78	5	167.50	166.00	4	17,314	0.02%
2022/09/22	12	172.29	11	174.05	174.00	1	17,473	0.01%
2022/09/21	7	170.64	4	171.63	169.00	3	17,566	0.02%
2022/09/20	3	170.17	5	171.30	173.50	-2	17,686	-0.01%
2022/09/19	5	163.50	16	166.44	163.00	-11	17,583	-0.06%
2022/09/16	13	169.38	9	168.83	171.00	4	17,573	0.02%
2022/09/15	6	170.08	4	168.00	168.00	2	17,621	0.01%
2022/09/14	11	166.23	15	167.07	170.00	-4	17,559	-0.02%
2022/09/13	15	164.23	6	163.92	165.00	9	17,429	0.05%
2022/09/12	26	164.87	28	161.71	164.00	-2	17,644	-0.01%
2022/09/08	5	152.50	6	151.92	154.00	-1	17,765	-0.01%
2022/09/07	15	152.83	15	153.00	151.50	0	17,825	0.00%
2022/09/06	6.1	163.43	8	159.69	154.00	-1.9	17,954	-0.01%
2022/09/05	11	171.86	4	174.00	166.50	7	17,691	0.04%
2022/09/02	10.1	172.46	7	174.93	170.00	3.1	17,738	0.02%
2022/09/01	3	170.83	1	172.50	169.00	2	17,737	0.01%
2022/08/31	6.1	176.02	6	176.50	173.50	0.1	18,090	0.00%
2022/08/30	6	173.33	4	172.88	174.00	2	18,361	0.01%
2022/08/29	2	169.75	0	0.00	169.50	2	18,399	0.01%
2022/08/26	9	179.94	10	179.75	176.00	-1	18,189	-0.01%
2022/08/25	6	174.33	6	175.00	175.50	0	17,591	0.00%
2022/08/24	6	178.17	5	178.50	174.00	1	17,325	0.01%
2022/08/23	1	175.99	0	0.00	176.00	1	16,999	0.01%
2022/08/22	7	186.29	4	186.00	180.00	3	16,681	0.02%
2022/08/19	6	185.75	6	186.83	184.50	0	16,210	0.00%
2022/08/17	10	163.15	12	166.33	168.00	-2	15,227	-0.01%
2022/08/16	2	160.50	5	158.61	161.50	-3	14,415	-0.02%
2022/08/15	1.6	146.81	6	145.83	147.00	-4.4	14,136	-0.03%
2022/08/11	6	143.67	0	0.00	143.00	6	14,631	0.04%
2022/08/10	5.3	145.72	9	145.94	148.00	-3.7	14,709	-0.03%
2022/08/09	0	0.00	2	144.25	141.50	-2	14,685	-0.01%
2022/08/08	0.1	143.00	0	0.00	143.00	0.1	14,700	0.00%
2022/08/05	1	141.00	1	141.00	142.00	0	14,683	0.00%
2022/08/03	0	135.50	6	134.17	133.50	-6	14,638	-0.04%
2022/08/02	1	133.56	0	135.00	133.00	1	14,641	0.01%
2022/08/01	1	139.00	0	0.00	138.00	1	14,564	0.01%
2022/07/29	2	141.00	0	0.00	141.50	2	14,575	0.01%
2022/07/28	6	143.08	5	142.90	141.50	1	14,550	0.01%
2022/07/27	3	141.50	2	143.49	141.50	1	14,504	0.01%
2022/07/26	2	142.25	0	0.00	142.00	2	14,371	0.01%
2022/07/25	0	148.50	3	148.00	149.50	-3	14,073	-0.02%
2022/07/22	13	144.00	14	143.36	144.50	-1	13,539	-0.01%
2022/07/21	1	134.50	0	134.00	135.00	1	13,243	0.01%
2022/07/20	9	131.33	10	131.40	130.00	-1	13,233	-0.01%
2022/07/19	4	130.63	2	131.75	130.00	2	13,290	0.02%
2022/07/18	11	130.41	12	129.79	130.00	-1	13,242	-0.01%
2022/07/15	5	131.60	4	135.25	131.00	1	13,165	0.01%
2022/07/14	1	136.50	0	0.00	137.00	1	13,057	0.01%
2022/07/13	0	0.00	1	140.50	139.50	-1	13,098	-0.01%
2022/07/12	2	135.25	3	135.17	135.00	-1	13,102	-0.01%
2022/07/11	7	137.50	9	133.56	139.00	-2	13,132	-0.02%
2022/07/08	3	141.66	3	139.17	135.00	0	12,878	0.00%
2022/07/07	5	140.40	4	141.63	146.00	1	12,717	0.01%
2022/07/06	5	146.40	2	145.25	143.50	3	12,598	0.02%
2022/07/05	16	142.53	15	140.43	148.00	1	12,548	0.01%
2022/07/01	1	151.50	1	142.00	142.50	0	12,654	0.00%
2022/06/30	10	155.25	11	154.54	153.50	-1	12,449	-0.01%
2022/06/29	6	155.16	5.9	156.96	157.50	0.1	12,114	0.00%
2022/06/28	2.3	154.27	2	152.00	148.50	0.3	11,846	0.00%
2022/06/27	4	150.25	6	151.17	151.50	-2	11,681	-0.02%
2022/06/24	2	144.50	2	144.00	145.00	0	12,069	0.00%
2022/06/23	5	142.00	5	139.30	143.50	0	12,214	0.00%
2022/06/22	0	0.00	1	146.00	138.00	-1	12,641	-0.01%
2022/06/21	6	144.00	7	143.14	146.00	-1	12,601	-0.01%
2022/06/20	6	145.42	6	143.33	139.00	0	12,569	0.00%
2022/06/17	5	143.50	3.2	136.16	146.50	1.8	12,181	0.01%
2022/06/16	7	140.86	10	140.15	137.00	-3	11,966	-0.03%
2022/06/15	2.3	138.30	1	137.00	140.00	1.3	12,054	0.01%
2022/06/14	5.5	137.00	5	137.60	136.50	0.5	11,769	0.00%
2022/06/13	8	146.56	9.6	144.56	143.00	-1.6	11,547	-0.01%
2022/06/09	0	0.00	3.1	146.26	145.50	-3.1	11,067	-0.03%
2022/06/08	4	141.25	3	142.00	145.50	1	10,603	0.01%
2022/06/07	2	136.25	2	133.01	139.50	0	10,082	0.00%
2022/06/02	0.1	125.50	0	0.00	124.50	0.1	10,094	0.00%
2022/06/01	0.1	127.00	0	0.00	126.00	0.1	10,236	0.00%
2022/05/31	4	127.00	3	127.50	128.50	1	10,383	0.01%
2022/05/27	3	127.50	3	129.67	126.50	0	10,969	0.00%
2022/05/25	0	0.00	1	132.00	131.50	-1	11,444	-0.01%
2022/05/24	0	0.00	5	127.50	127.50	-5	11,693	-0.04%
2022/05/23	4	130.38	4	129.25	130.50	0	11,677	0.00%
2022/05/20	4	133.38	3	130.00	129.50	1	11,628	0.01%
2022/05/19	4	125.00	24	127.25	131.50	-20	11,430	-0.17%
2022/05/16	0.1	118.50	0	0.00	119.00	0.1	10,699	0.00%
2022/05/06	0	0.00	10	114.50	118.00	-10	10,399	-0.10%
2022/05/04	1	117.00	1	116.00	115.50	0	10,322	0.00%
2022/04/29	0	0.00	1	117.00	116.50	-1	10,221	-0.01%
2022/04/28	1	115.50	1	116.00	115.00	0	10,223	0.00%
2022/04/25	0.1	120.50	0	0.00	118.00	0.1	10,021	0.00%
2022/04/22	1.2	132.22	0	0.00	131.00	1.2	9,896	0.01%
2022/04/20	1	130.50	1	131.00	130.00	0	9,747	0.00%
2022/04/19	7	134.29	7	132.93	133.50	0	9,682	0.00%
2022/04/18	2	131.00	1	128.00	132.50	1	9,489	0.01%
2022/04/15	4.1	132.96	7	131.43	126.50	-3	9,301	-0.03%
2022/04/14	2.1	130.52	2	127.50	130.00	0.1	9,135	0.00%
2022/04/13	3	129.00	0	0.00	129.50	3	9,004	0.03%
2022/04/11	0	0.00	10	125.00	124.50	-10	8,762	-0.11%
2022/04/08	2	128.75	3	127.83	129.00	-1	8,652	-0.01%
2022/04/07	5	136.90	4	133.50	128.50	1	8,453	0.01%
2022/04/06	0	0.00	1	132.00	132.00	-1	8,085	-0.01%
2022/04/01	1	132.00	2	133.25	130.50	-1	7,998	-0.01%
2022/03/31	2	133.50	1.3	133.81	135.50	0.7	7,825	0.01%
2022/03/30	2	135.00	2.1	135.24	133.50	-0.1	7,527	0.00%
2022/03/29	5	131.90	7.1	130.46	133.00	-2.1	7,236	-0.03%
2022/03/28	2	125.00	2	128.00	125.00	0	6,597	0.00%
2022/03/25	4.2	124.90	2	124.50	124.50	2.2	6,204	0.04%
2022/03/24	1.1	116.82	2	113.50	121.00	-0.9	5,562	-0.02%
2022/03/23	2	111.75	1	111.00	112.00	1	5,364	0.02%
2022/03/22	0	0.00	1	116.50	117.50	-1	5,208	-0.02%
2022/03/21	0.2	118.50	3	116.33	117.00	-2.8	5,168	-0.05%
2022/03/18	3	114.33	9	110.44	114.00	-6	4,936	-0.12%
2022/03/17	12	107.54	11	105.91	108.50	1	4,691	0.02%
2022/03/16	2	100.45	1	102.50	99.00	1	4,574	0.02%
2022/03/15	1	100.00	2	101.25	99.70	-1	4,567	-0.02%
2022/03/14	12	100.22	68	98.49	101.50	-56	4,544	-1.23%
2022/03/11	15	103.00	7	104.21	102.50	8	4,585	0.17%
2022/03/10	0	0.00	6	107.00	107.00	-6	4,523	-0.13%
2022/03/09	11	104.05	9	103.22	103.00	2	4,414	0.05%
2022/03/08	5	104.00	4	107.38	101.50	1	4,505	0.02%
2022/03/07	9	107.94	6	111.25	106.00	3	4,375	0.07%
2022/03/04	2	114.00	2	114.25	112.50	0	4,228	0.00%
2022/03/03	3	118.33	1	118.00	115.50	2	4,109	0.05%
2022/03/02	35	115.86	31	119.00	118.00	4	3,932	0.10%
2022/03/01	3	110.50	2	112.00	114.00	1	3,615	0.03%
2022/02/25	23	110.43	2	111.25	111.50	21	3,327	0.63%
2022/02/24	20	103.40	0	0.00	103.00	20	3,034	0.66%
2022/02/08	23	89.47	0	0.00	89.60	23	2,971	0.77%
2022/01/26	40	86.85	0	0.00	85.70	40	2,948	1.36%
2022/01/18	6	88.70	0	0.00	88.20	6	2,934	0.20%
2021/12/30	0	0.00	1	97.30	97.50	-1	2,987	-0.03%
2021/12/08	0	0.00	1	97.00	96.00	-1	2,953	-0.03%
2021/12/07	2	96.95	1	96.30	96.30	1	2,905	0.03%
2021/12/06	1	99.90	0	0.00	100.50	1	2,763	0.04%
2021/12/03	1	103.00	0	0.00	103.00	1	2,740	0.04%
2021/12/02	1	102.50	0	0.00	102.00	1	2,729	0.04%
2021/11/25	0	0.00	1	112.50	112.50	-1	2,472	-0.04%
2021/11/22	1	110.00	1	114.50	111.50	0	2,259	0.00%
2021/11/19	2	115.25	2	115.75	114.50	0	2,241	0.00%
2021/11/17	0	0.00	2	102.45	106.50	-2	1,977	-0.10%
2021/11/12	1	92.00	0	0.00	92.00	1	2,136	0.05%
2021/11/04	0	0.00	2	94.30	94.30	-2	2,395	-0.08%
2021/10/25	0	0.00	1	94.20	91.30	-1	2,832	-0.04%
2021/10/21	1	99.00	0	0.00	98.20	1	2,885	0.03%
2021/10/20	1	100.00	0	0.00	98.70	1	2,957	0.03%
2021/10/19	0	0.00	1	101.00	99.90	-1	3,049	-0.03%
2021/10/18	0	0.00	2	99.30	98.40	-2	3,231	-0.06%
2021/10/15	1	98.60	0	0.00	98.00	1	3,409	0.03%
2021/10/14	0	0.00	1	99.50	98.70	-1	3,705	-0.03%
2021/10/13	1	96.80	0	0.00	97.10	1	3,867	0.03%
2021/10/08	0	0.00	1	99.80	100.50	-1	4,075	-0.02%
2021/10/04	2	100.40	0	0.00	96.00	2	4,591	0.04%
2021/10/01	1	104.50	0	0.00	104.00	1	4,549	0.02%
2021/09/30	1	100.00	2	105.00	108.00	-1	4,537	-0.02%
2021/09/28	1	105.00	0	0.00	104.00	1	4,539	0.02%
2021/09/27	2	100.75	0	0.00	102.00	2	4,536	0.04%
2021/09/14	0	0.00	1	102.00	102.00	-1	4,885	-0.02%
2021/09/08	0	0.00	2	100.75	100.00	-2	4,873	-0.04%
2021/09/06	1	102.50	0	0.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	105.00	105.50	-1	4,963	-0.02%
2021/08/30	1	103.50	0	0.00	105.00	1	5,009	0.02%
2021/08/25	1	107.00	0	0.00	107.00	1	5,020	0.02%
2021/08/24	1	100.50	0	0.00	103.00	1	5,011	0.02%
2021/08/20	0	0.00	1	97.10	100.50	-1	5,061	-0.02%
2021/08/09	0	0.00	1	136.00	135.00	-1	5,615	-0.02%
2021/08/06	2	138.50	1	137.00	137.00	1	5,609	0.02%
2021/08/05	7	138.64	7	141.07	138.00	0	5,609	0.00%
2021/08/04	2	145.00	0	0.00	141.00	2	5,536	0.04%
2021/07/29	1	145.50	1	149.00	150.50	0	5,211	0.00%
2021/07/28	0	0.00	1	146.50	144.00	-1	5,142	-0.02%
2021/07/27	1	152.00	1	148.50	148.50	0	5,059	0.00%
2021/07/26	2	150.75	2	151.00	153.00	0	5,012	0.00%
2021/07/23	3	147.00	2	153.00	146.00	1	4,936	0.02%
2021/07/21	6	150.50	6	142.50	154.50	0	4,671	0.00%
2021/07/20	1	151.00	3	150.00	140.50	-2	4,495	-0.04%
2021/07/19	0	0.00	1	141.00	147.50	-1	4,184	-0.02%
2021/07/16	4	131.88	5	127.70	134.50	-1	4,024	-0.02%
2021/07/15	0	0.00	1	134.00	127.50	-1	3,925	-0.03%
2021/07/14	4	127.13	4	126.50	128.50	0	3,801	0.00%
2021/07/13	1	127.00	2	125.50	127.00	-1	3,717	-0.03%
2021/07/12	2	120.25	16	124.28	122.00	-14	3,522	-0.40%
2021/07/09	0	0.00	18	114.00	114.00	-18	3,243	-0.55%
2021/07/08	1	107.50	1	106.00	104.00	0	3,183	0.00%
2021/07/07	2	106.00	1	104.00	107.50	1	3,171	0.03%
2021/07/06	2	107.50	1	108.50	107.00	1	3,134	0.03%
2021/07/05	0	0.00	1	105.50	105.00	-1	3,089	-0.03%
2021/07/02	1	102.50	0	0.00	102.50	1	3,047	0.03%
2021/07/01	2	101.75	2	102.75	105.00	0	2,988	0.00%
2021/06/30	1	101.50	0.1	98.00	101.50	0.9	2,878	0.03%
2021/06/29	1	94.10	1	95.70	96.90	0	2,721	0.00%
2021/06/22	0.1	84.90	0	0.00	84.90	0.1	2,556	0.00%
2021/06/10	0	0.00	10	93.90	94.20	-10	2,403	-0.42%
2021/05/28	12	95.83	2	94.60	94.90	10	2,136	0.47%
2021/05/27	0	0.00	11.3	96.42	96.40	-11.3	2,081	-0.54%
2021/05/26	0.2	93.93	0.2	92.47	92.20	0	1,979	0.00%
2021/05/25	21.3	92.26	12	91.80	93.20	9.3	1,939	0.48%
2021/05/24	3	92.20	5	91.94	92.10	-2	1,865	-0.11%
2021/05/21	0	0.00	2.1	88.09	91.00	-2.1	1,751	-0.12%
2021/05/20	4	92.55	3	92.00	86.00	1	1,631	0.06%
2021/05/19	0	0.00	1	88.00	88.00	-1	1,454	-0.07%
2021/05/18	1	83.80	1	80.40	83.90	0	1,327	0.00%
2021/04/27	0	0.00	2	83.10	82.80	-2	1,026	-0.19%
2021/04/08	0.1	80.60	0	0.00	81.40	0.1	901	0.01%
2021/03/31	20	76.88	0	0.00	77.70	20	855	2.34%
2021/03/24	0	0.00	2	75.50	75.90	-2	811	-0.25%
2021/03/17	0	0.00	1	73.80	74.00	-1	803	-0.12%
2021/03/11	1	76.10	0	0.00	75.00	1	806	0.12%
2021/02/23	1	77.20	0	0.00	77.40	1	895	0.11%
2021/01/29	2	67.60	0	0.00	67.50	2	919	0.22%
2020/12/31	2	79.90	0	0.00	80.00	2	923	0.22%
2020/10/21	0	0.00	2	81.70	81.60	-2	1,491	-0.13%
2020/10/12	2	81.00	0	0.00	80.30	2	1,619	0.12%
2020/09/29	14	80.63	14	81.00	80.60	0	1,915	0.00%
2020/09/28	0	0.00	493	84.09	81.10	-493	1,913	-25.77%	大賣/鉅額交易
2020/09/25	62	82.40	0	0.00	79.80	62	1,770	3.50%
2020/09/24	83	81.07	1	84.10	84.40	82	1,748	4.69%
2020/09/23	1	81.60	2	81.00	80.90	-1	1,721	-0.06%
2020/09/22	76	82.10	0	0.00	81.80	76	1,728	4.40%
2020/09/21	118	84.29	1	84.30	84.30	117	1,720	6.80%	大買/鉅額交易
2020/09/18	157	85.27	3	84.53	85.00	154	1,740	8.85%	大買/鉅額交易
2020/09/17	1	82.90	4	84.08	82.80	-3	1,852	-0.16%
2020/09/14	0	0.00	1	81.50	82.10	-1	1,894	-0.05%
2020/09/09	3	82.60	1	83.20	82.70	2	1,931	0.10%
2020/08/28	1	80.80	0	0.00	80.80	1	2,112	0.05%
2020/08/27	0	0.00	1	81.20	80.30	-1	2,137	-0.05%
2020/08/26	3	79.90	3	81.00	81.10	0	2,137	0.00%
2020/08/24	0	0.00	1	77.50	77.50	-1	2,124	-0.05%
2020/08/21	1	77.50	0	0.00	77.40	1	2,137	0.05%
2020/08/20	1	81.80	0	0.00	76.60	1	2,159	0.05%
2020/07/30	4	78.45	0	0.00	78.30	4	2,635	0.15%
2020/07/27	1	78.50	0	0.00	78.20	1	2,807	0.04%
2020/07/24	1	81.00	2	80.20	80.50	-1	2,799	-0.04%
2020/07/23	0	0.00	1	84.00	82.20	-1	2,817	-0.04%
2020/07/20	0	0.00	2	78.50	81.40	-2	2,852	-0.07%
2020/07/16	2	83.70	0	0.00	82.50	2	2,864	0.07%
2020/07/13	0	0.00	1	85.30	85.40	-1	2,912	-0.03%
2020/07/10	1	87.60	0	0.00	84.40	1	2,898	0.03%
2020/07/09	4	88.73	6	87.30	87.50	-2	2,857	-0.07%
2020/07/08	0	0.00	1	83.60	83.60	-1	2,814	-0.04%
2020/07/03	5	82.80	0	0.00	82.00	5	2,912	0.17%
2020/07/01	1	83.90	0	0.00	83.40	1	2,920	0.03%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/24	3	89.93	0	0.00	85.10	3	2,946	0.10%
2020/06/22	0	0.00	1	82.00	81.40	-1	2,821	-0.04%
2020/06/15	0	0.00	1	80.60	81.60	-1	2,819	-0.04%
2020/06/12	0	0.00	1	78.00	78.40	-1	2,875	-0.03%
2020/06/09	0	0.00	2	82.50	83.10	-2	2,949	-0.07%
2020/06/05	1	81.60	0	0.00	82.40	1	3,019	0.03%
2020/06/01	0	0.00	2	78.55	79.00	-2	3,014	-0.07%
2020/05/29	3	78.27	1	77.90	77.80	2	3,048	0.07%
2020/05/27	2	79.90	0	0.00	79.70	2	3,096	0.06%
2020/05/26	1	80.20	4	82.05	80.10	-3	3,083	-0.10%
2020/05/22	2	80.30	5	80.72	77.80	-3	2,962	-0.10%
2020/05/21	0	0.00	2	79.00	79.10	-2	2,908	-0.07%
2020/05/20	0	0.00	1	78.10	78.00	-1	2,908	-0.03%
2020/05/18	0	0.00	2	77.50	77.50	-2	2,885	-0.07%
2020/05/15	3	74.77	0	0.00	75.00	3	2,864	0.10%
2020/05/14	0	0.00	1	74.70	75.10	-1	2,869	-0.03%
2020/05/13	2	78.90	2	78.10	78.10	0	2,853	0.00%
2020/05/11	2	78.30	3	78.30	78.20	-1	2,866	-0.03%
2020/05/08	1	78.70	0	0.00	77.40	1	2,874	0.03%
2020/05/07	2	81.70	1	82.60	81.20	1	2,834	0.04%
2020/05/06	2	81.35	3	81.67	81.40	-1	2,806	-0.04%
2020/05/05	2	76.70	0	0.00	78.10	2	2,672	0.07%
2020/05/04	2	72.25	3	74.17	74.50	-1	2,633	-0.04%
2020/04/30	5	76.34	4	74.85	74.90	1	2,640	0.04%
2020/04/29	1	73.10	0	0.00	72.80	1	2,596	0.04%
2020/04/27	0	0.00	1	71.60	71.20	-1	2,656	-0.04%
2020/04/23	4	70.80	0	0.00	70.80	4	2,670	0.15%
2020/04/20	4	72.00	2	71.45	71.40	2	2,725	0.07%
2020/04/17	0	0.00	1	72.60	70.30	-1	2,932	-0.03%
2020/04/15	0	0.00	1	70.50	70.30	-1	2,951	-0.03%
2020/04/10	5	68.80	0	0.00	68.70	5	2,951	0.17%
2020/04/08	2	63.60	2	64.30	64.10	0	2,955	0.00%
2020/04/07	0	0.00	2	63.20	63.80	-2	3,115	-0.06%
2020/04/06	0	0.00	1	62.30	62.30	-1	3,142	-0.03%
2020/04/01	1	61.20	0	0.00	60.90	1	3,158	0.03%
2020/03/31	2	60.55	1	60.00	60.20	1	3,164	0.03%
2020/03/30	0	0.00	2	56.50	58.00	-2	3,164	-0.06%
2020/03/26	3	52.80	3	53.00	53.40	0	3,183	0.00%
2020/03/23	1	44.55	0	0.00	44.55	1	3,155	0.03%
2020/03/20	1	50.00	0	0.00	49.50	1	3,134	0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	8	54.30	5	53.88	53.00	3	3,112	0.10%
2020/03/16	1	70.50	0	0.00	65.30	1	3,006	0.03%
2020/03/12	0	0.00	1	84.80	79.90	-1	2,936	-0.03%
2020/03/09	8	97.63	9	96.48	94.70	-1	2,888	-0.03%
2020/03/04	1	95.50	3	95.37	94.40	-2	3,053	-0.07%
2020/02/26	1	91.70	0	0.00	89.90	1	3,135	0.03%
2020/02/17	1	94.50	2	93.00	93.00	-1	3,525	-0.03%
2020/02/13	0	0.00	1	93.00	91.80	-1	3,608	-0.03%
2020/02/12	1	92.00	1	92.70	92.70	0	3,676	0.00%
2020/02/11	1	91.80	0	0.00	91.40	1	3,771	0.03%
2020/02/07	1	89.50	2	88.70	88.70	-1	3,856	-0.03%
2020/02/06	10	92.20	10	90.65	90.20	0	3,854	0.00%
2020/02/05	2	91.00	0	0.00	90.80	2	3,968	0.05%
2020/02/03	0	0.00	60	87.75	88.00	-60	3,941	-1.52%
2020/01/31	0	0.00	20	90.78	91.50	-20	3,920	-0.51%
2020/01/30	2	93.60	60	94.93	93.60	-58	3,935	-1.47%
2020/01/20	3	104.00	0	0.00	104.00	3	3,952	0.08%
2020/01/17	21	106.52	2	105.25	105.00	19	3,934	0.48%
2020/01/15	4	106.75	1	105.50	105.50	3	3,873	0.08%
2020/01/14	29	107.41	7	109.50	107.00	22	3,844	0.57%
2020/01/13	1	111.50	0	0.00	109.00	1	3,798	0.03%
2020/01/08	0	0.00	2	109.50	109.50	-2	3,538	-0.06%
2020/01/06	30	117.00	0	0.00	113.50	30	3,479	0.86%
2020/01/03	45	118.44	6	118.33	116.50	39	3,450	1.13%
2020/01/02	30	116.75	0	0.00	117.50	30	3,391	0.88%
2019/12/31	1	116.00	2	117.50	115.00	-1	3,371	-0.03%
2019/12/30	0	0.00	1	111.50	115.00	-1	3,205	-0.03%
2019/12/27	1	110.50	0	0.00	110.50	1	3,201	0.03%
2019/12/17	1	105.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	108.00	0	0.00	108.00	1	3,217	0.03%
2019/12/11	1	108.50	1	110.50	109.00	0	3,208	0.00%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/11/27	1	116.50	3	117.00	115.50	-2	3,319	-0.06%
2019/11/26	4	114.25	2	113.25	115.00	2	3,305	0.06%
2019/11/25	2	111.75	2	109.50	109.00	0	3,207	0.00%
2019/11/22	2	109.00	2	110.25	110.00	0	3,145	0.00%
2019/11/21	1	107.50	2	107.50	110.00	-1	3,133	-0.03%
2019/11/20	2	107.00	20	108.00	107.00	-18	3,193	-0.56%
2019/11/19	0	0.00	20	110.25	110.00	-20	3,194	-0.63%
2019/11/18	1	112.00	22	109.23	112.00	-21	3,200	-0.66%
2019/11/15	7	106.00	8	108.69	108.50	-1	3,213	-0.03%
2019/11/14	0	0.00	80	102.50	102.50	-80	3,154	-2.54%
2019/11/13	0	0.00	20	108.00	106.50	-20	3,122	-0.64%
2019/11/12	0	0.00	1	109.50	109.50	-1	3,157	-0.03%
2019/11/05	10	104.00	10	105.85	107.00	0	3,100	0.00%
2019/11/04	1	101.50	81	101.51	102.50	-80	3,060	-2.61%
2019/11/01	0	0.00	1	99.80	101.50	-1	3,113	-0.03%
2019/10/30	3	99.80	1	100.00	99.00	2	3,173	0.06%
2019/10/28	0	0.00	40	96.10	96.60	-40	3,349	-1.19%
2019/10/24	0	0.00	1	97.10	96.80	-1	3,349	-0.03%
2019/10/23	0	0.00	2	94.90	95.20	-2	3,337	-0.06%
2019/10/22	1	91.40	50	91.48	91.10	-49	3,340	-1.47%
2019/10/21	0	0.00	30	91.33	91.10	-30	3,361	-0.89%
2019/10/18	0	0.00	41	91.98	92.30	-41	3,399	-1.21%
2019/10/17	0	0.00	20	90.30	92.50	-20	3,472	-0.58%
2019/10/16	1	91.50	100	90.67	90.10	-99	3,566	-2.78%
2019/10/15	1	90.80	150	90.99	91.00	-149	3,637	-4.10%	大賣/鉅額交易
2019/10/09	0	0.00	1	91.80	91.70	-1	3,964	-0.03%
2019/09/27	3	99.10	3	102.50	99.10	0	4,321	0.00%
2019/09/26	1	103.00	0	0.00	102.00	1	4,443	0.02%
2019/09/25	5	98.10	7	98.77	99.10	-2	4,626	-0.04%
2019/09/19	1	96.20	0	0.00	95.50	1	4,801	0.02%
2019/09/11	1	97.00	31	93.98	95.20	-30	5,336	-0.56%
2019/09/05	1	99.50	0	0.00	99.40	1	5,986	0.02%
2019/09/04	1	103.50	1	102.00	102.00	0	5,991	0.00%
2019/09/03	1	101.00	1	100.50	100.50	0	5,967	0.00%
2019/09/02	1	100.50	1	100.00	100.00	0	6,010	0.00%
2019/08/29	0	0.00	1	99.50	98.80	-1	6,064	-0.02%
2019/08/28	2	98.20	9	99.02	99.50	-7	6,050	-0.12%
2019/08/27	7	96.67	0	0.00	96.20	7	6,103	0.11%
2019/08/26	0	0.00	1	97.40	96.10	-1	6,136	-0.02%
2019/08/23	0	0.00	2	99.50	98.10	-2	6,163	-0.03%
2019/08/22	1	98.10	0	0.00	97.00	1	6,147	0.02%
2019/08/21	3	97.47	3	99.80	97.70	0	6,203	0.00%
2019/08/20	1	99.30	3	98.47	99.10	-2	6,208	-0.03%
2019/08/19	1	95.20	5	93.20	95.30	-4	6,310	-0.06%
2019/08/16	5	91.10	0	0.00	91.50	5	6,389	0.08%
2019/08/15	2	93.85	0	0.00	92.50	2	6,509	0.03%
2019/08/14	5	97.00	5	99.58	96.40	0	6,532	0.00%
2019/08/13	1	98.00	11	99.88	98.00	-10	6,534	-0.15%
2019/08/12	1	95.50	0	0.00	95.30	1	6,536	0.02%
2019/08/08	3	94.40	3	96.20	94.40	0	6,801	0.00%
2019/08/07	0	0.00	2	93.85	94.20	-2	6,967	-0.03%
2019/08/06	2	94.00	0	0.00	94.50	2	6,981	0.03%
2019/08/05	5	95.92	18	92.57	91.80	-13	6,942	-0.19%
2019/08/02	15	99.22	14	99.62	98.40	1	6,904	0.01%
2019/08/01	9	99.33	6	100.75	99.00	3	6,905	0.04%
2019/07/31	5	99.72	6	100.22	98.80	-1	6,888	-0.01%
2019/07/30	5	108.70	3	115.83	108.50	2	6,670	0.03%
2019/07/29	4	122.50	0	0.00	120.50	4	6,669	0.06%
2019/07/26	2	121.50	2	121.50	121.50	0	6,751	0.00%
2019/07/25	3	120.67	3	120.50	120.00	0	6,772	0.00%
2019/07/24	1	124.00	5	124.30	123.00	-4	6,857	-0.06%
2019/07/23	0	0.00	3	121.50	121.00	-3	6,929	-0.04%
2019/07/22	3	122.00	3	121.00	121.50	0	7,018	0.00%
2019/07/19	13	121.19	7	123.00	120.50	6	7,121	0.08%
2019/07/18	6	123.58	10	125.10	122.50	-4	7,141	-0.06%
2019/07/17	7	124.14	1	124.00	124.00	6	7,199	0.08%
2019/07/16	5	125.10	10	124.00	124.00	-5	7,198	-0.07%
2019/07/15	12	120.13	11	120.77	122.00	1	7,043	0.01%
2019/07/12	2	118.25	7	117.86	117.00	-5	6,933	-0.07%
2019/07/11	14	115.21	0	0.00	114.50	14	6,962	0.20%
2019/07/10	11	116.86	3	116.83	117.00	8	7,052	0.11%
2019/07/09	0	0.00	1	115.00	115.00	-1	7,262	-0.01%
2019/07/08	6	116.67	3	115.83	115.00	3	7,385	0.04%
2019/07/05	1	118.50	1	120.00	120.00	0	7,655	0.00%
2019/07/04	5	117.10	6	119.00	117.00	-1	7,735	-0.01%
2019/07/03	2	117.00	1	116.50	118.00	1	7,830	0.01%
2019/07/02	2	113.00	22	117.50	117.00	-20	7,847	-0.25%
2019/07/01	3	112.00	3	112.00	112.00	0	7,776	0.00%
2019/06/28	15	112.23	6	112.25	111.50	9	7,896	0.11%
2019/06/27	8	112.56	16	112.06	113.00	-8	7,985	-0.10%
2019/06/26	10	110.90	9	111.67	111.00	1	8,050	0.01%
2019/06/25	10	113.20	3	113.50	112.00	7	8,132	0.09%
2019/06/24	12	115.00	2	113.50	113.50	10	8,241	0.12%
2019/06/21	2	117.75	7	117.71	116.00	-5	8,307	-0.06%
2019/06/20	6	115.92	18	114.47	117.00	-12	8,286	-0.14%
2019/06/19	17	113.21	12	113.46	113.00	5	8,261	0.06%
2019/06/18	8	111.69	7	113.43	110.50	1	8,390	0.01%
2019/06/17	15	111.60	8	112.00	112.50	7	8,383	0.08%
2019/06/14	12	105.92	16	105.94	107.00	-4	8,255	-0.05%
2019/06/13	1	102.50	2	105.00	102.50	-1	8,148	-0.01%
2019/06/12	1	102.00	3	104.00	104.00	-2	8,351	-0.02%
2019/06/11	3	102.33	3	103.67	101.00	0	8,488	0.00%
2019/06/10	3	101.50	2	101.75	103.00	1	8,928	0.01%
2019/06/06	2	99.55	1	98.80	98.80	1	9,213	0.01%
2019/06/04	6	101.00	6	102.00	101.00	0	9,309	0.00%
2019/06/03	5	103.90	2	103.25	100.50	3	9,497	0.03%
2019/05/31	5	105.20	1	104.50	103.50	4	9,559	0.04%
2019/05/30	5	104.10	5	105.00	104.00	0	9,631	0.00%
2019/05/29	1	105.00	0	0.00	105.00	1	9,784	0.01%
2019/05/28	2	105.00	4	106.13	108.50	-2	9,943	-0.02%
2019/05/27	2	103.00	0	0.00	104.00	2	9,925	0.02%
2019/05/24	2	106.50	2	107.00	104.50	0	10,059	0.00%
2019/05/23	23	102.17	3	102.67	105.00	20	9,946	0.20%
2019/05/22	32	104.22	2	104.25	101.50	30	9,930	0.30%
2019/05/21	52	99.87	5	100.10	100.00	47	9,909	0.47%
2019/05/20	6	99.68	4	100.20	97.80	2	10,089	0.02%
2019/05/17	10	100.09	9	101.21	99.80	1	10,302	0.01%
2019/05/16	3	102.50	2	104.50	100.00	1	10,309	0.01%
2019/05/15	28	100.18	2	101.50	102.00	26	10,145	0.26%
2019/05/14	1	93.00	1	90.00	93.00	0	10,134	0.00%
2019/05/13	20	91.95	0	0.00	91.50	20	10,344	0.19%
2019/05/08	3	97.97	3	99.50	97.80	0	10,650	0.00%
2019/05/07	44	98.85	7	98.00	98.80	37	10,661	0.35%
2019/05/06	5	99.80	1	100.00	96.60	4	10,796	0.04%
2019/05/03	85	96.90	4	97.23	98.70	81	10,910	0.74%
2019/05/02	65	93.41	5	93.42	94.80	60	10,931	0.55%
2019/04/30	90	93.86	5	94.36	94.00	85	10,897	0.78%
2019/04/29	37	91.95	14	93.60	89.80	23	10,771	0.21%
2019/04/26	90	98.67	1	97.00	95.00	89	10,651	0.84%
2019/04/25	42	101.52	1	99.70	98.00	41	10,556	0.39%
2019/04/24	71	107.17	1	108.50	104.00	70	10,417	0.67%
2019/04/23	62	110.48	2	108.50	110.00	60	10,323	0.58%
2019/04/22	1	103.00	6	105.67	105.50	-5	10,162	-0.05%
2019/04/19	5	103.20	0	0.00	101.50	5	10,128	0.05%
2019/04/18	2	104.50	3	104.33	104.00	-1	10,111	-0.01%
2019/04/17	2	109.00	0	0.00	106.50	2	10,075	0.02%
2019/04/16	2	106.00	2	105.50	105.50	0	10,023	0.00%
2019/04/15	8	110.50	192	106.60	105.50	-184	9,913	-1.86%	大賣/鉅額交易
2019/04/12	1	113.00	6	113.75	112.50	-5	9,713	-0.05%
2019/04/11	17	109.85	2	110.00	110.50	15	9,613	0.16%
2019/04/10	18	115.89	5	115.30	117.00	13	9,301	0.14%
2019/04/09	31	115.00	2	114.75	113.00	29	9,170	0.32%
2019/04/08	45	116.39	6	115.58	113.00	39	9,023	0.43%
2019/04/03	51	121.18	3	120.50	120.00	48	8,840	0.54%
2019/04/02	53	116.69	2	117.00	115.50	51	8,605	0.59%
2019/03/29	3	124.17	1	121.00	121.50	2	8,290	0.02%
2019/03/28	2	124.25	2	125.50	125.00	0	8,214	0.00%
2019/03/27	3	127.17	4	127.88	125.00	-1	8,173	-0.01%
2019/03/26	2	131.75	2	134.50	131.00	0	8,153	0.00%
2019/03/25	2	131.00	0	0.00	135.50	2	8,054	0.02%
2019/03/22	2	133.00	5	133.10	134.50	-3	7,981	-0.04%
2019/03/21	14	133.71	12	134.58	135.00	2	7,915	0.03%
2019/03/20	12	128.21	9	129.61	131.00	3	7,718	0.04%
2019/03/19	11	129.55	12	127.13	126.00	-1	7,683	-0.01%
2019/03/18	3	124.50	2	124.50	124.50	1	7,562	0.01%
2019/03/15	7	126.93	6	124.00	125.00	1	7,641	0.01%
2019/03/14	5	122.90	7	124.07	127.00	-2	7,503	-0.03%
2019/03/13	10	122.65	10	124.30	123.00	0	7,558	0.00%
2019/03/12	5	116.70	6	113.08	118.50	-1	7,103	-0.01%
2019/03/11	3	109.00	1	109.50	108.00	2	6,854	0.03%
2019/03/08	10	107.80	6	108.50	111.50	4	6,836	0.06%
2019/03/07	9	111.89	12	110.67	108.00	-3	6,888	-0.04%
2019/03/06	4	107.00	6	109.33	111.00	-2	6,788	-0.03%
2019/03/05	15	105.13	15	105.47	105.50	0	6,726	0.00%
2019/03/04	16	106.38	17	104.00	103.50	-1	6,741	-0.01%
2019/02/27	6	103.38	8	104.13	106.00	-2	6,653	-0.03%
2019/02/26	1	97.70	2	97.90	96.50	-1	6,614	-0.02%
2019/02/25	17	97.98	10	96.23	96.20	7	6,869	0.10%
2019/02/22	6	104.58	12	106.42	106.00	-6	6,893	-0.09%
2019/02/21	10	109.15	12	108.04	106.50	-2	6,847	-0.03%
2019/02/20	13	110.23	13	109.77	111.00	0	6,946	0.00%
2019/02/19	22	107.91	23	110.24	109.00	-1	6,887	-0.01%
2019/02/18	18	101.22	13	102.08	107.00	5	6,640	0.08%
2019/02/15	6	98.58	9	98.70	97.30	-3	6,388	-0.05%
2019/02/14	12	99.58	6	97.72	97.40	6	6,291	0.10%
2019/02/13	12	98.17	13	99.22	99.10	-1	6,187	-0.02%
2019/02/12	9	94.08	7	94.74	95.80	2	6,032	0.03%
2019/02/11	1	87.40	8	88.33	91.00	-7	5,808	-0.12%
2019/01/30	15	84.14	12	83.28	82.80	3	5,644	0.05%
2019/01/29	36	82.70	34	83.18	83.80	2	5,605	0.04%
2019/01/25	3	80.27	2	80.25	80.80	1	5,397	0.02%
2019/01/24	2	78.40	4	79.53	79.90	-2	5,292	-0.04%
2019/01/23	0	0.00	3	75.70	76.20	-3	5,181	-0.06%
2019/01/18	0	0.00	3	73.10	72.50	-3	5,389	-0.06%
2019/01/17	3	70.00	0	0.00	70.00	3	5,515	0.05%
2019/01/16	3	72.00	0	0.00	72.00	3	5,672	0.05%
2019/01/15	0	0.00	4	73.15	73.10	-4	5,906	-0.07%
2019/01/14	0	0.00	1	72.70	72.80	-1	5,989	-0.02%
2019/01/11	3	72.40	0	0.00	72.20	3	6,089	0.05%
2019/01/10	2	76.70	0.1	76.80	76.30	1.9	6,209	0.03%
2019/01/08	1	77.80	1	78.30	77.50	0	6,583	0.00%
2019/01/03	2	78.00	5	77.30	77.20	-3	7,041	-0.04%
2019/01/02	2	78.20	0	0.00	77.30	2	7,151	0.03%
2018/12/28	0	0.00	3	74.20	74.10	-3	7,466	-0.04%
2018/12/27	0	0.00	3	73.60	72.80	-3	7,653	-0.04%
2018/12/26	6	72.10	0	0.00	71.60	6	7,653	0.08%
2018/12/21	0	0.00	3	73.50	73.50	-3	7,630	-0.04%
2018/12/19	4	71.88	3	72.27	71.30	1	7,486	0.01%
2018/12/18	0	0.00	3	80.50	79.00	-3	7,334	-0.04%
2018/12/17	3	81.40	0	0.00	80.90	3	7,298	0.04%
2018/12/14	0	0.00	2	80.70	79.20	-2	7,283	-0.03%
2018/12/12	3	82.30	1	81.90	81.60	2	7,186	0.03%
2018/12/11	12	80.26	12	80.65	80.00	0	7,080	0.00%
2018/12/10	8	80.80	8	79.05	79.20	0	7,022	0.00%
2018/12/07	4	81.40	4	75.60	80.20	0	6,862	0.00%
2018/12/06	3	80.30	8	76.74	74.10	-5	6,722	-0.07%
2018/12/05	0	0.00	4	77.03	77.70	-4	6,497	-0.06%
2018/12/04	8	79.66	0	0.00	77.10	8	6,469	0.12%
2018/11/30	0	0.00	7	78.53	78.00	-7	6,371	-0.11%
2018/11/29	3	79.77	8	78.63	77.90	-5	6,209	-0.08%
2018/11/28	13	77.05	12	77.39	76.10	1	6,073	0.02%
2018/11/27	3	77.90	2	77.20	78.20	1	5,967	0.02%
2018/11/26	2	75.15	0	0.00	76.40	2	5,845	0.03%
2018/11/23	4	77.08	3	75.87	75.60	1	5,714	0.02%
2018/11/22	1	75.60	2	75.50	73.80	-1	5,505	-0.02%
2018/11/21	1	66.00	10	69.20	70.50	-9	5,205	-0.17%
2018/11/20	2	65.00	6	64.85	64.10	-4	4,983	-0.08%
2018/11/19	8	64.66	6	64.15	64.60	2	4,935	0.04%
2018/11/16	0	0.00	2	60.40	62.30	-2	4,731	-0.04%
2018/11/08	5	59.50	0	0.00	59.00	5	4,641	0.11%
2018/11/06	2	59.70	0	0.00	59.20	2	4,648	0.04%
2018/10/29	9	59.72	6	58.07	58.70	3	4,479	0.07%
2018/10/25	9	63.72	12	62.72	63.30	-3	4,334	-0.07%
2018/10/24	3	66.07	1	65.60	63.00	2	4,179	0.05%
2018/10/23	11	68.31	10	68.03	65.90	1	4,012	0.02%
2018/10/22	5	66.90	8	67.11	66.20	-3	3,782	-0.08%
2018/10/19	29	66.85	26	65.23	67.60	3	3,731	0.08%
2018/10/18	12	67.37	11	67.15	66.00	1	3,623	0.03%
2018/10/17	11	66.57	20	66.88	67.20	-9	3,478	-0.26%
2018/10/16	13	65.48	8	65.21	63.40	5	3,237	0.15%
2018/10/15	28	65.30	37	65.35	65.90	-9	3,152	-0.29%
2018/10/12	10	60.53	7	62.56	63.80	3	2,834	0.11%
2018/10/11	7	58.34	4	57.95	58.00	3	2,746	0.11%
2018/10/09	10	62.10	10	60.74	61.00	0	2,633	0.00%
2018/10/08	26	60.72	23	60.67	62.50	3	2,566	0.12%
2018/10/05	4	55.25	16	56.20	58.30	-12	2,235	-0.54%
2018/10/04	0	0.00	4	52.63	53.00	-4	2,106	-0.19%
2018/10/03	9	51.83	1	51.70	51.90	8	2,178	0.37%
2018/10/02	0	0.00	2	53.70	52.80	-2	2,215	-0.09%
2018/10/01	1	52.90	4	52.70	53.20	-3	2,299	-0.13%
2018/09/28	3	51.90	0	0.00	51.60	3	2,343	0.13%
2018/09/26	1	52.90	1	52.10	52.10	0	2,480	0.00%
2018/09/25	1	53.20	3	52.90	52.80	-2	2,515	-0.08%
2018/09/20	1	51.60	6	52.28	51.00	-5	2,527	-0.20%
2018/09/18	7	50.93	0	0.00	50.60	7	2,541	0.28%
2018/09/14	0	0.00	6	54.30	54.50	-6	2,606	-0.23%
2018/09/13	1	52.30	3	52.80	52.10	-2	2,646	-0.08%
2018/09/12	8	51.80	0	0.00	51.70	8	2,674	0.30%
2018/09/07	6	57.47	0	0.00	55.00	6	2,856	0.21%
2018/09/03	0	0.00	1	62.80	61.60	-1	3,298	-0.03%
2018/08/31	1	63.60	0	0.00	62.40	1	3,463	0.03%
2018/08/29	0	0.00	1	62.60	63.00	-1	3,818	-0.03%
2018/08/28	0	0.00	5	63.52	62.30	-5	4,051	-0.12%
2018/08/24	1	60.40	0	0.00	60.40	1	4,642	0.02%
2018/08/23	6	61.77	0	0.00	61.70	6	4,728	0.13%
2018/08/22	1	63.20	0	0.00	62.80	1	4,770	0.02%
2018/08/21	2	63.80	1	64.00	63.30	1	4,794	0.02%
2018/08/20	1	62.30	2	63.00	63.00	-1	4,813	-0.02%
2018/08/17	1	66.50	4	65.90	63.50	-3	4,855	-0.06%
2018/08/13	6	64.03	0	0.00	63.10	6	5,122	0.12%
2018/08/08	1	69.70	1	72.00	69.70	0	5,338	0.00%
2018/08/07	5	70.44	0	0.00	70.40	5	5,395	0.09%
2018/08/06	3	73.03	8	72.96	72.60	-5	5,481	-0.09%
2018/08/03	3	70.93	3	71.27	71.80	0	5,493	0.00%
2018/08/01	0	0.00	3	68.70	69.10	-3	5,726	-0.05%
2018/07/30	2	67.30	0	0.00	66.80	2	5,933	0.03%
2018/07/26	0	0.00	3	70.80	69.10	-3	6,384	-0.05%
2018/07/20	2	69.55	3	73.27	69.20	-1	7,331	-0.01%
2018/07/17	4	72.23	0	0.00	71.30	4	7,892	0.05%
2018/07/16	1	72.40	4	75.83	74.70	-3	8,350	-0.04%
2018/07/13	0	0.00	2	72.35	72.10	-2	8,375	-0.02%
2018/07/12	0	0.00	4	70.65	70.90	-4	8,422	-0.05%
2018/07/11	0	0.00	2	69.00	68.00	-2	8,458	-0.02%
2018/07/09	3	65.77	1	67.50	67.80	2	8,641	0.02%
2018/07/06	4	63.00	1	63.00	62.80	3	8,858	0.03%
2018/07/04	4	67.53	4	67.53	67.50	0	9,071	0.00%
2018/07/03	2	73.50	0	0.00	73.50	2	9,087	0.02%
2018/06/29	3	77.10	0	0.00	76.80	3	9,088	0.03%
2018/06/28	2	76.50	4	78.10	76.80	-2	9,137	-0.02%
2018/06/26	7	78.41	0	0.00	78.20	7	9,109	0.08%
2018/06/22	3	84.80	2	86.00	83.30	1	9,151	0.01%
2018/06/21	0	0.00	2	84.00	85.00	-2	9,106	-0.02%
2018/06/20	2	84.15	2	84.70	82.90	0	9,071	0.00%
2018/06/19	4	83.85	4	84.70	83.30	0	9,004	0.00%
2018/06/15	6	85.05	0	0.00	83.50	6	8,952	0.07%
2018/06/14	9	87.66	9	89.73	87.30	0	8,842	0.00%
2018/06/13	9	88.54	8	89.15	88.20	1	8,725	0.01%
2018/06/12	0	0.00	2	88.60	87.30	-2	8,543	-0.02%
2018/06/11	3	86.40	2	85.40	86.00	1	8,383	0.01%
2018/06/08	4	85.10	1	90.30	84.90	3	8,330	0.04%
2018/06/07	8	89.96	11	89.85	89.10	-3	8,154	-0.04%
2018/06/06	19	90.35	21	88.28	88.80	-2	7,921	-0.03%
2018/06/05	22	88.88	23	88.55	88.90	-1	7,773	-0.01%
2018/06/04	10	90.65	5	87.50	87.10	5	7,532	0.07%
2018/06/01	0	0.00	7	80.89	86.30	-7	7,180	-0.10%
2018/05/31	2	74.50	6	77.08	78.50	-4	6,909	-0.06%
2018/05/30	1	72.20	3	72.97	72.00	-2	6,813	-0.03%
2018/05/29	3	72.03	2	72.40	72.00	1	6,763	0.01%
2018/05/25	7	74.87	1	75.60	74.00	6	6,697	0.09%
2018/05/24	7	77.91	3	77.27	77.00	4	6,643	0.06%
2018/05/23	1	76.70	5	76.38	77.60	-4	6,567	-0.06%
2018/05/18	4	76.75	0	0.00	74.80	4	6,269	0.06%
2018/05/17	3	78.20	3	78.50	77.80	0	6,178	0.00%
2018/05/16	3	77.60	5	81.50	77.30	-2	6,093	-0.03%
2018/05/15	0	0.00	1	82.00	79.10	-1	5,974	-0.02%
2018/05/14	5	80.20	0	0.00	81.20	5	5,886	0.08%
2018/05/11	0	0.00	1	80.40	78.60	-1	5,761	-0.02%
2018/05/10	4	81.68	11	81.45	81.90	-7	5,666	-0.12%
2018/05/09	10	78.28	3	77.00	77.00	7	5,455	0.13%
2018/05/08	2	82.60	5	82.08	80.90	-3	5,277	-0.06%
2018/05/07	3	79.97	4	81.65	82.80	-1	5,180	-0.02%
2018/05/04	9	80.67	7	80.80	80.30	2	5,026	0.04%
2018/05/03	7	89.51	8	88.81	86.10	-1	4,759	-0.02%
2018/05/02	9	89.96	9	89.84	91.20	0	4,545	0.00%
2018/04/30	18	89.83	18	90.10	89.20	0	4,420	0.00%
2018/04/27	6	91.47	6	90.78	88.80	0	4,208	0.00%
2018/04/26	20	92.30	22	92.87	91.00	-2	3,949	-0.05%
2018/04/25	18	86.79	26	87.58	88.90	-8	3,471	-0.23%
2018/04/24	6	82.70	13	84.10	80.90	-7	3,192	-0.22%
2018/04/23	12	84.76	14	85.34	83.00	-2	3,014	-0.07%
2018/04/20	19	82.85	31	83.74	81.80	-12	2,787	-0.43%
2018/04/19	2	77.70	1	77.60	78.60	1	2,277	0.04%
2018/04/18	1	70.10	7	70.17	71.50	-6	2,129	-0.28%
2018/04/17	4	68.65	0	0.00	67.30	4	2,016	0.20%
2018/04/16	1	71.70	1	72.30	71.50	0	1,902	0.00%
2018/04/13	12	69.69	12	71.09	70.50	0	1,770	0.00%
2018/04/12	3	69.80	9	69.59	70.00	-6	1,579	-0.38%
2018/04/11	22	62.00	24	61.73	65.70	-2	1,255	-0.16%
2018/04/10	3	63.73	1	63.90	59.80	2	1,088	0.18%
2018/04/09	1	58.80	7	59.16	60.90	-6	926	-0.65%
2018/04/03	2	55.25	3	56.20	55.40	-1	816	-0.12%
2018/03/28	0	0.00	1	53.00	53.00	-1	623	-0.16%
2018/03/27	3	54.70	2	54.65	53.50	1	598	0.17%
2018/03/26	0	0.00	2	53.15	53.70	-2	488	-0.41%
2018/03/23	0	0.00	2	48.58	48.90	-2	449	-0.44%
2018/03/21	0	0.00	1	48.50	48.90	-1	420	-0.24%
2018/03/15	0	0.00	20	46.00	47.10	-20	392	-5.09%
2018/03/05	0	0.00	3	44.00	43.20	-3	372	-0.81%
2018/03/01	3	42.38	0	0.00	42.60	3	374	0.80%
2018/02/06	0	0.00	1	44.75	44.50	-1	496	-0.20%
2018/01/18	0	0.00	25	50.00	49.70	-25	667	-3.75%
2018/01/16	1	50.60	1	51.30	50.60	0	672	0.00%