美時 (1795)-康和-內湖券商分點個股進出

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
284.0
漲跌
▲8.0
漲幅
+2.90%
成交量
5,938張
產業
上市生技醫療類股
608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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	283.00	1.3	285.82	284.00	-0.3	6,466	-0.01%
2024/05/30	2.1	277.56	0	0.00	276.00	2.1	6,508	0.03%
2024/05/29	0	283.00	3	281.00	281.00	-3	6,518	-0.05%
2024/05/28	0	282.50	1	281.00	280.50	-1	6,553	-0.02%
2024/05/27	2.1	280.95	1	281.00	282.50	1.1	6,673	0.02%
2024/05/24	0	0.00	0.2	282.00	280.00	-0.2	6,892	0.00%
2024/05/23	5.1	284.94	0	0.00	281.00	5.1	7,079	0.07%
2024/05/21	6	290.08	0	0.00	286.50	6	7,048	0.09%
2024/05/20	5	292.80	0	0.00	291.50	5	7,042	0.07%
2024/05/17	1	288.50	36	299.00	301.00	-35	6,923	-0.51%
2024/05/16	8	287.50	2	287.25	287.00	6	6,817	0.09%
2024/05/13	3	278.62	5	278.30	279.00	-2	6,755	-0.03%
2024/05/10	14	286.29	0	0.00	287.50	14	6,691	0.21%
2024/05/09	3	284.17	2	286.01	282.00	1	6,727	0.02%
2024/05/08	6	290.00	0	291.50	290.00	6	6,751	0.09%
2024/05/07	11	285.88	0	0.00	285.50	11	6,791	0.16%
2024/05/06	2	300.78	0	0.00	300.00	2	6,653	0.03%
2024/05/03	11.1	309.72	10	310.90	307.50	1.1	6,634	0.02%
2024/05/02	0	319.00	1	319.00	317.00	-1	6,602	-0.01%
2024/04/30	4	323.00	0	0.00	323.00	4	6,606	0.06%
2024/04/29	2	328.25	4	327.25	329.00	-2	6,734	-0.03%
2024/04/26	0	312.24	0	0.00	314.50	0	6,767	0.00%
2024/04/24	2.1	321.30	0	0.00	320.50	2.1	6,811	0.03%
2024/04/23	8	318.06	10	321.25	320.50	-2	6,878	-0.03%
2024/04/22	6	313.25	3	319.95	313.00	3	7,002	0.04%
2024/04/19	9	312.22	7	312.79	311.50	2	7,220	0.03%
2024/04/18	4	326.50	8	328.69	321.00	-4	7,168	-0.06%
2024/04/17	4	334.13	3	339.67	333.50	1	7,175	0.01%
2024/04/16	7	336.21	6	333.08	334.00	1	7,140	0.01%
2024/04/15	11	335.00	5	333.50	332.50	6	7,006	0.09%
2024/04/12	6	340.75	25.2	341.57	342.00	-19.2	7,026	-0.27%
2024/04/11	2	329.25	1	332.00	325.00	1	6,982	0.01%
2024/04/10	2	317.00	0	328.30	326.50	2	6,910	0.03%
2024/04/09	3	323.67	2	327.25	323.00	1	6,861	0.01%
2024/04/08	3	327.83	2.2	327.35	325.00	0.8	6,869	0.01%
2024/04/03	2	319.50	7	317.85	317.50	-5	6,735	-0.07%
2024/04/02	0	308.00	2	310.50	310.50	-2	6,597	-0.03%
2024/04/01	11	310.32	21.1	311.84	308.00	-10.1	6,573	-0.15%
2024/03/29	5	303.30	4	305.63	304.00	1	6,465	0.02%
2024/03/28	4	309.00	7	310.71	306.00	-3	6,436	-0.05%
2024/03/27	127	308.23	129.4	308.40	310.00	-2.4	6,315	-0.04%	大買/大賣/
2024/03/26	15	297.80	1.1	293.64	293.00	13.9	5,985	0.23%
2024/03/25	4.1	298.71	22	296.86	294.50	-17.9	5,987	-0.30%
2024/03/22	14	285.00	7	284.79	288.50	7	5,788	0.12%
2024/03/21	0	0.00	4.3	276.03	274.50	-4.3	5,766	-0.07%
2024/03/20	6	276.42	15	276.50	276.50	-9	5,825	-0.15%
2024/03/19	0	0.00	3	273.50	275.50	-3	5,811	-0.05%
2024/03/18	1.1	275.33	2	268.50	271.00	-0.9	5,894	-0.01%
2024/03/15	3	265.33	3.9	268.51	271.50	-0.9	5,928	-0.02%
2024/03/14	5	270.30	1	271.50	270.00	4	5,896	0.07%
2024/03/13	2.5	270.72	0	0.00	266.50	2.5	5,939	0.04%
2024/03/12	0	0.00	1	276.00	274.00	-1	6,023	-0.02%
2024/03/11	4	273.00	2	275.50	273.50	2	6,070	0.03%
2024/03/08	1.2	276.19	1	276.50	275.00	0.2	6,246	0.00%
2024/03/07	10.3	285.30	6	288.17	284.00	4.3	6,386	0.07%
2024/03/06	3	291.83	0	0.00	289.00	3	6,581	0.05%
2024/03/05	5	295.30	3.2	296.00	294.50	1.8	6,582	0.03%
2024/03/04	4	289.00	1	289.00	291.50	3	6,550	0.05%
2024/03/01	0.2	287.00	2	289.75	289.50	-1.8	6,606	-0.03%
2024/02/29	3	296.67	15.2	293.15	289.50	-12.2	6,850	-0.18%
2024/02/27	2	298.25	12.3	298.54	296.00	-10.3	6,802	-0.15%
2024/02/26	26	287.27	38.2	285.02	293.50	-12.2	6,616	-0.18%
2024/02/23	3	272.83	1	273.00	272.00	2	6,475	0.03%
2024/02/22	6	274.33	1	274.00	273.00	5	6,523	0.08%
2024/02/21	3	279.66	1	280.50	276.50	2	6,639	0.03%
2024/02/20	0	277.00	2	277.00	275.50	-2	6,686	-0.03%
2024/02/19	12	281.38	4	276.88	275.00	8	6,836	0.12%
2024/02/16	2	274.25	2.5	275.00	277.00	-0.5	6,991	-0.01%
2024/02/15	1.5	273.17	0	0.00	273.00	1.5	7,030	0.02%
2024/02/02	6	274.75	13	277.35	274.50	-7	7,221	-0.10%
2024/02/01	0	0.00	4.2	284.53	282.00	-4.2	7,231	-0.06%
2024/01/31	2	279.25	4	278.13	279.50	-2	7,211	-0.03%
2024/01/30	4	273.28	8	271.00	271.00	-4	7,270	-0.05%
2024/01/29	0	275.00	0	0.00	277.00	0	7,243	0.00%
2024/01/26	9	276.72	0	0.00	273.50	9	7,327	0.12%
2024/01/25	3	275.86	4	277.50	274.50	-1	7,375	-0.01%
2024/01/24	5	278.40	0	0.00	278.00	5	7,471	0.07%
2024/01/23	8.5	272.92	4	273.88	276.50	4.5	7,556	0.06%
2024/01/22	2.3	282.64	0	0.00	282.50	2.3	7,586	0.03%
2024/01/19	2.1	286.17	0	0.00	288.50	2.1	7,813	0.03%
2024/01/18	3.2	289.09	1.1	285.36	288.50	2.1	7,923	0.03%
2024/01/17	9.1	294.67	0	0.00	288.50	9.1	8,052	0.11%
2024/01/16	5	296.60	5.3	300.78	303.00	-0.3	8,078	0.00%
2024/01/15	8	289.25	7.5	295.43	296.50	0.5	7,934	0.01%
2024/01/12	2	284.50	1	285.01	282.50	1	7,715	0.01%
2024/01/11	4	282.00	5.3	281.66	281.50	-1.3	7,746	-0.02%
2024/01/10	1	286.00	0.2	287.50	290.00	0.8	7,653	0.01%
2024/01/09	0	0.00	1	287.00	288.00	-1	7,613	-0.01%
2024/01/08	1	286.98	16.2	283.97	284.50	-15.2	7,572	-0.20%
2024/01/05	9	279.17	6.5	281.02	285.00	2.5	7,456	0.03%
2024/01/04	0	0.00	1	272.50	272.00	-1	7,277	-0.01%
2024/01/03	1	276.49	0	0.00	270.50	1	7,252	0.01%
2024/01/02	11	275.45	2	276.50	275.50	9	7,146	0.13%
2023/12/29	2	271.25	6.2	272.61	272.00	-4.2	7,086	-0.06%
2023/12/28	2	267.50	4.1	265.17	264.00	-2.1	7,011	-0.03%
2023/12/27	0	0.00	2	269.00	269.50	-2	6,981	-0.03%
2023/12/26	0	0.00	1	263.50	264.00	-1	6,955	-0.01%
2023/12/25	3.2	260.30	0.1	261.00	260.00	3.2	6,955	0.05%
2023/12/22	1.2	269.08	2	267.25	267.00	-0.8	6,893	-0.01%
2023/12/21	0	270.00	1	271.00	268.50	-1	6,890	-0.01%
2023/12/20	6	276.08	3	275.50	273.50	3	6,861	0.04%
2023/12/19	1	272.47	3.5	271.86	273.50	-2.5	6,779	-0.04%
2023/12/18	3	275.00	2.2	274.59	272.50	0.8	6,815	0.01%
2023/12/15	0	0.00	1	275.00	274.00	-1	6,831	-0.01%
2023/12/14	1	268.00	2	270.50	268.50	-1	6,792	-0.01%
2023/12/13	7.2	270.80	0	0.00	264.50	7.2	6,764	0.11%
2023/12/12	2	275.49	0	0.00	274.00	2	6,707	0.03%
2023/12/11	0	0.00	1	274.00	274.50	-1	6,653	-0.02%
2023/12/08	0.1	277.00	4	276.50	272.00	-3.9	6,615	-0.06%
2023/12/07	1	278.00	2.4	276.25	274.00	-1.4	6,627	-0.02%
2023/12/06	3	273.00	4	272.63	270.00	-1	6,521	-0.02%
2023/12/05	13.1	277.55	10	274.00	272.00	3.1	6,487	0.05%
2023/12/04	3	275.50	6.4	276.30	277.00	-3.4	6,286	-0.05%
2023/12/01	46	269.85	42.7	270.14	267.50	3.3	6,085	0.05%
2023/11/30	0	260.00	0.4	259.50	258.50	-0.4	5,839	-0.01%
2023/11/29	1.2	261.10	4.2	258.60	261.00	-2.9	5,805	-0.05%
2023/11/28	2	256.75	1	258.00	258.00	1	5,753	0.02%
2023/11/27	17	256.47	19.6	256.86	257.00	-2.6	5,706	-0.05%
2023/11/24	5	250.80	4	248.75	250.00	1	5,466	0.02%
2023/11/22	3.2	251.00	2.4	248.42	245.50	0.8	5,363	0.01%
2023/11/21	4.4	249.39	1	248.00	248.00	3.4	5,328	0.06%
2023/11/20	5.1	254.25	2	254.75	251.50	3.1	5,321	0.06%
2023/11/17	3	251.83	5	250.90	254.00	-2	5,218	-0.04%
2023/11/16	2	255.25	22.2	256.84	253.00	-20.2	5,168	-0.39%
2023/11/15	42	249.36	51.7	249.75	252.00	-9.7	5,061	-0.19%
2023/11/14	3.1	233.26	6	234.33	238.50	-2.9	4,929	-0.06%
2023/11/13	14	236.29	1.2	236.83	233.00	12.8	4,992	0.26%
2023/11/10	10	242.05	13	242.73	240.50	-3	5,229	-0.06%
2023/11/09	16.2	239.41	5	240.50	236.00	11.2	5,220	0.21%
2023/11/08	8	243.44	3	243.00	242.00	5	5,433	0.09%
2023/11/07	61.2	252.47	61	252.49	243.50	0.1	5,584	0.00%
2023/11/06	12	247.46	16	246.69	247.00	-4	5,726	-0.07%
2023/11/03	9.1	249.68	6	250.75	244.50	3.1	5,828	0.05%
2023/11/02	8.1	247.43	9	247.00	248.50	-0.9	5,801	-0.02%
2023/11/01	8	251.87	6.2	255.04	251.00	1.9	5,757	0.03%
2023/10/31	6	253.33	15.4	253.13	252.00	-9.4	5,689	-0.17%
2023/10/30	9	254.89	2	255.75	252.00	7	5,730	0.12%
2023/10/27	137	247.08	135.5	246.66	254.00	1.5	5,619	0.03%	大買/大賣/
2023/10/26	23	239.98	13	236.96	236.00	10	5,359	0.19%
2023/10/25	17	239.29	19.8	240.77	240.00	-2.8	5,272	-0.05%
2023/10/24	18.2	228.26	16.1	230.00	230.00	2.1	5,133	0.04%
2023/10/23	2	215.00	11	215.91	215.00	-9	5,129	-0.18%
2023/10/20	14	209.36	4	209.63	208.50	10	5,254	0.19%
2023/10/19	60	214.68	55	214.56	218.00	5	5,417	0.09%
2023/10/18	1	212.03	2	214.25	210.50	-1	5,566	-0.02%
2023/10/17	0.1	217.87	21	216.50	217.00	-20.9	5,735	-0.36%
2023/10/16	2	222.51	2	223.25	220.50	0	5,918	0.00%
2023/10/13	2	229.50	2	228.51	227.50	0	5,982	0.00%
2023/10/12	21.1	230.07	0	0.00	232.50	21.1	6,058	0.35%
2023/10/11	1.1	232.03	0	0.00	232.00	1.1	6,183	0.02%
2023/10/06	0	0.00	1	240.00	238.00	-1	6,303	-0.02%
2023/10/05	1	238.00	0	0.00	235.00	1	6,449	0.02%
2023/10/03	1	234.01	0	0.00	234.00	1	6,640	0.02%
2023/10/02	0	0.00	1.1	238.55	238.00	-1.1	6,719	-0.02%
2023/09/28	1	239.00	1.5	240.34	238.50	-0.5	6,825	-0.01%
2023/09/26	2	237.24	1	235.50	235.50	1	7,184	0.01%
2023/09/25	1	237.00	2.1	236.15	239.50	-1.1	7,529	-0.01%
2023/09/22	4	233.50	4.2	232.26	234.00	-0.2	7,696	0.00%
2023/09/21	1.5	231.81	15	231.40	233.50	-13.5	7,937	-0.17%
2023/09/20	7.2	242.92	9	238.94	237.50	-1.8	8,128	-0.02%
2023/09/19	6	250.83	3.1	251.16	249.50	2.9	8,256	0.04%
2023/09/18	1	248.00	1.3	246.66	246.50	-0.3	8,281	0.00%
2023/09/15	2	245.01	2	243.00	246.50	0	8,385	0.00%
2023/09/14	0	0.00	0	247.00	246.50	0	8,414	0.00%
2023/09/13	0	0.00	1	241.00	242.50	-1	8,469	-0.01%
2023/09/12	18.2	239.83	5	238.40	240.00	13.2	8,595	0.15%
2023/09/11	1.1	252.41	2	252.00	246.00	-0.9	8,647	-0.01%
2023/09/08	0	244.50	0	0.00	246.00	0	8,758	0.00%
2023/09/07	1.2	248.50	0	0.00	247.50	1.2	8,766	0.01%
2023/09/06	1.1	251.09	0	0.00	250.00	1.1	8,820	0.01%
2023/09/05	7	252.80	6	251.75	250.00	1	8,860	0.01%
2023/09/04	1	255.50	1	256.50	256.00	0	8,916	0.00%
2023/09/01	3	256.67	3.2	257.84	258.50	-0.2	8,964	0.00%
2023/08/31	11	256.82	8.1	254.84	253.50	2.9	9,023	0.03%
2023/08/30	0.2	256.00	0	258.00	257.00	0.2	9,202	0.00%
2023/08/29	0	0.00	2	250.75	252.00	-2	9,210	-0.02%
2023/08/28	0	0.00	1	247.50	247.50	-1	9,262	-0.01%
2023/08/25	3	249.17	1	249.50	248.00	2	9,287	0.02%
2023/08/24	5.1	249.49	6	250.33	249.50	-0.9	9,305	-0.01%
2023/08/23	9.1	251.14	6	251.00	249.50	3.1	9,304	0.03%
2023/08/22	5	258.29	4	257.38	255.00	1	9,425	0.01%
2023/08/21	1	257.00	3.1	258.21	260.00	-2.1	9,482	-0.02%
2023/08/18	3.1	259.64	2	256.75	254.00	1.1	9,590	0.01%
2023/08/17	6.2	260.78	3	260.67	259.50	3.2	9,709	0.03%
2023/08/16	27.2	271.33	24.2	271.96	268.00	3	9,745	0.03%
2023/08/15	10	261.00	13.3	263.32	263.50	-3.3	10,042	-0.03%
2023/08/14	14.4	250.42	8.2	252.51	250.00	6.2	10,398	0.06%
2023/08/11	10.3	279.51	8	275.94	269.00	2.3	10,493	0.02%
2023/08/10	11.4	287.06	15	285.60	286.00	-3.6	10,356	-0.03%
2023/08/09	16	285.63	9.6	289.82	292.00	6.4	10,287	0.06%
2023/08/08	1.1	280.59	1	279.50	280.50	0.1	10,417	0.00%
2023/08/07	4	288.50	3	285.50	285.50	1	10,717	0.01%
2023/08/04	1	280.00	1	286.50	289.50	0	10,779	0.00%
2023/08/02	3	296.17	3	295.17	285.50	0	10,840	0.00%
2023/08/01	1	290.00	4.1	291.63	293.00	-3.1	10,808	-0.03%
2023/07/31	2	289.50	0	0.00	286.50	2	10,838	0.02%
2023/07/28	0.5	287.60	0	0.00	286.00	0.5	11,103	0.00%
2023/07/27	3	293.00	4	295.00	291.50	-1	11,155	-0.01%
2023/07/26	5.3	293.55	3	291.83	291.00	2.3	11,327	0.02%
2023/07/25	7	299.93	2	304.00	301.00	5	11,201	0.04%
2023/07/24	5.2	301.15	9.5	302.20	302.00	-4.3	11,079	-0.04%
2023/07/21	2	294.00	3.5	295.78	291.00	-1.5	10,941	-0.01%
2023/07/20	3.3	288.33	3	286.86	287.00	0.3	10,868	0.00%
2023/07/19	7.3	294.08	9	292.67	292.00	-1.7	10,780	-0.02%
2023/07/18	1	285.00	0	0.00	283.00	1	10,718	0.01%
2023/07/17	1.3	287.19	2	288.25	288.50	-0.7	10,907	-0.01%
2023/07/14	1	275.53	1	277.50	277.50	0	10,937	0.00%
2023/07/13	0	285.63	0	0.00	280.00	0	10,846	0.00%
2023/07/12	5	290.10	4	289.13	290.00	1	10,748	0.01%
2023/07/11	1	284.00	21	282.71	283.00	-20	10,628	-0.19%
2023/07/10	4.3	282.28	5.2	283.97	285.00	-0.9	10,638	-0.01%
2023/07/07	10.1	284.11	9	285.33	284.50	1.1	10,601	0.01%
2023/07/06	2	293.00	1	293.00	290.00	1	10,550	0.01%
2023/07/05	5.2	298.14	5	301.90	294.50	0.2	10,508	0.00%
2023/07/04	27	304.37	2	302.75	297.00	25	10,684	0.23%
2023/07/03	8.1	299.82	6	298.58	299.00	2.1	10,815	0.02%
2023/06/30	6	333.92	0.1	341.00	325.50	5.9	10,553	0.06%
2023/06/29	2.2	337.53	3.1	342.45	338.50	-1	10,581	-0.01%
2023/06/28	4	332.63	4	335.00	333.50	0	10,466	0.00%
2023/06/27	1	324.50	4	322.25	329.00	-3	10,336	-0.03%
2023/06/26	5	313.59	7	310.07	311.50	-2	10,210	-0.02%
2023/06/21	3	309.18	4	315.63	308.00	-1	10,262	-0.01%
2023/06/20	8	325.75	4	326.00	320.00	4	10,186	0.04%
2023/06/16	4.2	326.52	1	323.00	323.00	3.2	10,180	0.03%
2023/06/15	2	324.50	8	322.81	330.00	-6	10,090	-0.06%
2023/06/14	7	317.14	7	317.64	314.00	0	10,005	0.00%
2023/06/13	1	316.00	1	312.00	311.50	0	10,016	0.00%
2023/06/12	1	318.95	1	316.52	314.00	0	10,106	0.00%
2023/06/09	2	316.50	2	320.00	319.00	0	10,155	0.00%
2023/06/08	2	320.24	1	321.51	311.00	1	10,193	0.01%
2023/06/07	1	316.00	3	319.17	322.00	-2	10,291	-0.02%
2023/06/06	2.1	316.10	1	319.50	315.50	1.1	10,290	0.01%
2023/06/05	13	325.53	6	330.34	315.50	7	10,443	0.07%
2023/06/02	2	321.25	1	320.50	320.50	1	10,354	0.01%
2023/06/01	2.1	323.81	0	0.00	320.00	2.1	10,395	0.02%
2023/05/31	1.2	328.00	1	334.48	327.00	0.2	10,410	0.00%
2023/05/30	0	0.00	1	332.50	328.50	-1	10,438	-0.01%
2023/05/29	1	330.50	0	331.00	330.50	1	10,451	0.01%
2023/05/26	5	331.59	8	330.82	327.00	-3	10,501	-0.03%
2023/05/25	4.3	334.10	6	331.83	331.00	-1.7	10,435	-0.02%
2023/05/24	11.3	332.30	13	333.96	334.50	-1.7	10,597	-0.02%
2023/05/23	10	338.55	5	338.20	342.00	5	10,554	0.05%
2023/05/22	9.6	337.47	9	333.11	332.00	0.6	10,623	0.01%
2023/05/19	22	340.16	18.1	339.22	343.50	3.9	10,942	0.04%
2023/05/18	14	325.89	30.2	328.33	339.00	-16.2	10,548	-0.15%
2023/05/17	19	295.55	40	305.70	308.50	-21	10,167	-0.21%
2023/05/16	5	279.00	2	278.50	280.50	3	10,044	0.03%
2023/05/15	19	281.03	16	280.38	275.50	3	10,505	0.03%
2023/05/12	18	290.94	19.6	286.65	289.00	-1.6	10,560	-0.02%
2023/05/11	18	290.94	19.6	286.65	283.50	-1.6	10,608	-0.02%
2023/05/10	13	278.38	15	276.13	285.00	-2	10,557	-0.02%
2023/05/09	11	282.32	9	281.50	279.00	2	11,202	0.02%
2023/05/08	15	282.77	12.2	282.05	287.00	2.8	11,495	0.02%
2023/05/05	8	280.00	5.1	279.12	281.50	2.9	11,577	0.03%
2023/05/04	54	281.53	57.3	281.90	279.00	-3.3	11,585	-0.03%
2023/05/03	11	275.13	15	273.17	272.50	-4	11,322	-0.04%
2023/05/02	42	268.29	50	269.93	278.00	-8	11,293	-0.07%
2023/04/28	1	261.00	1	259.51	259.50	0	11,163	0.00%
2023/04/27	0	251.00	2	255.75	257.00	-2	11,317	-0.02%
2023/04/26	1	253.48	1	254.50	254.00	0	11,495	0.00%
2023/04/25	14	255.53	19	254.19	254.50	-5	11,533	-0.04%
2023/04/24	1	259.00	0	258.83	260.50	1	11,571	0.01%
2023/04/21	19	255.95	14	255.96	250.00	5	11,703	0.04%
2023/04/20	16	271.00	9	271.23	265.00	7	11,657	0.06%
2023/04/19	10	267.95	10	268.10	269.00	0	11,532	0.00%
2023/04/18	20	268.53	18	267.69	265.50	2	11,483	0.02%
2023/04/17	2	262.00	0	0.00	262.00	2	11,531	0.02%
2023/04/14	0	267.17	0	0.00	265.00	0	11,654	0.00%
2023/04/13	7	271.64	6	271.17	267.00	1	11,820	0.01%
2023/04/12	3	270.33	3.5	271.57	267.50	-0.5	12,000	0.00%
2023/04/11	2	266.75	2	268.00	265.50	0	12,263	0.00%
2023/04/10	7	269.57	4	271.63	265.50	3	12,365	0.02%
2023/04/07	24	275.90	24	274.79	273.00	0	12,493	0.00%
2023/04/06	6.5	266.12	16.4	267.74	269.50	-9.9	12,364	-0.08%
2023/03/31	5	256.99	4	254.75	251.00	1	12,223	0.01%
2023/03/30	24	260.33	16	258.81	257.50	8	12,342	0.06%
2023/03/29	7	254.99	8	253.94	258.00	-1	12,279	-0.01%
2023/03/28	6	252.42	6	252.17	246.00	0	12,297	0.00%
2023/03/27	7.3	254.42	2	252.26	252.00	5.3	12,263	0.04%
2023/03/24	3	251.17	6.2	251.37	252.50	-3.2	12,406	-0.03%
2023/03/23	3	244.50	5	244.60	244.00	-2	12,539	-0.02%
2023/03/22	3.1	246.25	1	247.50	243.50	2.1	12,526	0.02%
2023/03/21	6	247.67	10	245.60	243.50	-4	12,477	-0.03%
2023/03/20	0	0.00	1	249.01	248.50	-1	12,412	-0.01%
2023/03/17	5	247.50	4	247.00	247.50	1	12,389	0.01%
2023/03/16	10.3	249.15	5	247.10	245.50	5.3	12,333	0.04%
2023/03/15	9	253.00	14	254.36	254.50	-5	12,230	-0.04%
2023/03/14	12	250.92	9	249.34	248.00	3	12,164	0.02%
2023/03/13	2.2	254.36	3	255.00	250.00	-0.8	12,117	-0.01%
2023/03/10	10.2	258.64	16	258.25	255.00	-5.8	12,041	-0.05%
2023/03/09	4.2	271.29	5	271.90	270.00	-0.8	11,896	-0.01%
2023/03/08	21	277.57	10	277.50	271.50	11	11,878	0.09%
2023/03/07	7	281.07	4	279.50	277.50	3	11,702	0.03%
2023/03/06	3	284.50	6.2	284.49	285.00	-3.2	12,145	-0.03%
2023/03/03	26.2	284.89	13	283.19	278.50	13.2	13,111	0.10%
2023/03/02	4	284.63	4.2	283.84	283.50	-0.2	13,927	0.00%
2023/03/01	4	281.37	5	280.60	278.50	-1	14,737	-0.01%
2023/02/24	3.2	281.16	6	279.75	281.00	-2.9	15,311	-0.02%
2023/02/23	9	284.22	8	283.94	285.00	1	15,679	0.01%
2023/02/22	54.1	287.04	47	283.64	276.50	7.1	16,351	0.04%
2023/02/21	8.3	284.42	8	287.13	287.00	0.3	16,517	0.00%
2023/02/20	8.6	292.37	2	291.50	284.50	6.6	16,869	0.04%
2023/02/17	41	291.55	47.3	290.95	294.50	-6.3	16,801	-0.04%
2023/02/16	8	275.44	10.1	275.55	284.00	-2.1	16,713	-0.01%
2023/02/15	11	272.09	13	271.39	272.50	-2	17,036	-0.01%
2023/02/14	14.1	270.71	14	270.79	267.50	0.1	17,159	0.00%
2023/02/13	45.3	288.31	40	283.33	277.50	5.3	16,933	0.03%
2023/02/10	33.2	281.30	32	282.63	277.50	1.2	16,509	0.01%
2023/02/09	40	285.76	42	280.92	276.00	-2	16,298	-0.01%
2023/02/08	19	283.08	23	279.80	284.00	-4	16,106	-0.02%
2023/02/07	28	280.64	17	281.06	281.00	11	15,899	0.07%
2023/02/06	22	259.00	24	266.17	273.50	-2	15,267	-0.01%
2023/02/03	7	247.36	5	249.00	249.00	2	14,987	0.01%
2023/02/02	0	0.00	0	247.50	247.00	0	14,905	0.00%
2023/02/01	0	239.00	1	242.00	237.50	-1	14,915	-0.01%
2023/01/31	6	236.25	11	239.82	238.00	-5	15,027	-0.03%
2023/01/30	10	241.75	3	242.00	237.50	7	15,090	0.05%
2023/01/17	40	244.25	41	245.18	243.50	-1	15,139	-0.01%
2023/01/16	5	236.10	8	236.88	244.00	-3	15,033	-0.02%
2023/01/13	3	230.00	2	229.75	230.00	1	14,972	0.01%
2023/01/12	20	236.20	17	238.53	230.50	3	15,079	0.02%
2023/01/11	7	245.71	5	243.82	240.50	2	15,022	0.01%
2023/01/10	6	246.75	9	246.39	244.00	-3	15,027	-0.02%
2023/01/09	12	252.50	10	249.70	249.00	2	15,190	0.01%
2023/01/06	1	243.00	1	244.50	240.50	0	15,412	0.00%
2023/01/04	5	245.60	3	249.83	243.50	2	16,017	0.01%
2023/01/03	1	253.00	1	249.52	250.50	0	16,305	0.00%
2022/12/30	7	246.29	6	246.50	246.00	1	16,433	0.01%
2022/12/29	20	237.80	21	238.60	250.00	-1	16,415	-0.01%
2022/12/28	8	235.75	8	238.00	238.50	0	16,430	0.00%
2022/12/27	11	234.59	10	235.70	237.50	1	16,705	0.01%
2022/12/26	22	237.80	22	239.00	240.50	0	16,719	0.00%
2022/12/23	29	232.10	27	232.19	232.00	2	16,719	0.01%
2022/12/22	10	228.85	11	229.59	231.50	-1	16,890	-0.01%
2022/12/21	12	232.33	12	231.83	228.50	0	16,922	0.00%
2022/12/20	9	231.39	9	233.06	225.50	0	17,186	0.00%
2022/12/19	11	238.32	11	236.64	237.00	0	17,308	0.00%
2022/12/16	12	241.17	12	240.92	234.50	0	17,539	0.00%
2022/12/15	78	241.66	77	240.95	241.00	1	17,789	0.01%
2022/12/14	0	0.00	0	252.50	255.00	0	17,895	0.00%
2022/12/13	1	254.00	1	258.00	251.50	0	18,254	0.00%
2022/12/09	1	253.00	1	249.00	254.00	0	18,682	0.00%
2022/12/07	1	253.50	1	237.50	244.00	0	19,374	0.00%
2022/12/06	0	0.00	1	251.23	249.50	-1	19,596	-0.01%
2022/12/05	0	0.00	20	250.00	269.50	-20	19,919	-0.10%
2022/12/02	20	247.75	0	0.00	245.50	20	20,045	0.10%
2022/12/01	0	0.00	1	242.50	246.50	-1	20,315	0.00%
2022/11/30	0	0.00	1.1	241.23	244.00	-1.1	20,795	-0.01%
2022/11/29	1	238.11	2	234.50	233.50	-1	21,046	0.00%
2022/11/28	8	242.56	6.1	241.56	246.50	1.9	21,276	0.01%
2022/11/25	36.1	246.40	36	246.24	245.50	0.1	20,880	0.00%
2022/11/24	3	226.50	3	230.00	239.00	0	20,189	0.00%
2022/11/23	77	206.90	81	208.22	217.50	-4	19,465	-0.02%
2022/11/22	139.1	193.89	142	194.26	198.00	-2.9	18,795	-0.02%	大買/大賣/
2022/11/21	9	191.78	9	191.56	192.00	0	18,766	0.00%
2022/11/18	96	178.17	109	179.86	187.00	-13	18,572	-0.07%	大賣/
2022/11/17	111	176.05	114	175.67	174.00	-3	18,131	-0.02%	大買/大賣/
2022/11/16	54	172.24	52	172.26	170.00	2	18,063	0.01%
2022/11/15	21	171.31	19	170.87	169.00	2	18,102	0.01%
2022/11/14	22	169.89	19	169.47	171.00	3	18,652	0.02%
2022/11/11	3	166.33	8	168.81	171.50	-5	18,760	-0.03%
2022/11/10	22	160.02	22	161.05	156.00	0	19,133	0.00%
2022/11/09	0	0.00	3	162.00	162.50	-3	19,230	-0.02%
2022/11/08	4	162.25	5	161.60	159.50	-1	19,261	-0.01%
2022/11/07	3	159.67	1	160.50	159.50	2	19,203	0.01%
2022/11/04	5	162.80	1	160.50	159.00	4	19,278	0.02%
2022/11/03	4	160.25	5	161.00	163.00	-1	19,264	-0.01%
2022/11/02	6	159.75	5	160.00	160.00	1	19,215	0.01%
2022/11/01	9	156.72	9	157.50	158.50	0	19,181	0.00%
2022/10/31	4	153.25	4	155.38	154.50	0	19,107	0.00%
2022/10/28	39	149.51	42	149.99	151.00	-3	19,040	-0.02%
2022/10/27	15	144.87	16	145.38	149.50	-1	18,960	-0.01%
2022/10/26	18	141.97	17	143.15	143.00	1	18,882	0.01%
2022/10/25	5	143.70	3	143.67	143.00	2	18,760	0.01%
2022/10/24	0	0.00	2	151.25	147.50	-2	18,673	-0.01%
2022/10/21	14	150.61	11	151.09	146.50	3	18,672	0.02%
2022/10/20	16	148.34	17	150.29	155.00	-1	18,703	-0.01%
2022/10/19	16	154.38	16	152.38	153.00	0	18,786	0.00%
2022/10/18	35	153.00	37	152.38	153.00	-2	19,182	-0.01%
2022/10/17	8	144.63	6	146.00	148.50	2	19,289	0.01%
2022/10/14	38	154.03	39	153.78	153.00	-1	19,110	-0.01%
2022/10/13	39	157.87	30	154.83	148.50	9	18,790	0.05%
2022/10/12	29	163.22	26	163.37	161.50	3	18,489	0.02%
2022/10/11	36	165.28	30	165.00	159.50	6	18,286	0.03%
2022/10/07	11	170.73	36	171.29	168.00	-25	18,030	-0.14%
2022/10/06	22	169.68	12	169.04	172.00	10	17,876	0.06%
2022/10/05	51	170.21	32	169.58	170.50	19	17,793	0.11%
2022/10/04	20	166.58	25	166.56	167.00	-5	17,617	-0.03%
2022/10/03	12	158.92	6	161.67	157.50	6	17,590	0.03%
2022/09/30	15	156.27	35	158.73	162.50	-20	17,688	-0.11%
2022/09/29	75	160.38	71	160.20	158.00	4	17,667	0.02%
2022/09/28	22	158.41	100	154.25	154.00	-78	17,494	-0.45%
2022/09/27	120	162.64	23	159.09	166.00	97	17,482	0.55%	大買/
2022/09/26	24	164.58	164	162.66	162.00	-140	17,307	-0.81%	大賣/鉅額交易
2022/09/23	144	167.15	102	167.01	166.00	42	17,314	0.24%	大買/大賣/
2022/09/22	121	172.89	21	173.50	174.00	100	17,473	0.57%	大買/
2022/09/21	115	171.68	165	167.78	169.00	-50	17,566	-0.28%	大買/大賣/
2022/09/20	78	172.07	47	170.67	173.50	31	17,686	0.18%
2022/09/19	0	0.00	2.1	164.05	163.00	-2.1	17,583	-0.01%
2022/09/16	103	168.01	104	169.14	171.00	-1	17,573	-0.01%	大買/大賣/
2022/09/15	20	171.33	128	169.98	168.00	-108	17,621	-0.61%	大賣/鉅額交易
2022/09/14	120	166.75	9	164.11	170.00	111	17,559	0.63%	大買/鉅額交易
2022/09/13	15	163.30	17	164.21	165.00	-2	17,429	-0.01%
2022/09/12	7	163.29	17	161.62	164.00	-10	17,644	-0.06%
2022/09/08	3	151.50	2	152.50	154.00	1	17,765	0.01%
2022/09/07	6	152.58	4	152.63	151.50	2	17,825	0.01%
2022/09/06	179	156.86	169	157.46	154.00	10	17,954	0.06%	大買/大賣/
2022/09/05	5	168.20	4	169.13	166.50	1	17,691	0.01%
2022/09/02	114	172.67	113	172.94	170.00	1	17,738	0.01%	大買/大賣/
2022/09/01	141	171.44	138	172.03	169.00	3	17,737	0.02%	大買/大賣/
2022/08/31	103	176.65	100	177.50	173.50	3	18,090	0.02%	大買/
2022/08/30	39	171.44	38	172.93	174.00	1	18,361	0.01%
2022/08/29	182	170.96	193.1	171.21	169.50	-11.1	18,399	-0.06%	大買/大賣/
2022/08/26	111.1	181.38	112	181.34	176.00	-0.9	18,189	-0.01%	大買/大賣/
2022/08/25	225	175.82	224	176.45	175.50	1	17,591	0.01%	大買/大賣/
2022/08/24	189	178.88	189	179.73	174.00	0	17,325	0.00%	大買/大賣/
2022/08/23	338	175.27	336	175.55	176.00	2	16,999	0.01%	大買/大賣/
2022/08/22	184.1	187.32	185.2	188.50	180.00	-1.1	16,681	-0.01%	大買/大賣/
2022/08/19	103	185.34	95	185.40	184.50	8	16,210	0.05%	大買/
2022/08/18	94	175.95	88	174.22	184.50	6	15,635	0.04%
2022/08/17	193.1	166.08	197	166.53	168.00	-3.9	15,227	-0.03%	大買/大賣/
2022/08/16	2	157.00	26	157.85	161.50	-24	14,415	-0.17%
2022/08/15	2.1	146.77	2	146.75	147.00	0.1	14,136	0.00%
2022/08/12	5	142.00	3	143.00	145.00	2	14,246	0.01%
2022/08/11	8.1	144.18	9.1	143.62	143.00	-1.1	14,631	-0.01%
2022/08/10	10.1	144.91	3	145.67	148.00	7.1	14,709	0.05%
2022/08/09	2	141.50	0.2	141.33	141.50	1.9	14,685	0.01%
2022/08/08	7	142.64	10	141.35	143.00	-3	14,700	-0.02%
2022/08/05	2	141.00	6	140.67	142.00	-4	14,683	-0.03%
2022/08/04	2.1	135.33	2	136.50	135.00	0.1	14,680	0.00%
2022/08/03	2	135.25	11	133.50	133.50	-9	14,638	-0.06%
2022/08/02	5	133.60	1	139.00	133.00	4	14,641	0.03%
2022/08/01	4	139.50	0	0.00	138.00	4	14,564	0.03%
2022/07/29	3	142.33	2	141.50	141.50	1	14,575	0.01%
2022/07/28	10	142.75	27.1	143.35	141.50	-17.1	14,550	-0.12%
2022/07/27	38	143.01	16	141.19	141.50	22	14,504	0.15%
2022/07/26	19	147.03	11	144.45	142.00	8	14,371	0.06%
2022/07/25	216	148.37	214.1	148.55	149.50	1.9	14,073	0.01%	大買/大賣/
2022/07/22	14.2	142.84	30	142.45	144.50	-15.9	13,539	-0.12%
2022/07/21	5.1	133.68	5	134.40	135.00	0.1	13,243	0.00%
2022/07/20	5.1	130.90	3.1	130.02	130.00	2	13,233	0.02%
2022/07/19	17.1	132.47	18	131.69	130.00	-1	13,290	-0.01%
2022/07/18	6	130.00	8	130.88	130.00	-2	13,242	-0.02%
2022/07/15	23	132.04	112.1	135.11	131.00	-89.1	13,165	-0.68%	大賣/
2022/07/14	111	136.92	4.1	137.24	137.00	106.9	13,057	0.82%	大買/鉅額交易
2022/07/13	59.1	138.38	64	139.88	139.50	-4.9	13,098	-0.04%
2022/07/12	7	134.36	7	135.36	135.00	0	13,102	0.00%
2022/07/11	17	137.74	35	135.90	139.00	-18	13,132	-0.14%
2022/07/08	25	136.68	188.1	145.02	135.00	-163.1	12,878	-1.27%	大賣/鉅額交易
2022/07/07	8.1	141.85	9	144.50	146.00	-0.9	12,717	-0.01%
2022/07/06	180	145.54	4.1	145.10	143.50	176	12,598	1.40%	大買/鉅額交易
2022/07/05	27.1	141.34	31	144.48	148.00	-4	12,548	-0.03%
2022/07/04	27	139.50	12	139.83	141.50	15	12,505	0.12%
2022/07/01	35	148.57	39.1	146.05	142.50	-4.1	12,654	-0.03%
2022/06/30	20	156.90	31	154.90	153.50	-11	12,449	-0.09%
2022/06/29	142.1	155.98	280.7	157.39	157.50	-138.7	12,114	-1.14%	大買/大賣/鉅額交易
2022/06/28	159	153.30	21.1	150.84	148.50	137.9	11,846	1.16%	大買/鉅額交易
2022/06/27	9	146.83	10	149.70	151.50	-1	11,681	-0.01%
2022/06/24	5	143.40	7	143.71	145.00	-2	12,069	-0.02%
2022/06/23	158.1	141.62	168	142.48	143.50	-9.9	12,214	-0.08%	大買/大賣/
2022/06/22	24	139.88	8	140.44	138.00	16	12,641	0.13%
2022/06/21	5.1	143.19	10	143.65	146.00	-5	12,601	-0.04%
2022/06/20	30	143.38	19.1	141.97	139.00	10.9	12,569	0.09%
2022/06/17	29.1	142.91	32	144.97	146.50	-2.9	12,181	-0.02%
2022/06/16	4	139.63	11.1	139.45	137.00	-7.1	11,966	-0.06%
2022/06/15	24.1	141.46	18	141.00	140.00	6.1	12,054	0.05%
2022/06/14	14	136.46	7	138.86	136.50	7	11,769	0.06%
2022/06/13	15	142.57	11.1	143.09	143.00	4	11,547	0.03%
2022/06/10	5.1	149.90	15	149.50	152.00	-10	11,272	-0.09%
2022/06/09	17	146.26	13.1	146.18	145.50	4	11,067	0.04%
2022/06/08	24	143.48	26	143.46	145.50	-2	10,603	-0.02%
2022/06/07	4.1	135.94	37	134.61	139.50	-33	10,082	-0.33%
2022/06/06	7	124.64	11	125.91	127.00	-4	9,962	-0.04%
2022/06/02	0	0.00	1.2	126.25	124.50	-1.2	10,094	-0.01%
2022/06/01	8	126.94	3	129.50	126.00	5	10,236	0.05%
2022/05/31	5	127.00	6	128.42	128.50	-1	10,383	-0.01%
2022/05/30	7	126.00	6	127.83	128.00	1	10,571	0.01%
2022/05/27	5	127.40	1.1	129.90	126.50	4	10,969	0.04%
2022/05/26	19	131.24	8	133.81	129.00	11	11,280	0.10%
2022/05/25	3	131.33	6	132.08	131.50	-3	11,444	-0.03%
2022/05/24	1	127.00	1	129.00	127.50	0	11,693	0.00%
2022/05/23	7	129.86	18.1	130.77	130.50	-11.1	11,677	-0.09%
2022/05/20	24	131.46	9.1	132.77	129.50	15	11,628	0.13%
2022/05/19	24	128.10	21	129.83	131.50	3	11,430	0.03%
2022/05/18	8	124.25	30	123.95	129.00	-22	10,988	-0.20%
2022/05/17	16	119.03	13.1	121.02	117.50	2.9	10,808	0.03%
2022/05/16	7	119.57	8	120.44	119.00	-1	10,699	-0.01%
2022/05/13	6.1	117.43	19	116.58	117.50	-12.9	10,620	-0.12%
2022/05/12	14	113.68	7	116.00	111.00	7	10,550	0.07%
2022/05/11	7	115.00	7	116.36	115.50	0	10,493	0.00%
2022/05/10	12	114.33	7	115.71	115.00	5	10,465	0.05%
2022/05/09	14	116.54	10	118.15	117.00	4	10,415	0.04%
2022/05/06	12	115.67	7	117.86	118.00	5	10,399	0.05%
2022/05/05	0	0.00	8	119.25	119.00	-8	10,353	-0.08%
2022/05/04	7	116.21	2	117.50	115.50	5	10,322	0.05%
2022/05/03	9	118.78	15	120.23	119.00	-6	10,284	-0.06%
2022/04/29	1	116.50	2.1	117.93	116.50	-1.1	10,221	-0.01%
2022/04/28	2	114.75	0	0.00	115.00	2	10,223	0.02%
2022/04/27	10.2	117.09	12	117.42	116.50	-1.9	10,192	-0.02%
2022/04/26	8	116.13	3	118.67	115.50	5	10,112	0.05%
2022/04/25	34.1	122.42	14.1	119.32	118.00	20.1	10,021	0.20%
2022/04/22	3	130.67	2	132.00	131.00	1	9,896	0.01%
2022/04/21	2	133.00	3	133.33	134.50	-1	9,825	-0.01%
2022/04/20	7	130.79	2	130.25	130.00	5	9,747	0.05%
2022/04/19	9	132.83	7	134.00	133.50	2	9,682	0.02%
2022/04/18	7.1	130.51	15	131.67	132.50	-8	9,489	-0.08%
2022/04/15	17	129.32	8	133.50	126.50	9	9,301	0.10%
2022/04/14	5	129.10	7	130.64	130.00	-2	9,135	-0.02%
2022/04/13	5	127.00	9	129.17	129.50	-4	9,004	-0.04%
2022/04/12	3	121.50	1	123.00	123.50	2	8,848	0.02%
2022/04/11	6	124.75	1	124.50	124.50	5	8,762	0.06%
2022/04/08	9	127.22	5.2	129.33	129.00	3.8	8,652	0.04%
2022/04/07	21.2	135.59	23.1	135.74	128.50	-1.9	8,453	-0.02%
2022/04/06	7	131.29	6	131.83	132.00	1	8,085	0.01%
2022/04/01	10	132.40	5	132.80	130.50	5	7,998	0.06%
2022/03/31	20	133.58	16	135.09	135.50	4	7,825	0.05%
2022/03/30	6	135.08	3	136.50	133.50	3	7,527	0.04%
2022/03/29	36.1	134.53	46	133.99	133.00	-9.9	7,236	-0.14%
2022/03/28	9	127.00	7	126.29	125.00	2	6,597	0.03%
2022/03/25	32	124.42	28	125.11	124.50	4	6,204	0.06%
2022/03/24	13	114.00	68	117.04	121.00	-55	5,562	-0.99%
2022/03/23	12	111.21	8	112.06	112.00	4	5,364	0.07%
2022/03/22	7	116.29	6	117.58	117.50	1	5,208	0.02%
2022/03/21	17	118.06	11	117.36	117.00	6	5,168	0.12%
2022/03/18	31	111.89	32	112.91	114.00	-1	4,936	-0.02%
2022/03/17	1	105.50	10	105.80	108.50	-9	4,691	-0.19%
2022/03/16	2	99.25	1	100.50	99.00	1	4,574	0.02%
2022/03/15	1	101.00	2	101.75	99.70	-1	4,567	-0.02%
2022/03/14	3	99.17	3	100.77	101.50	0	4,544	0.00%
2022/03/11	5	102.30	0	0.00	102.50	5	4,585	0.11%
2022/03/10	2	106.75	4	107.88	107.00	-2	4,523	-0.04%
2022/03/09	16	104.41	14	103.71	103.00	2	4,414	0.05%
2022/03/08	5	104.79	2	105.75	101.50	3	4,505	0.07%
2022/03/07	14.1	106.68	10	107.70	106.00	4.1	4,375	0.09%
2022/03/04	2	113.75	1	115.00	112.50	1	4,228	0.02%
2022/03/03	4	116.63	4	117.13	115.50	0	4,109	0.00%
2022/03/02	62	115.67	48	115.43	118.00	14	3,932	0.36%
2022/03/01	20	111.68	30	112.85	114.00	-10	3,615	-0.28%
2022/02/25	3	109.83	28	111.34	111.50	-25	3,327	-0.75%
2022/02/24	42	103.27	29	103.31	103.00	13	3,034	0.43%
2022/02/23	1	100.50	3	99.57	102.50	-2	2,740	-0.07%
2022/02/22	1	93.00	2	93.00	93.40	-1	2,852	-0.04%
2022/02/21	0	0.00	1	92.40	92.50	-1	2,948	-0.03%
2022/02/16	1	86.50	0	0.00	89.50	1	3,013	0.03%
2022/02/14	1	86.00	0	0.00	86.10	1	3,016	0.03%
2022/02/08	0	0.00	1	88.80	89.60	-1	2,971	-0.03%
2022/01/26	1	87.60	2	86.65	85.70	-1	2,948	-0.03%
2022/01/25	3	85.80	2	84.80	84.40	1	2,928	0.03%
2022/01/11	2	90.00	0	0.00	89.50	2	3,007	0.07%
2022/01/07	2	91.95	0	0.00	91.50	2	2,983	0.07%
2022/01/04	0	0.00	1	96.10	96.30	-1	2,958	-0.03%
2022/01/03	1	96.00	0	0.00	96.50	1	2,981	0.03%
2021/12/29	1	97.70	0	0.00	98.00	1	3,020	0.03%
2021/12/23	0	0.00	1	97.70	97.70	-1	3,193	-0.03%
2021/12/22	0	0.00	2	99.20	97.80	-2	3,197	-0.06%
2021/12/21	0	0.00	1	97.40	97.40	-1	3,237	-0.03%
2021/12/17	3	95.83	1	96.20	95.30	2	3,275	0.06%
2021/12/16	3	97.73	10.1	97.40	97.20	-7.1	3,236	-0.22%
2021/12/15	4	99.68	1	99.00	98.20	3	3,192	0.09%
2021/12/14	5	100.70	1	102.00	101.50	4	3,130	0.13%
2021/12/13	16.1	101.59	21	101.51	100.50	-5	3,079	-0.16%
2021/12/10	1	97.30	0	0.00	97.60	1	2,984	0.03%
2021/12/09	0	0.00	1	97.10	97.20	-1	2,976	-0.03%
2021/12/07	37	97.95	0	0.00	96.30	37	2,905	1.27%
2021/12/03	6	103.83	0	0.00	103.00	6	2,740	0.22%
2021/12/02	4	105.50	1	102.50	102.00	3	2,729	0.11%
2021/12/01	1	112.00	1	111.00	112.50	0	2,550	0.00%
2021/11/30	1	109.00	1	110.00	111.50	0	2,549	0.00%
2021/11/29	2	109.50	3	109.67	109.00	-1	2,547	-0.04%
2021/11/26	1	113.50	1	112.00	109.50	0	2,501	0.00%
2021/11/25	10	114.75	9	115.06	112.50	1	2,472	0.04%
2021/11/24	3	111.50	5	111.50	114.50	-2	2,376	-0.08%
2021/11/23	3	109.50	1	112.50	108.00	2	2,315	0.09%
2021/11/22	3	110.33	2	111.25	111.50	1	2,259	0.04%
2021/11/19	1	114.00	0	0.00	114.50	1	2,241	0.04%
2021/11/18	10	116.50	0.1	114.00	117.00	10	2,086	0.48%
2021/11/17	0	0.00	3.1	103.39	106.50	-3.1	1,977	-0.15%
2021/11/16	0	0.00	1	96.80	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	2	96.00	96.30	-2	2,070	-0.10%
2021/11/09	2	93.00	1	94.50	94.50	1	2,294	0.04%
2021/11/08	1	93.00	0	0.00	93.00	1	2,312	0.04%
2021/11/05	0	0.00	1	94.60	93.70	-1	2,366	-0.04%
2021/11/02	2	95.55	0	0.00	95.00	2	2,419	0.08%
2021/11/01	0	0.00	2	97.35	97.20	-2	2,500	-0.08%
2021/10/25	2	92.50	0	0.00	91.30	2	2,832	0.07%
2021/10/07	0	0.00	1	96.40	96.50	-1	4,142	-0.02%
2021/10/06	1	93.40	1	93.00	92.70	0	4,310	0.00%
2021/10/05	0.1	97.20	0	0.00	96.40	0.1	4,551	0.00%
2021/10/04	0	0.00	0.1	98.50	96.00	-0.1	4,591	0.00%
2021/10/01	0	0.00	1	106.50	104.00	-1	4,549	-0.02%
2021/09/30	2	100.00	2	102.25	108.00	0	4,537	0.00%
2021/09/29	4	101.38	2	102.50	100.50	2	4,512	0.04%
2021/09/28	3	104.33	1	103.50	104.00	2	4,539	0.04%
2021/09/27	0.1	103.00	4	101.38	102.00	-4	4,536	-0.09%
2021/09/24	0	0.00	1	99.50	100.00	-1	4,579	-0.02%
2021/09/23	1	98.80	1	98.30	98.80	0	4,735	0.00%
2021/09/22	3.1	97.71	0	0.00	97.50	3.1	4,887	0.06%
2021/09/08	1	100.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0	0.00	1	103.50	105.00	-1	4,876	-0.02%
2021/09/06	0.1	102.00	1	103.00	102.00	-0.9	4,880	-0.02%
2021/09/03	0	0.00	3	105.50	105.50	-3	4,963	-0.06%
2021/09/02	0.1	105.00	0	0.00	102.50	0.1	4,990	0.00%
2021/09/01	10	105.50	0	0.00	106.50	10	4,978	0.20%
2021/08/30	1	103.50	0	0.00	105.00	1	5,009	0.02%
2021/08/26	3	107.00	0	0.00	106.50	3	5,010	0.06%
2021/08/25	1	106.00	7	108.21	107.00	-6	5,020	-0.12%
2021/08/24	5	101.50	0	0.00	103.00	5	5,011	0.10%
2021/08/23	2	107.00	6	107.00	105.00	-4	5,034	-0.08%
2021/08/20	5	99.46	4	99.18	100.50	1	5,061	0.02%
2021/08/19	3.4	104.48	1	104.50	101.50	2.4	5,045	0.05%
2021/08/18	10	111.50	2	110.00	112.50	8	5,022	0.16%
2021/08/17	4	116.00	4	116.88	113.50	0	5,009	0.00%
2021/08/16	4	116.13	5	118.60	116.50	-1	5,107	-0.02%
2021/08/13	12.1	122.37	0	0.00	122.00	12.1	5,151	0.23%
2021/08/11	2	135.50	2	133.75	135.00	0	5,447	0.00%
2021/08/10	0	0.00	1	136.50	137.00	-1	5,518	-0.02%
2021/08/09	1	138.00	2	138.25	135.00	-1	5,615	-0.02%
2021/08/06	5	137.50	0	0.00	137.00	5	5,609	0.09%
2021/08/05	1	138.50	1	139.50	138.00	0	5,609	0.00%
2021/08/04	9	143.17	3	145.00	141.00	6	5,536	0.11%
2021/07/30	1	148.00	1	142.50	146.50	0	5,268	0.00%
2021/07/29	3	145.83	3	146.50	150.50	0	5,211	0.00%
2021/07/28	3	143.67	3	145.50	144.00	0	5,142	0.00%
2021/07/27	1	147.00	0	0.00	148.50	1	5,059	0.02%
2021/07/26	2	149.00	4	148.63	153.00	-2	5,012	-0.04%
2021/07/23	2	151.00	1	152.00	146.00	1	4,936	0.02%
2021/07/22	3	151.00	2	152.25	152.00	1	4,841	0.02%
2021/07/21	3	149.67	3	148.67	154.50	0	4,671	0.00%
2021/07/20	18	148.89	21	149.76	140.50	-3	4,495	-0.07%
2021/07/19	1	140.00	2	140.75	147.50	-1	4,184	-0.02%
2021/07/16	6	128.75	6	128.75	134.50	0	4,024	0.00%
2021/07/15	5	129.40	4	129.13	127.50	1	3,925	0.03%
2021/07/14	5	128.40	6	128.17	128.50	-1	3,801	-0.03%
2021/07/13	20	125.65	20	126.08	127.00	0	3,717	0.00%
2021/07/12	10	122.00	12	122.38	122.00	-2	3,522	-0.06%
2021/07/09	0	0.00	5	111.00	114.00	-5	3,243	-0.15%
2021/07/08	1	107.50	0	0.00	104.00	1	3,183	0.03%
2021/07/06	0	0.00	2	108.00	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	1.1	103.75	105.00	-1.1	3,089	-0.04%
2021/07/02	2	104.50	0	0.00	102.50	2	3,047	0.07%
2021/07/01	0	0.00	2	104.00	105.00	-2	2,988	-0.07%
2021/06/30	2	100.60	2.2	99.41	101.50	-0.2	2,878	-0.01%
2021/06/29	1	93.10	10	94.27	96.90	-9	2,721	-0.33%
2021/06/28	6	88.97	10	89.59	90.10	-4	2,584	-0.15%
2021/06/25	1	87.00	7	86.73	86.10	-6	2,558	-0.23%
2021/06/24	1	85.30	0	0.00	85.10	1	2,558	0.04%
2021/06/21	1	83.50	0	0.00	82.60	1	2,561	0.04%
2021/06/17	2	85.00	0	0.00	85.60	2	2,542	0.08%
2021/06/16	1	86.60	0	0.00	85.30	1	2,536	0.04%
2021/06/11	5	89.00	5	90.40	87.40	0	2,501	0.00%
2021/06/10	7	93.89	2	93.40	94.20	5	2,403	0.21%
2021/06/09	3	89.50	0	0.00	90.20	3	2,353	0.13%
2021/06/08	3	90.80	0	0.00	90.80	3	2,348	0.13%
2021/06/04	1	90.00	0	0.00	88.00	1	2,318	0.04%
2021/06/03	2	89.00	1	88.80	88.80	1	2,299	0.04%
2021/06/02	5	91.04	0	0.00	90.40	5	2,264	0.22%
2021/05/31	0	0.00	2	93.00	93.00	-2	2,198	-0.09%
2021/05/28	0	0.00	6	96.87	94.90	-6	2,136	-0.28%
2021/05/27	8	96.75	4	96.50	96.40	4	2,081	0.19%
2021/05/26	1	94.80	0	0.00	92.20	1	1,979	0.05%
2021/05/25	0	0.00	1	91.70	93.20	-1	1,939	-0.05%
2021/05/24	5	94.90	6	95.47	92.10	-1	1,865	-0.05%
2021/05/21	21	91.15	23	91.57	91.00	-2	1,751	-0.11%
2021/05/20	5	90.38	5	94.06	86.00	0	1,631	0.00%
2021/05/19	8	86.39	10	86.72	88.00	-2	1,454	-0.14%
2021/05/18	1	81.10	1	83.50	83.90	0	1,327	0.00%
2021/05/17	4	79.20	4	81.58	82.50	0	1,212	0.00%
2021/05/14	0	0.00	2	75.10	75.10	-2	1,085	-0.18%
2021/05/13	1	67.90	0	0.00	68.30	1	1,069	0.09%
2021/05/11	3	74.70	0	0.00	74.20	3	1,034	0.29%
2021/05/04	0.2	74.00	0	0.00	74.10	0.2	1,035	0.02%
2021/05/03	1	79.10	0	0.00	77.70	1	1,019	0.10%
2021/04/29	0	0.00	2	80.25	79.90	-2	1,019	-0.20%
2021/04/27	0	0.00	1	83.00	82.80	-1	1,026	-0.10%
2021/04/23	0.1	80.00	0	0.00	79.70	0.1	1,006	0.01%
2021/04/20	0	0.00	5	83.10	83.00	-5	1,004	-0.50%
2021/04/16	1	82.10	0	0.00	82.20	1	981	0.10%
2021/04/15	0	0.00	1	82.30	83.10	-1	977	-0.10%
2021/04/12	0	0.00	3	82.83	82.70	-3	935	-0.32%
2021/04/09	0	0.00	1	81.50	81.00	-1	909	-0.11%
2021/04/07	0	0.00	1	78.80	80.10	-1	881	-0.11%
2021/04/06	0	0.00	4	78.48	78.20	-4	866	-0.46%
2021/04/01	3	77.60	1	78.00	77.80	2	865	0.23%
2021/03/31	1	77.30	0	0.00	77.70	1	855	0.12%
2021/03/25	1	75.80	0	0.00	75.10	1	823	0.12%
2021/02/25	0	0.00	1	78.10	76.20	-1	842	-0.12%
2021/02/24	0	0.00	1	76.00	76.00	-1	858	-0.12%
2021/02/23	1	77.40	0	0.00	77.40	1	895	0.11%
2021/02/22	5	76.10	5	76.60	76.60	0	873	0.00%
2021/02/19	1	73.50	1	74.20	74.20	0	861	0.00%
2021/02/18	2	72.60	0	0.00	74.90	2	863	0.23%
2021/02/02	2	68.00	0	0.00	67.00	2	924	0.22%
2021/01/29	0	0.00	1	68.50	67.50	-1	919	-0.11%
2021/01/27	1	70.00	0	0.00	69.80	1	963	0.10%
2021/01/26	0	0.00	1	70.70	70.40	-1	962	-0.10%
2021/01/21	0	0.00	1	69.70	69.80	-1	942	-0.11%
2021/01/20	0	0.00	1	73.00	71.40	-1	931	-0.11%
2021/01/15	1	75.90	2	76.20	74.20	-1	932	-0.11%
2021/01/13	1	78.10	0	0.00	77.60	1	918	0.11%
2021/01/12	1	79.20	0	0.00	78.80	1	915	0.11%
2021/01/06	2	78.65	0	0.00	78.60	2	911	0.22%
2021/01/05	1	80.20	2	80.10	80.00	-1	913	-0.11%
2020/12/31	0	0.00	1	79.80	80.00	-1	923	-0.11%
2020/12/30	1	79.30	0	0.00	79.20	1	925	0.11%
2020/12/28	1	80.50	0	0.00	80.50	1	922	0.11%
2020/12/24	0	0.00	1	81.10	81.10	-1	940	-0.11%
2020/12/22	1	82.00	0	0.00	82.00	1	1,142	0.09%
2020/12/01	0	0.00	1	84.40	84.00	-1	1,485	-0.07%
2020/11/27	1	86.00	0	0.00	85.80	1	1,456	0.07%
2020/11/24	1	85.50	0	0.00	85.30	1	1,476	0.07%
2020/11/20	2	87.35	4	87.38	86.50	-2	1,460	-0.14%
2020/11/19	0	0.00	1	85.80	86.20	-1	1,417	-0.07%
2020/11/17	0	0.00	2	86.25	85.80	-2	1,418	-0.14%
2020/11/13	0	0.00	1	84.90	84.60	-1	1,460	-0.07%
2020/11/10	0	0.00	3	83.93	84.20	-3	1,462	-0.21%
2020/11/05	1	83.50	2	83.00	82.80	-1	1,481	-0.07%
2020/11/04	0	0.00	3	83.63	82.50	-3	1,473	-0.20%
2020/11/03	1	80.30	1	81.20	80.80	0	1,435	0.00%
2020/10/28	1	80.60	0	0.00	80.80	1	1,448	0.07%
2020/10/27	2	81.60	1	81.50	81.80	1	1,449	0.07%
2020/10/26	1	82.10	0	0.00	81.80	1	1,453	0.07%
2020/10/23	0	0.00	3	82.97	82.70	-3	1,458	-0.21%
2020/10/21	0	0.00	1	82.00	81.60	-1	1,491	-0.07%
2020/10/20	2	81.20	2	81.35	81.00	0	1,496	0.00%
2020/10/16	1	80.60	0	0.00	80.00	1	1,535	0.07%
2020/10/15	1	80.40	0	0.00	80.30	1	1,546	0.06%
2020/10/13	0	0.00	1	81.40	80.70	-1	1,612	-0.06%
2020/10/12	1	80.30	0	0.00	80.30	1	1,619	0.06%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/06	1	81.20	0	0.00	80.90	1	1,709	0.06%
2020/09/29	1	80.40	1	80.60	80.60	0	1,915	0.00%
2020/09/28	30	82.09	28	81.30	81.10	2	1,913	0.10%
2020/09/25	1	79.20	2	80.05	79.80	-1	1,770	-0.06%
2020/09/24	0	0.00	2	84.15	84.40	-2	1,748	-0.11%
2020/09/23	1	80.90	0	0.00	80.90	1	1,721	0.06%
2020/09/22	0	0.00	6	82.70	81.80	-6	1,728	-0.35%
2020/09/21	0	0.00	7	83.89	84.30	-7	1,720	-0.41%
2020/09/18	7	85.17	13	85.28	85.00	-6	1,740	-0.34%
2020/09/17	4	84.08	1	84.00	82.80	3	1,852	0.16%
2020/09/16	2	82.95	1	82.60	82.40	1	1,873	0.05%
2020/09/14	1	80.00	3	81.77	82.10	-2	1,894	-0.11%
2020/09/11	2	79.70	0	0.00	79.60	2	1,933	0.10%
2020/09/10	3	82.03	9	83.06	82.70	-6	1,933	-0.31%
2020/09/09	10	83.05	2	82.45	82.70	8	1,931	0.41%
2020/09/07	2	79.45	0	0.00	78.90	2	1,930	0.10%
2020/08/28	1	81.10	0	0.00	80.80	1	2,112	0.05%
2020/08/27	1	80.00	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	2	80.80	81.10	-2	2,137	-0.09%
2020/08/25	0	0.00	1	78.00	78.00	-1	2,112	-0.05%
2020/08/24	1	77.80	0	0.00	77.50	1	2,124	0.05%
2020/08/21	1	77.20	1	77.10	77.40	0	2,137	0.00%
2020/08/20	1	77.50	0	0.00	76.60	1	2,159	0.05%
2020/08/19	1	82.50	0	0.00	81.70	1	2,219	0.05%
2020/08/18	5	83.04	4	82.63	82.50	1	2,226	0.04%
2020/08/17	0	0.00	3	81.03	82.00	-3	2,250	-0.13%
2020/08/13	0	0.00	1	77.80	77.70	-1	2,250	-0.04%
2020/08/11	3	79.10	0	0.00	78.30	3	2,303	0.13%
2020/08/06	1	79.00	0	0.00	78.70	1	2,326	0.04%
2020/08/05	0	0.00	2	79.50	80.00	-2	2,339	-0.09%
2020/07/30	1	78.30	0	0.00	78.30	1	2,635	0.04%
2020/07/29	1	76.90	2	78.20	78.00	-1	2,706	-0.04%
2020/07/28	2	76.05	2	78.15	76.40	0	2,733	0.00%
2020/07/24	1	80.00	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	84.30	1	82.20	82.20	0	2,817	0.00%
2020/07/22	1	82.40	3	83.67	83.90	-2	2,837	-0.07%
2020/07/21	0	0.00	1	82.50	82.00	-1	2,831	-0.04%
2020/07/20	1	77.40	1	81.00	81.40	0	2,852	0.00%
2020/07/17	4	80.55	1	80.50	79.60	3	2,856	0.11%
2020/07/16	2	82.25	0	0.00	82.50	2	2,864	0.07%
2020/07/15	1	82.50	0	0.00	82.50	1	2,901	0.03%
2020/07/13	2	86.55	10	86.49	85.40	-8	2,912	-0.27%
2020/07/10	12	84.98	17	84.51	84.40	-5	2,898	-0.17%
2020/07/09	39	87.10	36	87.66	87.50	3	2,857	0.10%
2020/07/08	36	83.37	31	83.48	83.60	5	2,814	0.18%
2020/07/07	3	81.70	9	81.50	81.30	-6	2,822	-0.21%
2020/07/06	1	81.80	0	0.00	82.30	1	2,903	0.03%
2020/07/03	2	81.95	0	0.00	82.00	2	2,912	0.07%
2020/07/02	0	0.00	1	84.60	83.60	-1	2,925	-0.03%
2020/07/01	22	83.78	20	83.62	83.40	2	2,920	0.07%
2020/06/30	0	0.00	3	84.30	83.70	-3	2,935	-0.10%
2020/06/29	69	84.62	42	84.63	83.20	27	2,962	0.91%
2020/06/24	51	87.48	66	87.24	85.10	-15	2,946	-0.51%
2020/06/23	1	89.50	4	89.50	89.50	-3	2,823	-0.11%
2020/06/22	14	82.89	15	82.87	81.40	-1	2,821	-0.04%
2020/06/19	5	82.10	3	81.90	81.50	2	2,810	0.07%
2020/06/18	4	84.13	3	83.10	83.00	1	2,818	0.04%
2020/06/17	1	83.80	2	83.90	84.10	-1	2,787	-0.04%
2020/06/16	0	0.00	2	83.00	83.00	-2	2,815	-0.07%
2020/06/15	3	82.57	3	82.53	81.60	0	2,819	0.00%
2020/06/12	1	75.40	1	78.40	78.40	0	2,875	0.00%
2020/06/11	8	82.44	23	81.52	79.00	-15	2,899	-0.52%
2020/06/10	7	83.29	0	0.00	83.00	7	2,932	0.24%
2020/06/09	10	82.75	0	0.00	83.10	10	2,949	0.34%
2020/06/08	4	81.75	0	0.00	81.60	4	2,983	0.13%
2020/06/05	5	82.10	2	82.60	82.40	3	3,019	0.10%
2020/06/04	0	0.00	2	81.95	82.50	-2	2,990	-0.07%
2020/06/03	0	0.00	1	80.30	80.30	-1	3,022	-0.03%
2020/06/01	0	0.00	1	78.70	79.00	-1	3,014	-0.03%
2020/05/29	1	77.70	0	0.00	77.80	1	3,048	0.03%
2020/05/28	1	78.80	2	79.30	78.10	-1	3,098	-0.03%
2020/05/27	2	80.00	3	79.73	79.70	-1	3,096	-0.03%
2020/05/26	40	82.61	40	82.65	80.10	0	3,083	0.00%
2020/05/25	1	78.80	1	79.70	78.80	0	2,987	0.00%
2020/05/22	1	78.00	1	80.80	77.80	0	2,962	0.00%
2020/05/21	0	0.00	2	79.05	79.10	-2	2,908	-0.07%
2020/05/19	1	77.70	1	79.80	77.30	0	2,900	0.00%
2020/05/18	0	0.00	2	77.00	77.50	-2	2,885	-0.07%
2020/05/15	1	74.50	1	76.50	75.00	0	2,864	0.00%
2020/05/14	2	76.00	0	0.00	75.10	2	2,869	0.07%
2020/05/13	1	77.80	1	78.10	78.10	0	2,853	0.00%
2020/05/12	1	78.00	0	0.00	77.30	1	2,854	0.04%
2020/05/11	1	78.80	1	79.20	78.20	0	2,866	0.00%
2020/05/08	4	78.80	0	0.00	77.40	4	2,874	0.14%
2020/05/07	4	81.63	2	82.95	81.20	2	2,834	0.07%
2020/05/06	30	81.18	31	81.31	81.40	-1	2,806	-0.04%
2020/05/05	4	77.60	9	77.29	78.10	-5	2,672	-0.19%
2020/05/04	1	75.70	1	73.90	74.50	0	2,633	0.00%
2020/04/30	57	74.36	53	75.22	74.90	4	2,640	0.15%
2020/04/29	1	73.40	0	0.00	72.80	1	2,596	0.04%
2020/04/28	0	0.00	1	72.00	72.00	-1	2,618	-0.04%
2020/04/24	0	0.00	2	71.35	70.00	-2	2,647	-0.08%
2020/04/23	4	70.33	7	70.59	70.80	-3	2,670	-0.11%
2020/04/22	9	67.39	7	67.29	68.60	2	2,669	0.07%
2020/04/21	11	68.36	7	68.63	67.30	4	2,693	0.15%
2020/04/20	10	71.84	7	71.93	71.40	3	2,725	0.11%
2020/04/17	1	72.10	1	73.50	70.30	0	2,932	0.00%
2020/04/16	6	71.08	4	70.48	71.50	2	2,951	0.07%
2020/04/15	3	70.20	8	70.44	70.30	-5	2,951	-0.17%
2020/04/14	12	69.46	1	69.60	69.70	11	2,954	0.37%
2020/04/13	7	69.51	5	70.40	68.30	2	2,981	0.07%
2020/04/10	1	68.40	1	69.80	68.70	0	2,951	0.00%
2020/04/09	6	69.22	9	68.54	69.10	-3	3,002	-0.10%
2020/04/07	0	0.00	1	63.10	63.80	-1	3,115	-0.03%
2020/04/06	0	0.00	1	62.20	62.30	-1	3,142	-0.03%
2020/04/01	7	61.14	6	60.70	60.90	1	3,158	0.03%
2020/03/31	1	59.90	1	61.00	60.20	0	3,164	0.00%
2020/03/27	2	58.50	4	56.40	57.50	-2	3,239	-0.06%
2020/03/26	0	0.00	2	51.80	53.40	-2	3,183	-0.06%
2020/03/24	0	0.00	1	47.30	48.10	-1	3,151	-0.03%
2020/03/23	3	45.28	1	44.55	44.55	2	3,155	0.06%
2020/03/18	18	53.89	20	53.25	53.00	-2	3,112	-0.06%
2020/03/17	0	0.00	1	59.50	58.80	-1	3,033	-0.03%
2020/03/16	7	67.26	4	65.73	65.30	3	3,006	0.10%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	4	81.98	0	0.00	79.90	4	2,936	0.14%
2020/03/11	1	90.00	0	0.00	88.70	1	2,899	0.03%
2020/03/09	1	96.90	1	96.00	94.70	0	2,888	0.00%
2020/03/06	0	0.00	1	95.50	95.70	-1	2,851	-0.04%
2020/03/05	1	95.30	1	95.30	95.30	0	2,917	0.00%
2020/03/04	1	95.40	4	94.45	94.40	-3	3,053	-0.10%
2020/03/03	1	90.70	3	94.23	94.60	-2	3,094	-0.06%
2020/03/02	1	85.20	1	88.20	88.30	0	3,082	0.00%
2020/02/24	1	92.70	1	91.50	91.50	0	3,275	0.00%
2020/02/21	1	93.70	0	0.00	93.20	1	3,371	0.03%
2020/02/20	3	93.67	0	0.00	93.00	3	3,429	0.09%
2020/02/11	10	92.00	10	92.32	91.40	0	3,771	0.00%
2020/02/10	3	89.43	7	89.77	89.80	-4	3,787	-0.11%
2020/02/07	7	89.80	0	0.00	88.70	7	3,856	0.18%
2020/02/05	1	91.70	0	0.00	90.80	1	3,968	0.03%
2020/02/04	0	0.00	1	90.10	90.10	-1	3,969	-0.03%
2020/02/03	1	89.30	1	89.20	88.00	0	3,941	0.00%
2020/01/30	1	99.00	1	95.60	93.60	0	3,935	0.00%
2020/01/20	3	104.50	1	104.00	104.00	2	3,952	0.05%
2020/01/17	1	105.50	3	106.33	105.00	-2	3,934	-0.05%
2020/01/16	4	105.25	1	105.00	105.00	3	3,896	0.08%
2020/01/15	3	107.33	3	106.83	105.50	0	3,873	0.00%
2020/01/14	6	107.92	4	107.38	107.00	2	3,844	0.05%
2020/01/13	9	113.22	6	109.17	109.00	3	3,798	0.08%
2020/01/10	1	115.50	2	115.00	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	1	112.50	112.50	-1	3,525	-0.03%
2020/01/07	1	110.50	0	0.00	108.00	1	3,530	0.03%
2020/01/06	0	0.00	10	115.50	113.50	-10	3,479	-0.29%
2020/01/02	0	0.00	1	117.00	117.50	-1	3,391	-0.03%
2019/12/31	10	115.25	7	116.93	115.00	3	3,371	0.09%
2019/12/30	0	0.00	1	115.00	115.00	-1	3,205	-0.03%
2019/12/27	2	111.75	1	110.50	110.50	1	3,201	0.03%
2019/12/24	0	0.00	1	111.00	111.00	-1	3,346	-0.03%
2019/12/23	1	111.00	1	111.00	113.00	0	3,320	0.00%
2019/12/12	1	108.00	2	107.50	107.50	-1	3,211	-0.03%
2019/12/11	1	108.00	1	109.00	109.00	0	3,208	0.00%
2019/12/09	0	0.00	1	113.00	113.00	-1	3,261	-0.03%
2019/12/06	2	111.50	0	0.00	111.50	2	3,252	0.06%
2019/12/05	0	0.00	1	111.50	112.00	-1	3,255	-0.03%
2019/12/02	3	108.67	2	109.50	109.50	1	3,336	0.03%
2019/11/29	1	111.50	1	111.50	111.50	0	3,315	0.00%
2019/11/27	0	0.00	2	116.75	115.50	-2	3,319	-0.06%
2019/11/26	1	114.50	4	114.25	115.00	-3	3,305	-0.09%
2019/11/25	4	112.75	1	109.00	109.00	3	3,207	0.09%
2019/11/22	2	109.00	1	110.00	110.00	1	3,145	0.03%
2019/11/21	0	0.00	2	110.00	110.00	-2	3,133	-0.06%
2019/11/20	2	107.75	0	0.00	107.00	2	3,193	0.06%
2019/11/18	5	110.00	15	109.17	112.00	-10	3,200	-0.31%
2019/11/15	2	104.00	10	108.70	108.50	-8	3,213	-0.25%
2019/11/14	5	103.30	0	0.00	102.50	5	3,154	0.16%
2019/11/13	3	108.00	0	0.00	106.50	3	3,122	0.10%
2019/11/12	5	109.00	7	109.21	109.50	-2	3,157	-0.06%
2019/11/11	15	106.33	20	105.50	105.50	-5	3,147	-0.16%
2019/11/08	13	108.58	1	109.00	105.50	12	3,212	0.37%
2019/11/07	10	106.00	1	106.00	106.00	9	3,154	0.29%
2019/11/06	1	105.50	1	106.50	106.50	0	3,147	0.00%
2019/11/04	0	0.00	5	102.00	102.50	-5	3,060	-0.16%
2019/11/01	0	0.00	1	100.50	101.50	-1	3,113	-0.03%
2019/10/31	1	97.70	0	0.00	97.50	1	3,097	0.03%
2019/10/30	35	99.03	35	99.49	99.00	0	3,173	0.00%
2019/10/28	0	0.00	3	96.40	96.60	-3	3,349	-0.09%
2019/10/24	0	0.00	3	96.53	96.80	-3	3,349	-0.09%
2019/10/23	4	95.78	6	94.90	95.20	-2	3,337	-0.06%
2019/10/17	1	90.10	1	92.10	92.50	0	3,472	0.00%
2019/10/15	2	91.25	0	0.00	91.00	2	3,637	0.05%
2019/10/14	2	92.40	0	0.00	92.60	2	3,794	0.05%
2019/10/08	4	94.70	2	94.40	94.40	2	4,032	0.05%
2019/10/07	0	0.00	1	95.60	95.60	-1	4,068	-0.02%
2019/10/04	2	95.60	0	0.00	95.60	2	4,107	0.05%
2019/10/03	1	98.50	1	97.10	96.00	0	4,147	0.00%
2019/10/02	2	97.30	1	96.80	97.00	1	4,235	0.02%
2019/09/27	0	0.00	4	101.25	99.10	-4	4,321	-0.09%
2019/09/26	8	102.44	8	101.81	102.00	0	4,443	0.00%
2019/09/25	30	98.12	34	98.26	99.10	-4	4,626	-0.09%
2019/09/24	5	96.40	3	96.40	96.10	2	4,636	0.04%
2019/09/12	3	94.80	1	94.80	94.80	2	5,214	0.04%
2019/09/11	4	94.78	3	95.20	95.20	1	5,336	0.02%
2019/09/06	1	98.40	0	0.00	98.00	1	5,913	0.02%
2019/09/05	0	0.00	5	99.46	99.40	-5	5,986	-0.08%
2019/09/04	2	103.50	10	102.30	102.00	-8	5,991	-0.13%
2019/09/03	3	101.00	0	0.00	100.50	3	5,967	0.05%
2019/09/02	1	100.50	1	100.50	100.00	0	6,010	0.00%
2019/08/30	0	0.00	1	99.40	98.90	-1	6,027	-0.02%
2019/08/29	2	100.00	2	100.35	98.80	0	6,064	0.00%
2019/08/28	1	97.10	3	98.27	99.50	-2	6,050	-0.03%
2019/08/26	2	97.35	2	96.10	96.10	0	6,136	0.00%
2019/08/23	1	99.10	2	99.70	98.10	-1	6,163	-0.02%
2019/08/22	2	99.65	2	97.50	97.00	0	6,147	0.00%
2019/08/21	1	97.00	0	0.00	97.70	1	6,203	0.02%
2019/08/20	4	99.23	7	98.61	99.10	-3	6,208	-0.05%
2019/08/19	1	92.30	4	95.20	95.30	-3	6,310	-0.05%
2019/08/16	1	91.50	1	93.40	91.50	0	6,389	0.00%
2019/08/15	5	92.72	6	93.17	92.50	-1	6,509	-0.02%
2019/08/14	3	97.80	0	0.00	96.40	3	6,532	0.05%
2019/08/13	7	100.30	4	99.05	98.00	3	6,534	0.05%
2019/08/12	0	0.00	2	95.30	95.30	-2	6,536	-0.03%
2019/08/07	10	93.03	9	93.54	94.20	1	6,967	0.01%
2019/08/06	1	94.00	2	94.50	94.50	-1	6,981	-0.01%
2019/08/05	31	93.33	30	93.38	91.80	1	6,942	0.01%
2019/08/02	2	98.00	7	100.07	98.40	-5	6,904	-0.07%
2019/08/01	16	99.68	16	100.31	99.00	0	6,905	0.00%
2019/07/31	157	99.90	148	100.10	98.80	9	6,888	0.13%	大買/大賣/
2019/07/30	12	110.00	3	108.50	108.50	9	6,670	0.13%
2019/07/29	3	121.17	0	0.00	120.50	3	6,669	0.04%
2019/07/26	2	121.75	0	0.00	121.50	2	6,751	0.03%
2019/07/25	4	119.88	1	120.50	120.00	3	6,772	0.04%
2019/07/24	2	124.00	0	0.00	123.00	2	6,857	0.03%
2019/07/23	0	0.00	6	121.83	121.00	-6	6,929	-0.09%
2019/07/22	2	121.00	0	0.00	121.50	2	7,018	0.03%
2019/07/19	3	121.33	2	122.25	120.50	1	7,121	0.01%
2019/07/18	6	124.50	5	124.70	122.50	1	7,141	0.01%
2019/07/17	1	124.00	4	124.50	124.00	-3	7,199	-0.04%
2019/07/16	13	123.73	13	124.00	124.00	0	7,198	0.00%
2019/07/15	11	120.09	12	121.13	122.00	-1	7,043	-0.01%
2019/07/12	3	117.67	19	117.89	117.00	-16	6,933	-0.23%
2019/07/11	1	115.00	1	114.50	114.50	0	6,962	0.00%
2019/07/10	1	116.50	5	117.00	117.00	-4	7,052	-0.06%
2019/07/09	5	115.00	3	115.67	115.00	2	7,262	0.03%
2019/07/08	6	115.75	7	117.00	115.00	-1	7,385	-0.01%
2019/07/05	1	118.50	5	120.00	120.00	-4	7,655	-0.05%
2019/07/04	0	0.00	6	118.17	117.00	-6	7,735	-0.08%
2019/07/03	13	118.73	3	118.17	118.00	10	7,830	0.13%
2019/07/02	19	116.37	25	117.88	117.00	-6	7,847	-0.08%
2019/07/01	2	112.25	0	0.00	112.00	2	7,776	0.03%
2019/06/28	0	0.00	1	112.00	111.50	-1	7,896	-0.01%
2019/06/27	0	0.00	1	112.00	113.00	-1	7,985	-0.01%
2019/06/26	1	111.00	2	110.00	111.00	-1	8,050	-0.01%
2019/06/25	0	0.00	2	112.50	112.00	-2	8,132	-0.02%
2019/06/24	3	114.00	2	113.50	113.50	1	8,241	0.01%
2019/06/21	5	117.50	4	116.75	116.00	1	8,307	0.01%
2019/06/20	4	114.38	4	114.88	117.00	0	8,286	0.00%
2019/06/19	21	113.86	3	112.83	113.00	18	8,261	0.22%
2019/06/18	6	112.42	4	112.00	110.50	2	8,390	0.02%
2019/06/17	14	111.68	10	112.35	112.50	4	8,383	0.05%
2019/06/14	11	104.95	24	105.27	107.00	-13	8,255	-0.16%
2019/06/13	4	104.00	0	0.00	102.50	4	8,148	0.05%
2019/06/12	2	102.75	1	102.50	104.00	1	8,351	0.01%
2019/06/11	2	102.25	4	101.88	101.00	-2	8,488	-0.02%
2019/06/10	4	100.13	5	100.60	103.00	-1	8,928	-0.01%
2019/06/06	1	98.90	1	99.20	98.80	0	9,213	0.00%
2019/06/05	3	98.80	2	99.20	98.50	1	9,261	0.01%
2019/06/04	10	102.35	0	0.00	101.00	10	9,309	0.11%
2019/06/03	4	103.75	3	104.83	100.50	1	9,497	0.01%
2019/05/31	3	104.00	0	0.00	103.50	3	9,559	0.03%
2019/05/30	0	0.00	1	104.50	104.00	-1	9,631	-0.01%
2019/05/29	3	106.67	2	107.00	105.00	1	9,784	0.01%
2019/05/28	1	104.50	1	105.00	108.50	0	9,943	0.00%
2019/05/24	23	107.78	33	106.42	104.50	-10	10,059	-0.10%
2019/05/23	6	102.75	15	103.00	105.00	-9	9,946	-0.09%
2019/05/22	4	104.50	15	102.57	101.50	-11	9,930	-0.11%
2019/05/21	3	98.17	8	100.06	100.00	-5	9,909	-0.05%
2019/05/17	16	100.33	9	100.04	99.80	7	10,302	0.07%
2019/05/16	11	103.91	16	103.09	100.00	-5	10,309	-0.05%
2019/05/15	21	98.51	26	98.75	102.00	-5	10,145	-0.05%
2019/05/14	5	90.06	1	91.20	93.00	4	10,134	0.04%
2019/05/13	4	92.43	9	91.97	91.50	-5	10,344	-0.05%
2019/05/10	12	91.64	14	91.91	91.50	-2	10,486	-0.02%
2019/05/09	5	94.60	2	92.70	92.70	3	10,509	0.03%
2019/05/08	4	98.63	2	99.25	97.80	2	10,650	0.02%
2019/05/07	1	98.60	2	99.30	98.80	-1	10,661	-0.01%
2019/05/06	5	99.92	5	100.58	96.60	0	10,796	0.00%
2019/05/03	5	97.70	6	97.32	98.70	-1	10,910	-0.01%
2019/05/02	1	94.80	0	0.00	94.80	1	10,931	0.01%
2019/04/30	9	94.03	13	93.84	94.00	-4	10,897	-0.04%
2019/04/29	8	91.78	4	93.00	89.80	4	10,771	0.04%
2019/04/26	11	98.44	14	98.04	95.00	-3	10,651	-0.03%
2019/04/25	8	99.35	5	99.62	98.00	3	10,556	0.03%
2019/04/24	12	106.79	1	108.50	104.00	11	10,417	0.11%
2019/04/23	3	110.17	10	109.60	110.00	-7	10,323	-0.07%
2019/04/22	3	106.33	8	106.44	105.50	-5	10,162	-0.05%
2019/04/19	6	102.50	2	103.00	101.50	4	10,128	0.04%
2019/04/18	2	105.00	2	105.50	104.00	0	10,111	0.00%
2019/04/17	5	109.00	10	107.50	106.50	-5	10,075	-0.05%
2019/04/16	4	103.25	7	105.64	105.50	-3	10,023	-0.03%
2019/04/15	44	107.91	24	107.46	105.50	20	9,913	0.20%
2019/04/12	4	113.25	5	113.60	112.50	-1	9,713	-0.01%
2019/04/11	24	110.06	20	110.83	110.50	4	9,613	0.04%
2019/04/10	9	114.61	11	115.36	117.00	-2	9,301	-0.02%
2019/04/09	7	114.29	8	114.31	113.00	-1	9,170	-0.01%
2019/04/08	13	116.35	8	115.63	113.00	5	9,023	0.06%
2019/04/03	30	121.57	30	122.07	120.00	0	8,840	0.00%
2019/04/02	5	115.70	2	115.25	115.50	3	8,605	0.03%
2019/04/01	7	120.21	0	0.00	117.50	7	8,423	0.08%
2019/03/29	4	122.25	3	122.17	121.50	1	8,290	0.01%
2019/03/28	40	125.48	37	125.70	125.00	3	8,214	0.04%
2019/03/27	8	127.94	4	130.13	125.00	4	8,173	0.05%
2019/03/26	4	134.88	5	135.20	131.00	-1	8,153	-0.01%
2019/03/25	7	134.07	8	133.38	135.50	-1	8,054	-0.01%
2019/03/22	8	132.69	6	133.42	134.50	2	7,981	0.03%
2019/03/21	20	133.78	14	135.18	135.00	6	7,915	0.08%
2019/03/20	4	128.75	6	129.92	131.00	-2	7,718	-0.03%
2019/03/19	8	128.69	10	128.60	126.00	-2	7,683	-0.03%
2019/03/18	12	124.21	13	124.73	124.50	-1	7,562	-0.01%
2019/03/15	29	122.86	25	124.06	125.00	4	7,641	0.05%
2019/03/14	9	123.28	9	124.67	127.00	0	7,503	0.00%
2019/03/13	34	123.00	33	123.20	123.00	1	7,558	0.01%
2019/03/12	17	115.18	18	116.83	118.50	-1	7,103	-0.01%
2019/03/11	8	108.38	8	109.13	108.00	0	6,854	0.00%
2019/03/08	5	108.10	7	109.36	111.50	-2	6,836	-0.03%
2019/03/07	16	110.25	10	111.70	108.00	6	6,888	0.09%
2019/03/06	2	108.50	5	109.80	111.00	-3	6,788	-0.04%
2019/03/05	7	105.86	7	106.36	105.50	0	6,726	0.00%
2019/03/04	18	105.69	17	105.44	103.50	1	6,741	0.01%
2019/02/27	16	102.81	19	102.30	106.00	-3	6,653	-0.05%
2019/02/26	1	97.50	5	98.46	96.50	-4	6,614	-0.06%
2019/02/25	14	97.71	5	96.92	96.20	9	6,869	0.13%
2019/02/22	11	105.18	10	105.75	106.00	1	6,893	0.01%
2019/02/21	4	107.75	4	108.75	106.50	0	6,847	0.00%
2019/02/20	3	110.00	2	110.00	111.00	1	6,946	0.01%
2019/02/19	9	108.44	13	109.12	109.00	-4	6,887	-0.06%
2019/02/18	9	102.63	13	102.65	107.00	-4	6,640	-0.06%
2019/02/15	7	97.97	27	97.00	97.30	-20	6,388	-0.31%
2019/02/14	11	97.66	9	98.38	97.40	2	6,291	0.03%
2019/02/13	5	97.94	6	98.28	99.10	-1	6,187	-0.02%
2019/02/12	20	94.88	26	94.87	95.80	-6	6,032	-0.10%
2019/02/11	1	91.00	10	89.03	91.00	-9	5,808	-0.15%
2019/01/30	2	84.40	5	83.88	82.80	-3	5,644	-0.05%
2019/01/29	12	82.34	24	83.11	83.80	-12	5,605	-0.21%
2019/01/28	1	82.60	5	80.78	81.10	-4	5,443	-0.07%
2019/01/25	15	80.05	26	80.56	80.80	-11	5,397	-0.20%
2019/01/24	19	79.14	12	78.47	79.90	7	5,292	0.13%
2019/01/23	8	74.98	10	74.97	76.20	-2	5,181	-0.04%
2019/01/22	0	0.00	3	73.77	72.20	-3	5,161	-0.06%
2019/01/21	4	72.70	4	73.50	72.70	0	5,279	0.00%
2019/01/18	2	73.00	4	73.00	72.50	-2	5,389	-0.04%
2019/01/17	3	70.77	0	0.00	70.00	3	5,515	0.05%
2019/01/16	0	0.00	2	72.20	72.00	-2	5,672	-0.04%
2019/01/11	5	73.76	0	0.00	72.20	5	6,089	0.08%
2019/01/09	5	77.00	3	76.63	76.00	2	6,455	0.03%
2019/01/08	2	77.30	2	77.40	77.50	0	6,583	0.00%
2019/01/04	10	76.48	10	76.60	75.70	0	6,930	0.00%
2019/01/03	4	76.80	4	77.38	77.20	0	7,041	0.00%
2019/01/02	0	0.00	1	76.70	77.30	-1	7,151	-0.01%
2018/12/28	1	74.10	1	74.30	74.10	0	7,466	0.00%
2018/12/27	1	72.80	1	72.80	72.80	0	7,653	0.00%
2018/12/25	5	72.58	8	73.54	73.10	-3	7,647	-0.04%
2018/12/24	0	0.00	6	73.80	74.20	-6	7,653	-0.08%
2018/12/22	1	72.30	0	0.00	72.50	1	7,636	0.01%
2018/12/21	12	73.43	11	72.92	73.50	1	7,630	0.01%
2018/12/20	11	71.21	12	71.10	73.40	-1	7,589	-0.01%
2018/12/19	25	75.30	14	75.09	71.30	11	7,486	0.15%
2018/12/18	5	79.76	5	79.90	79.00	0	7,334	0.00%
2018/12/17	3	80.87	3	80.93	80.90	0	7,298	0.00%
2018/12/14	1	79.50	0	0.00	79.20	1	7,283	0.01%
2018/12/13	3	79.70	1	80.70	80.70	2	7,234	0.03%
2018/12/12	4	82.70	11	82.77	81.60	-7	7,186	-0.10%
2018/12/11	7	80.53	8	80.38	80.00	-1	7,080	-0.01%
2018/12/10	17	79.05	16	79.20	79.20	1	7,022	0.01%
2018/12/07	14	76.79	20	77.25	80.20	-6	6,862	-0.09%
2018/12/06	13	78.95	16	80.70	74.10	-3	6,722	-0.04%
2018/12/05	11	77.16	21	76.61	77.70	-10	6,497	-0.15%
2018/12/04	17	79.38	0	0.00	77.10	17	6,469	0.26%
2018/12/03	3	78.50	2	78.90	78.80	1	6,434	0.02%
2018/11/30	2	79.95	6	79.70	78.00	-4	6,371	-0.06%
2018/11/29	6	78.63	11	78.43	77.90	-5	6,209	-0.08%
2018/11/28	11	76.88	9	76.77	76.10	2	6,073	0.03%
2018/11/27	7	77.83	10	77.72	78.20	-3	5,967	-0.05%
2018/11/26	6	76.10	3	77.13	76.40	3	5,845	0.05%
2018/11/23	18	75.85	18	75.69	75.60	0	5,714	0.00%
2018/11/22	20	74.70	28	75.75	73.80	-8	5,505	-0.15%
2018/11/21	3	68.70	18	69.91	70.50	-15	5,205	-0.29%
2018/11/20	9	63.90	11	64.19	64.10	-2	4,983	-0.04%
2018/11/19	4	64.08	4	64.18	64.60	0	4,935	0.00%
2018/11/16	4	60.03	9	61.27	62.30	-5	4,731	-0.11%
2018/11/15	7	56.80	3	57.20	56.70	4	4,649	0.09%
2018/11/14	2	58.00	1	58.20	57.20	1	4,642	0.02%
2018/11/13	1	56.40	0	0.00	57.30	1	4,631	0.02%
2018/11/12	1	58.80	1	58.60	58.10	0	4,641	0.00%
2018/11/09	8	59.40	6	59.27	59.40	2	4,649	0.04%
2018/11/08	3	61.00	3	61.37	59.00	0	4,641	0.00%
2018/11/07	1	59.50	1	59.80	60.20	0	4,623	0.00%
2018/11/06	3	60.20	2	60.70	59.20	1	4,648	0.02%
2018/11/05	5	58.62	4	58.58	58.60	1	4,615	0.02%
2018/11/02	4	60.88	2	61.40	60.10	2	4,580	0.04%
2018/11/01	3	61.33	4	61.23	60.80	-1	4,565	-0.02%
2018/10/31	8	58.96	5	58.70	59.70	3	4,525	0.07%
2018/10/30	2	59.20	4	59.60	59.00	-2	4,504	-0.04%
2018/10/29	19	58.46	18	58.64	58.70	1	4,479	0.02%
2018/10/26	16	63.56	1	61.60	60.30	15	4,417	0.34%
2018/10/25	14	62.93	14	63.15	63.30	0	4,334	0.00%
2018/10/24	10	64.53	10	64.80	63.00	0	4,179	0.00%
2018/10/23	14	68.89	12	67.80	65.90	2	4,012	0.05%
2018/10/22	6	67.10	3	67.47	66.20	3	3,782	0.08%
2018/10/19	5	66.60	5	66.06	67.60	0	3,731	0.00%
2018/10/18	13	67.38	10	67.14	66.00	3	3,623	0.08%
2018/10/17	19	67.11	21	66.80	67.20	-2	3,478	-0.06%
2018/10/16	38	64.55	42	64.70	63.40	-4	3,237	-0.12%
2018/10/15	8	65.04	7	65.51	65.90	1	3,152	0.03%
2018/10/12	13	61.77	15	61.93	63.80	-2	2,834	-0.07%
2018/10/11	12	57.63	15	57.64	58.00	-3	2,746	-0.11%
2018/10/09	9	60.42	11	61.13	61.00	-2	2,633	-0.08%
2018/10/08	52	60.65	57	60.62	62.50	-5	2,566	-0.19%
2018/10/05	18	56.04	13	57.21	58.30	5	2,235	0.22%
2018/10/04	0	0.00	1	52.70	53.00	-1	2,106	-0.05%
2018/10/01	0	0.00	2	52.75	53.20	-2	2,299	-0.09%
2018/09/27	2	52.65	0	0.00	52.10	2	2,397	0.08%
2018/09/26	0	0.00	1	52.30	52.10	-1	2,480	-0.04%
2018/09/25	0	0.00	1	52.50	52.80	-1	2,515	-0.04%
2018/09/21	1	51.60	1	51.70	51.40	0	2,522	0.00%
2018/09/20	2	52.20	0	0.00	51.00	2	2,527	0.08%
2018/09/17	6	52.98	5	53.70	53.00	1	2,582	0.04%
2018/09/14	2	53.75	2	54.90	54.50	0	2,606	0.00%
2018/09/13	2	52.20	0	0.00	52.10	2	2,646	0.08%
2018/09/12	1	51.70	0	0.00	51.70	1	2,674	0.04%
2018/09/11	1	52.90	1	53.50	53.20	0	2,726	0.00%
2018/09/10	1	53.50	6	52.92	52.60	-5	2,773	-0.18%
2018/09/07	3	55.97	2	55.20	55.00	1	2,856	0.04%
2018/09/05	0	0.00	2	61.20	61.10	-2	3,076	-0.07%
2018/09/04	1	62.30	0	0.00	61.80	1	3,243	0.03%
2018/08/28	1	63.10	0	0.00	62.30	1	4,051	0.02%
2018/08/27	3	61.40	0	0.00	61.30	3	4,378	0.07%
2018/08/24	0	0.00	4	60.70	60.40	-4	4,642	-0.09%
2018/08/13	2	63.50	28	63.01	63.10	-26	5,122	-0.51%
2018/08/10	5	70.20	2	68.95	68.50	3	5,170	0.06%
2018/08/06	6	72.78	5	72.84	72.60	1	5,481	0.02%
2018/08/03	4	71.65	1	71.80	71.80	3	5,493	0.05%
2018/08/02	5	71.22	8	71.35	69.00	-3	5,629	-0.05%
2018/08/01	1	68.20	0	0.00	69.10	1	5,726	0.02%
2018/07/30	0	0.00	1	67.60	66.80	-1	5,933	-0.02%
2018/07/27	1	69.50	7	68.30	68.50	-6	6,185	-0.10%
2018/07/26	8	70.61	0	0.00	69.10	8	6,384	0.13%
2018/07/24	1	69.00	1	69.90	69.90	0	6,670	0.00%
2018/07/20	4	70.45	4	70.50	69.20	0	7,331	0.00%
2018/07/18	1	73.10	3	69.83	69.60	-2	7,690	-0.03%
2018/07/17	1	72.20	1	72.40	71.30	0	7,892	0.00%
2018/07/16	11	75.33	9	75.11	74.70	2	8,350	0.02%
2018/07/13	6	72.10	12	71.89	72.10	-6	8,375	-0.07%
2018/07/12	2	69.80	2	69.50	70.90	0	8,422	0.00%
2018/07/09	6	67.83	0	0.00	67.80	6	8,641	0.07%
2018/07/05	1	68.00	3	67.20	65.10	-2	8,967	-0.02%
2018/07/04	3	70.17	3	67.57	67.50	0	9,071	0.00%
2018/07/03	6	75.67	2	74.65	73.50	4	9,087	0.04%
2018/07/02	1	78.60	1	77.90	77.90	0	9,095	0.00%
2018/06/29	1	76.80	0	0.00	76.80	1	9,088	0.01%
2018/06/28	1	76.20	2	77.95	76.80	-1	9,137	-0.01%
2018/06/27	32	78.18	0	0.00	77.10	32	9,111	0.35%
2018/06/26	6	79.23	2	81.15	78.20	4	9,109	0.04%
2018/06/25	2	83.60	2	82.80	81.80	0	9,075	0.00%
2018/06/22	3	84.17	1	86.50	83.30	2	9,151	0.02%
2018/06/21	0	0.00	2	83.95	85.00	-2	9,106	-0.02%
2018/06/20	10	84.12	9	83.37	82.90	1	9,071	0.01%
2018/06/19	3	84.17	4	85.78	83.30	-1	9,004	-0.01%
2018/06/15	8	84.95	2	85.40	83.50	6	8,952	0.07%
2018/06/14	13	89.57	14	88.40	87.30	-1	8,842	-0.01%
2018/06/13	12	90.12	18	89.94	88.20	-6	8,725	-0.07%
2018/06/12	24	89.31	14	88.98	87.30	10	8,543	0.12%
2018/06/11	2	84.80	2	86.70	86.00	0	8,383	0.00%
2018/06/08	37	87.84	25	86.87	84.90	12	8,330	0.14%
2018/06/07	7	90.20	5	90.36	89.10	2	8,154	0.02%
2018/06/06	17	88.94	16	88.85	88.80	1	7,921	0.01%
2018/06/05	10	89.53	10	89.23	88.90	0	7,773	0.00%
2018/06/04	19	89.91	21	89.88	87.10	-2	7,532	-0.03%
2018/06/01	7	83.16	14	84.46	86.30	-7	7,180	-0.10%
2018/05/31	3	76.73	6	78.02	78.50	-3	6,909	-0.04%
2018/05/30	8	72.69	9	72.67	72.00	-1	6,813	-0.01%
2018/05/29	1	72.00	1	73.10	72.00	0	6,763	0.00%
2018/05/28	3	74.47	3	73.93	73.90	0	6,727	0.00%
2018/05/25	4	75.10	5	74.44	74.00	-1	6,697	-0.01%
2018/05/24	10	77.17	13	77.62	77.00	-3	6,643	-0.05%
2018/05/23	4	76.65	8	77.01	77.60	-4	6,567	-0.06%
2018/05/22	8.2	74.26	6	73.75	73.40	2.2	6,431	0.03%
2018/05/21	18	73.00	16	73.33	73.40	2	6,376	0.03%
2018/05/18	5	75.92	1	76.30	74.80	4	6,269	0.06%
2018/05/17	5	77.82	6	78.93	77.80	-1	6,178	-0.02%
2018/05/16	16	80.16	7	78.04	77.30	9	6,093	0.15%
2018/05/15	9.3	81.67	1	79.10	79.10	8.3	5,974	0.14%
2018/05/14	6	77.83	5	79.74	81.20	1	5,886	0.02%
2018/05/11	9	79.51	6	80.77	78.60	3	5,761	0.05%
2018/05/10	10	80.20	10	80.37	81.90	0	5,666	0.00%
2018/05/09	18	77.32	23	78.42	77.00	-5	5,455	-0.09%
2018/05/08	3	82.33	1	83.70	80.90	2	5,277	0.04%
2018/05/07	3	82.50	0	0.00	82.80	3	5,180	0.06%
2018/05/04	75	79.56	63	79.58	80.30	12	5,026	0.24%
2018/05/03	11	87.34	7	89.81	86.10	4	4,759	0.08%
2018/05/02	1	90.70	8	90.13	91.20	-7	4,545	-0.15%
2018/04/30	19	90.68	17	91.16	89.20	2	4,420	0.05%
2018/04/27	28	90.61	29	91.31	88.80	-1	4,208	-0.02%
2018/04/26	41	91.20	35	92.34	91.00	6	3,949	0.15%
2018/04/25	8	86.21	16	87.00	88.90	-8	3,471	-0.23%
2018/04/24	18	82.91	63	85.81	80.90	-45	3,192	-1.41%
2018/04/23	56	84.68	9	84.88	83.00	47	3,014	1.56%
2018/04/20	32	81.21	31	81.54	81.80	1	2,787	0.04%
2018/04/19	11	77.56	23	77.23	78.60	-12	2,277	-0.53%
2018/04/18	2	69.85	8	69.98	71.50	-6	2,129	-0.28%
2018/04/17	1	69.40	98	68.94	67.30	-97	2,016	-4.81%
2018/04/16	84	72.08	5	71.62	71.50	79	1,902	4.15%
2018/04/13	8	70.23	303	69.51	70.50	-295	1,770	-16.66%	大賣/鉅額交易
2018/04/12	85	69.70	35	68.76	70.00	50	1,579	3.17%
2018/04/11	236	62.14	37	62.58	65.70	199	1,255	15.85%	大買/鉅額交易
2018/04/10	36	63.54	13.7	60.74	59.80	22.3	1,088	2.04%
2018/04/09	3.7	59.67	11	59.11	60.90	-7.3	926	-0.78%
2018/04/03	5	54.70	1	56.60	55.40	4	816	0.49%
2018/04/02	5	55.60	1	55.20	54.60	4	764	0.52%
2018/03/31	1	55.20	4	54.95	55.20	-3	730	-0.41%
2018/03/29	0	0.00	1	55.00	53.30	-1	650	-0.15%
2018/03/28	1	53.00	0	0.00	53.00	1	623	0.16%
2018/03/27	0	0.00	1	54.50	53.50	-1	598	-0.17%
2018/03/26	0	0.00	2	53.50	53.70	-2	488	-0.41%
2018/03/23	0	0.00	1	48.70	48.90	-1	449	-0.22%
2018/03/21	0	0.00	2	48.70	48.90	-2	420	-0.48%
2018/03/14	1	46.40	0	0.00	46.20	1	381	0.26%
2018/03/05	0	0.00	4	43.35	43.20	-4	372	-1.07%
2018/03/02	4	42.15	0	0.00	42.10	4	367	1.09%
2018/02/12	1	41.55	8	41.52	41.50	-7	433	-1.62%
2018/02/09	2	41.15	2	41.18	41.40	0	446	0.00%
2018/02/08	1	44.00	11	44.50	44.10	-10	469	-2.13%
2018/02/06	1	44.00	0	0.00	44.50	1	496	0.20%
2018/01/18	1	49.80	0	0.00	49.70	1	667	0.15%
2018/01/16	0	0.00	1	51.00	50.60	-1	672	-0.15%
2018/01/11	1	49.30	0	0.00	49.20	1	646	0.15%
2018/01/10	0	0.00	1	51.00	50.00	-1	646	-0.15%
2018/01/04	0	0.00	3	50.40	50.50	-3	653	-0.46%