寶齡富錦 (1760)-凱基-松山券商分點個股進出

台股 » 個股 » 寶齡富錦 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶齡富錦

(1760)

可現股當沖

股價
97.2
漲跌
▼0.5
漲幅
-0.51%
成交量
121張
產業
上市生技醫療類股▼0.86%
406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

寶齡富錦 (1760)籌碼相關－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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
2024/05/16	1	96.30	0	0.00	96.40	1	601	0.17%
2024/05/08	1	96.30	0	0.00	96.40	1	603	0.17%
2024/05/03	0	0.00	1	97.40	96.80	-1	608	-0.16%
2024/05/02	0	0.00	2	97.20	97.40	-2	608	-0.33%
2024/04/30	1	96.40	0	0.00	96.10	1	608	0.16%
2024/04/25	1	97.80	0	0.00	97.10	1	606	0.16%
2024/04/24	1	97.80	0	0.00	98.50	1	609	0.16%
2024/04/22	0	0.00	1	97.10	97.10	-1	616	-0.16%
2024/04/18	2	102.00	0	0.00	101.00	2	600	0.33%
2024/04/16	1	100.50	1	102.00	102.00	0	610	0.00%
2024/04/12	1	105.00	0	0.00	104.00	1	607	0.16%
2024/04/10	2	109.25	0	0.00	108.00	2	578	0.35%
2024/04/03	0	0.00	2	114.00	114.00	-2	586	-0.34%
2024/04/01	1	111.00	0	0.00	111.00	1	589	0.17%
2024/03/29	1	110.00	0	0.00	110.00	1	590	0.17%
2024/03/27	1.1	112.55	0	0.00	111.50	1.1	544	0.20%
2024/03/22	0	104.00	0	0.00	105.00	0	510	0.00%
2024/03/21	0	0.00	1	104.50	104.50	-1	514	-0.19%
2024/03/15	0	0.00	2	102.00	101.50	-2	526	-0.38%
2024/03/14	0	0.00	1	102.00	102.00	-1	531	-0.19%
2024/03/08	0	0.00	1	103.50	100.50	-1	585	-0.17%
2024/03/07	2	101.75	1	103.00	103.50	1	620	0.16%
2024/03/06	0	0.00	1	104.00	102.00	-1	689	-0.15%
2024/03/04	1	102.00	0	0.00	101.50	1	728	0.14%
2024/03/01	1	103.00	0	0.00	102.00	1	888	0.11%
2024/02/27	0	0.00	1	104.00	103.50	-1	1,040	-0.10%
2024/02/19	0	0.00	0	106.50	106.00	0	1,118	0.00%
2024/02/15	0	0.00	2	103.75	104.00	-2	1,131	-0.18%
2024/02/02	1	103.00	0	0.00	102.50	1	1,216	0.08%
2024/01/29	1	103.00	0	0.00	103.00	1	1,291	0.08%
2024/01/26	2	104.50	2	105.75	104.00	0	1,330	0.00%
2024/01/24	0	105.00	1	105.00	104.50	-1	1,459	-0.07%
2024/01/22	1	102.50	2	104.50	105.50	-1	1,620	-0.06%
2024/01/19	1	103.00	3	103.00	103.00	-2	1,680	-0.12%
2024/01/17	1	104.50	0	0.00	102.50	1	1,705	0.06%
2024/01/16	3	106.83	1	107.50	105.00	2	1,707	0.12%
2024/01/15	0	0.00	1	107.00	106.50	-1	1,711	-0.06%
2024/01/11	1	105.00	0	0.00	105.50	1	1,733	0.06%
2024/01/10	1	107.50	1	103.50	105.00	0	1,761	0.00%
2024/01/05	0	0.00	1	112.00	112.50	-1	1,751	-0.06%
2024/01/04	2	110.75	2	112.00	110.50	0	1,745	0.00%
2024/01/03	2	113.25	5	115.00	111.50	-3	1,739	-0.17%
2024/01/02	0	0.00	3	112.17	111.50	-3	1,703	-0.18%
2023/12/27	0	0.00	3	111.83	113.50	-3	1,706	-0.18%
2023/12/26	2	108.26	0	0.00	109.00	2	1,690	0.12%
2023/12/25	1	110.50	0	0.00	109.50	1	1,677	0.06%
2023/12/21	1	112.00	0	0.00	111.50	1	1,669	0.06%
2023/12/19	0	0.00	2	113.50	113.00	-2	1,650	-0.12%
2023/12/18	0	0.00	1	114.50	112.50	-1	1,644	-0.06%
2023/12/15	0	0.00	1	113.00	112.50	-1	1,641	-0.06%
2023/12/14	1	112.00	0	0.00	111.50	1	1,640	0.06%
2023/12/12	1	112.50	0	0.00	112.50	1	1,651	0.06%
2023/12/11	1	112.50	0	0.00	112.50	1	1,652	0.06%
2023/12/08	1	112.00	1	113.50	113.00	0	1,659	0.00%
2023/12/07	1	112.50	2	112.75	111.50	-1	1,652	-0.06%
2023/12/06	1	115.00	1	114.00	113.50	0	1,652	0.00%
2023/12/05	2	117.25	1	114.50	114.00	1	1,642	0.06%
2023/12/04	0	0.00	4	119.88	119.00	-4	1,611	-0.25%
2023/12/01	9	118.83	9	119.56	117.00	0	1,571	0.00%
2023/11/30	0	0.00	1	116.50	116.00	-1	1,494	-0.07%
2023/11/29	3	116.83	2	116.50	116.50	1	1,472	0.07%
2023/11/28	10	119.40	2	121.25	117.50	8	1,444	0.55%
2023/11/27	5	119.20	7	118.93	122.50	-2	1,305	-0.15%
2023/11/22	3	113.00	1	115.00	111.50	2	1,161	0.17%
2023/11/21	2	111.25	1	113.00	113.50	1	1,139	0.09%
2023/11/20	2	112.25	5	113.00	112.00	-3	1,139	-0.26%
2023/11/17	1	111.00	0	0.00	111.00	1	1,131	0.09%
2023/11/15	2	109.75	2	111.25	111.00	0	1,184	0.00%
2023/11/14	1	109.50	0	0.00	109.00	1	1,179	0.08%
2023/11/13	1	112.50	4	111.75	110.50	-3	1,179	-0.25%
2023/11/10	5	111.50	1	113.50	113.50	4	1,171	0.34%
2023/11/09	1	109.50	1	111.50	108.50	0	1,107	0.00%
2023/11/08	0	0.00	1	111.00	111.00	-1	1,125	-0.09%
2023/11/07	6	111.92	3	112.83	110.00	3	1,118	0.27%
2023/11/06	0	0.00	0	109.00	110.50	0	1,098	0.00%
2023/11/03	2	109.25	0	0.00	108.50	2	1,097	0.18%
2023/11/02	1	112.50	1	113.00	112.50	0	1,065	0.00%
2023/11/01	4	114.63	3	116.17	114.00	1	1,041	0.10%
2023/10/31	1	112.00	2	111.00	113.00	-1	953	-0.10%
2023/10/30	6	113.08	2	113.25	110.00	4	916	0.44%
2023/10/27	1	109.50	4	109.75	111.00	-3	822	-0.36%
2023/10/26	1	101.00	0	0.00	101.00	1	770	0.13%
2023/10/24	0	0.00	2	99.30	99.90	-2	843	-0.24%
2023/10/20	2	96.75	0	0.00	96.60	2	878	0.23%
2023/10/19	0	97.00	3	97.13	99.40	-3	886	-0.34%
2023/10/18	1	91.80	7	93.17	96.40	-6	897	-0.67%
2023/10/17	1	98.80	0	0.00	96.50	1	878	0.11%
2023/10/16	1	100.50	0	0.00	100.00	1	882	0.11%
2023/10/05	1	101.00	2	104.25	104.00	-1	944	-0.11%
2023/10/03	5	101.70	0	0.00	101.50	5	967	0.52%
2023/10/02	0	0.00	1	102.50	103.50	-1	986	-0.10%
2023/09/27	1	102.50	1	102.50	102.00	0	1,131	0.00%
2023/09/21	1	101.50	1	103.00	101.50	0	1,289	0.00%
2023/09/20	0	0.00	1	105.50	104.00	-1	1,319	-0.08%
2023/09/19	0	0.00	2	105.75	105.50	-2	1,422	-0.14%
2023/09/18	1	107.00	1	108.50	107.00	0	1,448	0.00%
2023/09/12	1	103.00	0	0.00	103.00	1	1,491	0.07%
2023/09/11	0	0.00	2	105.75	103.50	-2	1,496	-0.13%
2023/09/07	1	105.00	1	106.00	105.00	0	1,516	0.00%
2023/09/01	1	104.00	0	0.00	104.50	1	1,574	0.06%
2023/08/31	0	0.00	11	105.27	103.50	-11	1,584	-0.69%
2023/08/30	1	103.50	1	104.00	103.00	0	1,577	0.00%
2023/08/29	1	98.30	1	100.00	100.50	0	1,592	0.00%
2023/08/28	1	99.30	0	0.00	99.10	1	1,599	0.06%
2023/08/25	1	101.00	0	0.00	101.00	1	1,606	0.06%
2023/08/24	1	101.50	0	0.00	101.00	1	1,620	0.06%
2023/08/21	2	106.50	2	110.00	104.00	0	1,656	0.00%
2023/08/18	1	101.50	1	101.50	100.00	0	1,667	0.00%
2023/08/17	2	100.65	1	101.50	101.50	1	1,764	0.06%
2023/08/16	1	100.50	0	0.00	100.50	1	1,773	0.06%
2023/08/15	10	101.25	0	0.00	101.00	10	1,820	0.55%
2023/08/14	0	99.90	2	99.05	100.00	-2	1,861	-0.11%
2023/08/10	2	105.00	5	103.50	103.50	-3	1,954	-0.15%
2023/08/09	0	0.00	6	106.50	106.00	-6	1,980	-0.30%
2023/08/08	3	107.50	0	0.00	106.00	3	2,050	0.15%
2023/08/07	2	105.50	2	107.00	109.00	0	2,150	0.00%
2023/08/04	3	108.50	6	108.75	108.50	-3	2,171	-0.14%
2023/08/02	4	111.00	8	108.63	108.00	-4	2,182	-0.18%
2023/08/01	8	113.13	11	111.50	111.50	-3	2,195	-0.14%
2023/07/31	1	111.50	3	112.49	112.50	-2	2,211	-0.09%
2023/07/28	7	111.86	5	111.50	111.50	2	2,277	0.09%
2023/07/27	8	113.31	15	113.53	113.50	-7	2,271	-0.31%
2023/07/26	6	124.58	0	0.00	116.00	6	2,240	0.27%
2023/07/21	4	128.88	6	130.17	127.50	-2	2,247	-0.09%
2023/07/20	10	127.55	11	127.77	127.50	-1	2,298	-0.04%
2023/07/19	3	125.50	4	129.00	128.00	-1	2,346	-0.04%
2023/07/18	1	128.00	0	0.00	125.50	1	2,570	0.04%
2023/07/14	1	129.00	0	0.00	129.00	1	3,196	0.03%
2023/07/12	1	131.00	6	132.00	131.00	-5	3,240	-0.15%
2023/07/11	10	131.45	0	0.00	131.50	10	3,283	0.30%
2023/07/10	1	133.50	1	134.50	134.50	0	3,320	0.00%
2023/07/07	3	135.50	2	137.00	134.50	1	3,354	0.03%
2023/07/06	5	141.20	2	140.00	138.00	3	3,383	0.09%
2023/07/05	3	138.33	2	140.50	139.00	1	3,386	0.03%
2023/07/04	7	134.57	15	138.47	139.00	-8	3,530	-0.23%
2023/06/30	3	135.33	2	134.50	134.00	1	3,694	0.03%
2023/06/29	2	137.00	4	137.75	137.50	-2	3,798	-0.05%
2023/06/28	2	136.25	2	135.00	135.00	0	3,912	0.00%
2023/06/27	4	137.88	11	140.23	136.50	-7	3,970	-0.18%
2023/06/26	4	129.50	6	135.83	135.00	-2	3,953	-0.05%
2023/06/21	2	130.25	3	129.83	130.50	-1	3,951	-0.03%
2023/06/20	4.1	136.22	5	133.20	132.00	-0.9	3,943	-0.02%
2023/06/19	5	138.70	0	0.00	137.50	5	3,948	0.13%
2023/06/16	1	140.00	4	141.38	139.50	-3	3,958	-0.08%
2023/06/15	2	139.75	1	140.50	140.50	1	3,984	0.03%
2023/06/14	13	139.88	0	0.00	138.00	13	4,029	0.32%
2023/06/13	4	139.25	0	0.00	138.00	4	4,059	0.10%
2023/06/12	5	139.90	5	139.00	139.00	0	4,085	0.00%
2023/06/09	3	142.33	3	143.00	143.00	0	4,111	0.00%
2023/06/08	5	144.00	2	143.00	143.00	3	4,138	0.07%
2023/06/07	1	147.50	3	146.00	147.00	-2	4,230	-0.05%
2023/06/06	3	142.17	3	143.50	143.50	0	4,269	0.00%
2023/06/05	5	144.90	5	144.00	143.50	0	4,393	0.00%
2023/06/02	4	145.25	3	144.00	144.00	1	4,525	0.02%
2023/06/01	9	148.28	6	146.00	146.00	3	4,763	0.06%
2023/05/30	4	149.25	4	148.00	148.00	0	4,868	0.00%
2023/05/29	4	149.75	4	151.25	148.50	0	4,869	0.00%
2023/05/26	2	150.25	4	150.13	148.50	-2	4,888	-0.04%
2023/05/25	6	148.92	4	149.00	149.00	2	4,896	0.04%
2023/05/24	7	151.00	0	0.00	151.00	7	4,929	0.14%
2023/05/23	2	145.50	13	152.92	156.00	-11	4,900	-0.22%
2023/05/22	4	144.63	6	145.33	145.00	-2	4,855	-0.04%
2023/05/19	4.1	143.41	3	145.00	145.00	1.1	4,900	0.02%
2023/05/18	5	142.80	5	142.40	142.00	0	4,900	0.00%
2023/05/17	17	144.88	14	144.93	142.50	3	4,884	0.06%
2023/05/16	6	140.42	5	139.20	138.50	1	4,848	0.02%
2023/05/15	12	142.58	10	141.55	140.00	2	4,890	0.04%
2023/05/12	12	155.04	11	147.95	143.00	1	4,947	0.02%
2023/05/11	12	155.04	11	147.95	147.50	1	5,034	0.02%
2023/05/10	4	160.38	5	160.90	160.50	-1	5,059	-0.02%
2023/05/09	7	163.29	9	162.00	161.00	-2	5,195	-0.04%
2023/05/08	12	165.33	7	163.00	163.00	5	5,475	0.09%
2023/05/05	5	165.90	4	165.50	165.50	1	5,578	0.02%
2023/05/04	8	165.81	6	167.92	167.00	2	5,603	0.04%
2023/05/03	0	0.00	3.1	164.70	163.00	-3.1	5,564	-0.06%
2023/05/02	12	164.25	12	163.42	163.00	0	5,592	0.00%
2023/04/28	5.1	162.32	6	162.33	162.00	-0.9	5,617	-0.02%
2023/04/27	7	162.07	6	161.42	160.50	1	5,693	0.02%
2023/04/26	2	162.75	3	162.17	162.00	-1	5,746	-0.02%
2023/04/25	4	160.63	4	160.25	160.00	0	5,801	0.00%
2023/04/24	8	163.94	8	162.50	162.00	0	5,820	0.00%
2023/04/21	17	168.18	13	164.73	164.50	4	5,874	0.07%
2023/04/20	24	189.46	14	181.89	176.50	10	5,748	0.17%
2023/04/19	2	172.50	13	180.54	189.00	-11	5,391	-0.20%
2023/04/18	2	171.25	2	172.00	172.00	0	5,241	0.00%
2023/04/17	5	172.20	2	170.50	170.50	3	5,331	0.06%
2023/04/14	4	176.13	0	0.00	173.50	4	5,423	0.07%
2023/04/13	3	175.17	6	177.25	176.00	-3	5,569	-0.05%
2023/04/12	2	173.50	12	175.21	175.50	-10	5,796	-0.17%
2023/04/11	18	174.61	10	174.00	174.00	8	6,176	0.13%
2023/04/10	4	176.13	1	177.50	176.50	3	6,337	0.05%
2023/04/07	17.2	177.85	12	176.29	178.50	5.2	6,594	0.08%
2023/04/06	1	165.50	9	173.06	174.50	-8	7,026	-0.11%
2023/03/31	7	164.86	5	165.90	165.00	2	7,373	0.03%
2023/03/30	4	171.75	0	0.00	170.50	4	7,486	0.05%
2023/03/29	2	172.00	5	173.80	174.50	-3	7,544	-0.04%
2023/03/24	0	0.00	3	164.17	166.00	-3	8,022	-0.04%
2023/03/23	2	161.75	0	0.00	161.50	2	8,248	0.02%
2023/03/22	2	163.75	0	0.00	162.00	2	8,623	0.02%
2023/03/20	1	158.50	2	162.00	163.50	-1	9,139	-0.01%
2023/03/17	0	0.00	3.2	162.78	161.50	-3.2	9,327	-0.03%
2023/03/16	1	160.00	1	160.00	160.00	0	9,484	0.00%
2023/03/15	2	165.00	2	166.25	165.00	0	9,816	0.00%
2023/03/14	1	163.50	0	0.00	162.50	1	10,364	0.01%
2023/03/13	0	0.00	2	163.25	163.50	-2	10,692	-0.02%
2023/03/10	3	169.17	0	0.00	165.50	3	10,893	0.03%
2023/03/09	3	172.83	3	173.33	171.50	0	10,985	0.00%
2023/03/08	2	174.00	12	172.67	172.00	-10	11,095	-0.09%
2023/03/07	3	175.67	0	173.00	172.00	3	11,221	0.03%
2023/03/06	14.2	172.85	16	175.56	176.00	-1.8	11,317	-0.02%
2023/03/03	10	166.00	3	169.17	172.00	7	11,279	0.06%
2023/03/02	7	165.50	10	166.05	165.50	-3	11,478	-0.03%
2023/03/01	0	0.00	1	162.00	160.50	-1	11,894	-0.01%
2023/02/24	1	160.50	1	161.00	161.00	0	12,217	0.00%
2023/02/23	10	162.55	2	163.75	165.00	8	12,457	0.06%
2023/02/22	4	160.50	0	0.00	160.50	4	13,154	0.03%
2023/02/21	0	0.00	1	165.00	164.50	-1	13,581	-0.01%
2023/02/20	2	165.25	7	163.50	163.50	-5	13,788	-0.04%
2023/02/17	2	167.50	1	168.50	166.50	1	13,804	0.01%
2023/02/16	4	170.88	8	169.00	169.50	-4	13,846	-0.03%
2023/02/15	4	167.63	4	169.13	167.50	0	14,045	0.00%
2023/02/14	1	169.00	0	0.00	169.50	1	14,150	0.01%
2023/02/13	2	171.50	2	173.25	169.00	0	14,159	0.00%
2023/02/10	4	174.88	15	176.77	170.50	-11	14,203	-0.08%
2023/02/09	13	178.09	3	180.83	178.00	10	14,268	0.07%
2023/02/08	4	175.75	4	177.50	179.50	0	14,313	0.00%
2023/02/07	13	177.27	2	179.50	176.00	11	14,281	0.08%
2023/02/06	23	181.50	29	178.03	176.50	-6	14,272	-0.04%
2023/02/03	1	174.00	14	175.54	173.50	-13	14,167	-0.09%
2023/02/02	1	170.50	1	170.00	170.50	0	14,324	0.00%
2023/01/31	3	166.33	5	166.90	169.00	-2	14,584	-0.01%
2023/01/30	2	166.25	0	0.00	165.50	2	14,692	0.01%
2023/01/17	13	162.12	8	163.38	165.00	5	14,822	0.03%
2023/01/16	0	0.00	2	162.75	164.00	-2	14,868	-0.01%
2023/01/13	3	161.83	2	160.25	160.50	1	14,966	0.01%
2023/01/12	5	161.20	5	162.70	161.00	0	15,085	0.00%
2023/01/11	1	165.50	0	0.00	163.50	1	15,126	0.01%
2023/01/10	21	167.90	21	167.64	166.00	0	15,246	0.00%
2023/01/09	3	173.17	4	173.13	172.50	-1	15,444	-0.01%
2023/01/06	12	171.04	11	171.64	171.50	1	15,650	0.01%
2023/01/05	2	172.50	1	175.00	170.50	1	15,797	0.01%
2023/01/04	5	173.70	2	172.00	170.00	3	15,918	0.02%
2023/01/03	10	177.35	8	178.69	175.50	2	16,052	0.01%
2022/12/30	5	176.40	5	178.40	179.00	0	16,167	0.00%
2022/12/29	8	177.31	17	176.26	176.50	-9	16,156	-0.06%
2022/12/28	4	175.00	15	173.33	174.00	-11	16,346	-0.07%
2022/12/27	4	176.75	1	177.50	173.00	3	16,394	0.02%
2022/12/26	16	184.28	10	183.90	180.00	6	16,202	0.04%
2022/12/23	4	187.25	18	188.33	190.00	-14	15,717	-0.09%
2022/12/22	8	172.44	6	172.42	175.00	2	15,459	0.01%
2022/12/21	2	172.50	11	172.59	170.00	-9	15,352	-0.06%
2022/12/20	4	177.38	3	172.83	170.00	1	15,422	0.01%
2022/12/19	3	181.50	15	181.17	181.50	-12	15,388	-0.08%
2022/12/16	37	180.46	25	179.56	179.50	12	15,395	0.08%
2022/12/15	14	175.68	12	179.17	181.00	2	15,431	0.01%
2022/12/14	21	169.60	17	172.41	178.50	4	15,347	0.03%
2022/12/13	16	177.84	5	178.20	170.00	11	15,071	0.07%
2022/12/12	7	178.50	1	175.50	173.50	6	14,816	0.04%
2022/12/09	1	170.50	15	175.07	180.00	-14	14,744	-0.09%
2022/12/08	9	170.83	3	170.50	169.00	6	14,665	0.04%
2022/12/07	18	176.61	10	179.85	175.00	8	14,777	0.05%
2022/12/06	27	185.35	32.4	183.13	180.00	-5.4	14,604	-0.04%
2022/12/05	11	174.82	14.1	175.83	181.50	-3.1	14,391	-0.02%
2022/12/02	7	172.00	4	171.63	168.00	3	14,274	0.02%
2022/12/01	2	166.00	2	169.00	168.00	0	14,314	0.00%
2022/11/29	6	164.33	3	167.83	163.00	3	14,672	0.02%
2022/11/28	4	170.50	6	170.82	167.50	-2	14,856	-0.01%
2022/11/25	7	167.21	6	168.75	164.50	1	14,840	0.01%
2022/11/24	4	168.88	23	170.74	170.00	-19	15,103	-0.13%
2022/11/23	14	173.00	19	171.29	172.50	-5	15,074	-0.03%
2022/11/22	13.1	169.95	3	163.00	165.00	10.1	14,781	0.07%
2022/11/21	5	173.80	10	176.15	177.00	-5	14,770	-0.03%
2022/11/18	37	166.15	12	169.25	174.00	25	14,742	0.17%
2022/11/17	3	159.50	44	158.51	161.00	-41	14,449	-0.28%
2022/11/16	13	144.85	17	142.47	146.50	-4	14,232	-0.03%
2022/11/15	20	139.35	6	139.17	139.00	14	14,294	0.10%
2022/11/14	5	139.60	6	139.25	140.50	-1	14,558	-0.01%
2022/11/11	8	144.51	15	145.50	141.00	-7	14,973	-0.05%
2022/11/08	17	139.09	0	0.00	137.50	17	15,715	0.11%
2022/11/07	7	142.00	1	142.50	139.00	6	15,625	0.04%
2022/11/04	5	145.90	2	147.75	144.50	3	15,492	0.02%
2022/11/03	2	149.75	1	150.00	150.00	1	15,334	0.01%
2022/11/02	11	149.82	3	150.00	150.00	8	15,265	0.05%
2022/11/01	9	151.44	2	150.50	150.00	7	15,143	0.05%
2022/10/31	18	151.14	30	150.62	150.50	-12	14,998	-0.08%
2022/10/27	1	137.50	6	136.75	139.00	-5	14,641	-0.03%
2022/10/26	13	133.23	6	134.67	133.00	7	14,572	0.05%
2022/10/25	19	137.84	4	135.50	134.00	15	14,477	0.10%
2022/10/24	3	144.50	11	145.14	140.00	-8	14,341	-0.06%
2022/10/21	8	143.31	8	143.31	141.00	0	14,304	0.00%
2022/10/20	7	143.00	12	145.04	147.50	-5	14,254	-0.04%
2022/10/19	6	143.50	13	145.58	142.50	-7	14,206	-0.05%
2022/10/18	17	147.15	17	148.62	145.50	0	14,369	0.00%
2022/10/14	4	144.63	13	147.46	151.00	-9	14,168	-0.06%
2022/10/13	13	141.00	3	140.00	138.50	10	13,972	0.07%
2022/10/12	2	141.50	7	143.71	144.50	-5	13,855	-0.04%
2022/10/11	9	142.22	4	138.50	138.50	5	13,688	0.04%
2022/10/07	9	151.67	9	152.83	148.50	0	13,556	0.00%
2022/10/06	10	151.05	5.4	152.72	152.50	4.6	13,360	0.03%
2022/10/05	50	150.32	55	151.35	150.00	-5	13,249	-0.04%
2022/10/04	1	146.50	15	144.67	149.00	-14	12,823	-0.11%
2022/10/03	21	139.64	8	137.75	135.50	13	12,795	0.10%
2022/09/30	2	133.00	7	139.64	142.00	-5	12,800	-0.04%
2022/09/29	7	136.57	11	138.00	138.00	-4	12,980	-0.03%
2022/09/28	3	133.00	0	0.00	130.00	3	13,119	0.02%
2022/09/27	0	0.00	5	135.00	138.00	-5	13,225	-0.04%
2022/09/26	10	139.70	5	132.50	132.00	5	13,221	0.04%
2022/09/23	7	145.50	3	147.83	143.00	4	13,445	0.03%
2022/09/22	1	139.50	26.3	143.82	147.50	-25.3	13,708	-0.18%
2022/09/21	9	138.61	16	137.88	138.50	-7	13,994	-0.05%
2022/09/20	29	135.02	4	136.00	137.00	25	14,052	0.18%
2022/09/16	6	137.50	12	139.25	135.50	-6	14,088	-0.04%
2022/09/15	0	0.00	2	145.00	139.00	-2	14,062	-0.01%
2022/09/14	10	142.25	7	144.71	141.00	3	14,063	0.02%
2022/09/13	3	146.00	4	146.38	145.50	-1	13,794	-0.01%
2022/09/12	7	136.14	6	140.42	145.00	1	13,616	0.01%
2022/09/08	3	131.00	3	134.00	139.00	0	13,273	0.00%
2022/09/07	1	135.00	0.3	136.00	130.00	0.7	13,040	0.01%
2022/09/06	9	141.72	5	139.10	136.00	4	12,788	0.03%
2022/09/05	28	158.04	12	157.79	151.00	16	12,414	0.13%
2022/09/02	9	159.22	17	158.74	162.00	-8	12,214	-0.07%
2022/09/01	2	152.75	3	157.50	150.00	-1	11,887	-0.01%
2022/08/31	14	155.50	9	156.72	154.50	5	11,688	0.04%
2022/08/30	6	151.42	6	153.33	152.00	0	11,214	0.00%
2022/08/29	4	150.00	3	148.50	149.00	1	10,967	0.01%
2022/08/26	14	154.50	13	155.88	151.50	1	10,806	0.01%
2022/08/25	6	148.00	7	150.36	155.50	-1	10,507	-0.01%
2022/08/24	13	148.69	11	150.00	149.00	2	10,277	0.02%
2022/08/23	2	145.75	2	145.50	145.50	0	9,852	0.00%
2022/08/22	6	151.08	4	153.63	145.50	2	9,630	0.02%
2022/08/19	2	150.00	9	152.39	151.00	-7	9,376	-0.07%
2022/08/18	22	149.70	20	149.33	149.00	2	9,098	0.02%
2022/08/17	13	142.23	29	143.26	141.00	-16	8,658	-0.18%
2022/08/16	2	130.50	18	130.28	137.50	-16	7,997	-0.20%
2022/08/15	0	0.00	6	120.33	125.00	-6	7,889	-0.08%
2022/08/12	10	116.50	0	115.00	114.00	10	7,850	0.13%
2022/08/11	0	0.00	0.1	115.00	114.00	-0.1	8,010	0.00%
2022/08/10	2	111.00	5	114.30	115.50	-3	8,097	-0.04%
2022/08/09	3	113.50	4	114.25	113.50	-1	8,098	-0.01%
2022/08/08	2	110.50	4	112.38	114.00	-2	8,179	-0.02%
2022/08/05	3	109.33	3	111.83	113.00	0	8,351	0.00%
2022/08/02	5	114.80	8	113.06	112.50	-3	8,808	-0.03%
2022/08/01	5	117.50	5	116.50	115.50	0	8,752	0.00%
2022/07/29	5	122.00	4	122.00	122.00	1	8,727	0.01%
2022/07/28	15	123.50	17	123.53	122.50	-2	8,702	-0.02%
2022/07/27	10	122.20	9	120.61	120.00	1	8,672	0.01%
2022/07/26	2	126.50	1	124.00	124.00	1	8,577	0.01%
2022/07/25	10	125.05	7	126.07	128.00	3	8,456	0.04%
2022/07/22	3	117.83	27	120.15	123.50	-24	8,241	-0.29%
2022/07/21	12	116.21	4	115.75	117.00	8	8,080	0.10%
2022/07/20	0	0.00	3	116.67	117.00	-3	8,079	-0.04%
2022/07/19	12	113.42	5	115.00	112.50	7	8,076	0.09%
2022/07/18	9	114.00	12	113.96	114.50	-3	8,068	-0.04%
2022/07/15	7	113.36	17	112.71	110.50	-10	8,120	-0.12%
2022/07/14	15	113.73	5	114.50	116.50	10	9,566	0.10%
2022/07/13	3	112.83	3	113.00	115.00	0	10,622	0.00%
2022/07/12	7	114.29	13	114.23	110.00	-6	10,635	-0.06%
2022/07/11	21	112.33	4	115.38	116.00	17	11,328	0.15%
2022/07/08	15	119.13	14	120.57	118.00	1	11,480	0.01%
2022/07/07	10	114.95	9	119.33	120.50	1	11,526	0.01%
2022/07/06	20	124.65	12	122.50	120.00	8	11,819	0.07%
2022/07/05	12	119.33	21	120.95	121.00	-9	11,763	-0.08%
2022/07/04	10	116.90	2	119.50	120.00	8	11,689	0.07%
2022/07/01	8	120.19	8.1	119.10	122.00	-0.1	11,715	0.00%
2022/06/30	16	123.81	17	120.68	120.00	-1	11,472	-0.01%
2022/06/29	12	122.58	11	125.32	124.50	1	11,144	0.01%
2022/06/28	5	111.11	9	113.11	117.50	-4	10,637	-0.04%
2022/06/27	1	106.50	2	106.75	107.00	-1	10,419	-0.01%
2022/06/24	7.1	109.06	6	110.08	109.50	1.1	10,335	0.01%
2022/06/23	1	105.00	4	104.75	106.00	-3	10,286	-0.03%
2022/06/22	3	100.83	0	0.00	96.70	3	10,219	0.03%
2022/06/21	0	0.00	1	94.20	94.30	-1	10,091	-0.01%
2022/06/20	1	88.70	1	86.00	85.80	0	10,048	0.00%
2022/06/17	0	0.00	1	89.30	89.30	-1	10,026	-0.01%
2022/06/16	0	0.00	6	92.67	90.00	-6	10,005	-0.06%
2022/06/15	8	93.11	0	0.00	92.50	8	9,993	0.08%
2022/06/13	3	98.83	0	0.00	94.10	3	9,949	0.03%
2022/06/10	3	103.67	0	0.00	101.50	3	9,884	0.03%
2022/06/09	0	0.00	3	105.67	106.50	-3	9,787	-0.03%
2022/06/08	1	104.00	0	0.00	103.50	1	9,776	0.01%
2022/06/07	1	103.00	0	0.00	104.00	1	9,798	0.01%
2022/06/06	0	0.00	0.1	104.00	103.00	-0.1	9,837	0.00%
2022/06/02	1	107.00	1	108.49	104.00	0	9,871	0.00%
2022/05/31	0	0.00	0.1	105.00	106.00	-0.1	9,952	0.00%
2022/05/27	0	0.00	5	103.00	104.00	-5	10,208	-0.05%
2022/05/26	1	104.00	1	105.50	100.50	0	10,278	0.00%
2022/05/25	0.1	104.50	0	0.00	103.50	0.1	10,347	0.00%
2022/05/23	10	103.25	26	101.43	108.00	-16	10,910	-0.15%
2022/05/20	29	104.12	34	102.78	102.50	-5	10,912	-0.05%
2022/05/19	26	108.96	5	102.50	102.00	21	10,910	0.19%
2022/05/18	4	109.63	4	109.13	107.50	0	10,867	0.00%
2022/05/17	11	106.73	8	107.00	106.50	3	10,797	0.03%
2022/05/16	38	108.26	38	105.51	109.00	0	10,837	0.00%
2022/05/13	22	105.52	27	103.78	105.50	-5	10,819	-0.05%
2022/05/12	9	105.83	3	107.83	104.00	6	10,728	0.06%
2022/05/11	42	110.46	24	112.31	111.50	18	10,641	0.17%
2022/05/10	12	116.50	12	123.00	116.50	0	10,442	0.00%
2022/05/09	1	127.00	2	127.00	129.00	-1	10,303	-0.01%
2022/05/06	5	125.49	13	123.15	125.50	-8	10,295	-0.08%
2022/05/05	1	123.00	2	123.50	123.50	-1	10,279	-0.01%
2022/05/04	9	137.15	16	123.38	122.50	-7	10,280	-0.07%
2022/05/03	2	139.50	2	134.50	134.50	0	10,368	0.00%
2022/04/29	1	137.00	0	0.00	139.50	1	10,462	0.01%
2022/04/28	7	148.71	0	0.00	136.50	7	10,452	0.07%
2022/04/27	1	136.00	3.1	142.46	151.00	-2.1	10,384	-0.02%
2022/04/26	5	135.89	3	138.00	137.50	2	10,332	0.02%
2022/04/25	3	147.33	0	0.00	142.00	3	10,270	0.03%
2022/04/22	2.5	148.80	1	149.00	148.00	1.5	10,240	0.01%
2022/04/21	3	155.50	20.5	153.52	153.00	-17.5	10,224	-0.17%
2022/04/20	29	162.74	29	164.36	162.00	0	10,146	0.00%
2022/04/19	38	148.40	39	155.76	160.00	-1	8,620	-0.01%
2022/04/18	36	147.33	23.2	149.44	149.50	12.8	7,584	0.17%
2022/04/15	37.1	131.55	33	133.26	136.00	4.1	7,514	0.05%
2022/04/14	8	120.69	6	122.75	124.00	2	6,656	0.03%
2022/04/13	4.3	111.80	2	113.50	113.00	2.3	6,280	0.04%
2022/04/12	3	116.16	5	116.40	116.00	-2	6,087	-0.03%
2022/04/11	13.1	113.15	17	114.59	116.00	-3.9	5,493	-0.07%
2022/04/08	2	110.00	1	109.50	105.50	1	5,199	0.02%
2022/04/07	16	113.16	19	111.68	111.50	-3	5,075	-0.06%
2022/04/06	2	108.00	2	109.00	108.00	0	4,831	0.00%
2022/04/01	1	106.00	1	107.00	103.00	0	4,682	0.00%
2022/03/31	0	0.00	1	105.00	107.50	-1	4,464	-0.02%
2022/03/30	0.1	98.00	0	0.00	97.90	0.1	4,331	0.00%
2022/03/29	2.1	98.08	2	98.20	98.20	0.1	4,324	0.00%
2022/03/28	1	99.90	3	102.17	98.20	-2	4,302	-0.05%
2022/03/25	1	96.70	0	0.00	96.00	1	4,179	0.02%
2022/03/24	1	98.20	2	97.45	98.50	-1	4,163	-0.02%
2022/03/23	0.1	96.50	2	96.50	96.50	-2	4,143	-0.05%
2022/03/22	1.1	96.05	1	96.30	96.00	0.1	4,132	0.00%
2022/03/18	1.1	96.36	0	0.00	98.00	1.1	4,117	0.03%
2022/03/17	1.1	96.58	0	0.00	96.70	1.1	4,122	0.03%
2022/03/15	1	94.20	0	0.00	93.60	1	4,078	0.02%
2022/03/09	0.1	99.40	0	0.00	98.80	0.1	3,999	0.00%
2022/03/08	1	99.00	0	0.00	97.50	1	3,970	0.03%
2022/03/07	2	104.25	1	107.00	102.50	1	3,947	0.03%
2022/03/04	1.1	110.52	0	0.00	109.00	1.1	3,977	0.03%
2022/03/03	2.1	113.00	2	112.00	113.50	0.1	3,973	0.00%
2022/03/02	10	110.95	10	112.80	112.00	0	3,852	0.00%
2022/03/01	12	105.96	0	0.00	105.00	12	3,660	0.33%
2022/02/25	0	0.00	4.3	106.78	108.50	-4.3	3,558	-0.12%
2022/02/24	1	99.70	1	102.50	99.00	0	3,433	0.00%
2022/02/23	27	110.41	20	120.63	100.50	7	3,226	0.22%
2022/02/21	5	105.00	16	105.72	111.50	-11	2,704	-0.41%
2022/02/18	5	100.50	9	100.79	101.50	-4	2,497	-0.16%
2022/02/17	0.1	96.90	1.1	95.32	98.40	-1	2,408	-0.04%
2022/02/16	0	0.00	1	97.60	97.60	-1	2,270	-0.04%
2022/02/15	5	97.80	5	98.30	98.30	0	2,218	0.00%
2022/02/14	11	98.58	11	98.95	99.80	0	2,125	0.00%
2022/02/11	1	93.30	1	96.30	95.30	0	2,030	0.00%
2022/02/10	4.1	95.53	4	95.50	95.50	0.1	1,915	0.01%
2022/02/09	4	90.98	6	89.42	90.10	-2	1,820	-0.11%
2022/02/07	0	0.00	1	82.30	83.10	-1	1,703	-0.06%
2022/01/25	1	81.40	1	82.30	81.20	0	1,655	0.00%
2022/01/24	47	85.24	47	85.45	83.30	0	1,623	0.00%
2022/01/20	1	76.60	0	0.00	77.80	1	1,353	0.07%
2022/01/17	1	82.20	1	82.70	82.90	0	1,276	0.00%
2022/01/14	3	82.37	3	83.13	83.10	0	1,242	0.00%
2022/01/13	2	82.60	5	84.50	84.50	-3	1,189	-0.25%
2022/01/10	0	0.00	3	82.67	82.80	-3	1,014	-0.30%
2022/01/07	1	77.10	5	78.48	78.00	-4	885	-0.45%
2022/01/06	2	74.20	1	76.10	74.10	1	795	0.13%
2022/01/05	1	73.20	1	75.70	73.80	0	773	0.00%
2021/12/28	0	0.00	1	72.50	73.50	-1	676	-0.15%
2021/12/27	0	0.00	2	71.20	71.30	-2	663	-0.30%
2021/12/23	1	71.40	0	0.00	70.90	1	672	0.15%
2021/12/22	0	0.00	1	71.30	71.10	-1	676	-0.15%
2021/12/20	0	0.00	1	70.40	70.30	-1	674	-0.15%
2021/12/17	1	69.40	1	70.50	69.40	0	671	0.00%
2021/12/16	2	69.15	0	0.00	69.00	2	670	0.30%
2021/12/10	1	70.50	1	70.80	69.00	0	688	0.00%
2021/12/09	0	0.00	18	69.74	69.40	-18	676	-2.66%
2021/12/08	1	69.90	0	0.00	69.80	1	696	0.14%
2021/12/06	18	70.28	0	0.00	70.10	18	817	2.20%
2021/11/30	0	0.00	3	69.57	69.70	-3	1,148	-0.26%
2021/11/29	2	76.20	1	74.60	73.00	1	1,127	0.09%
2021/11/26	6	72.95	5	72.84	71.30	1	1,042	0.10%
2021/11/23	0	0.00	2	72.10	70.00	-2	959	-0.21%
2021/11/19	0	0.00	1	69.10	68.70	-1	943	-0.11%
2021/11/18	1	70.60	1	70.10	70.30	0	942	0.00%
2021/11/16	1	68.20	0	0.00	68.40	1	940	0.11%
2021/10/28	0	0.00	1	68.50	70.10	-1	990	-0.10%
2021/10/20	0	0.00	1	67.50	68.60	-1	1,028	-0.10%
2021/10/15	1	66.70	0	0.00	66.60	1	1,061	0.09%
2021/10/08	0	0.00	1	68.10	67.30	-1	1,162	-0.09%
2021/10/07	0	0.00	2.6	67.39	67.30	-2.6	1,188	-0.22%
2021/10/04	0	0.00	0.5	66.30	65.60	-0.5	1,261	-0.04%
2021/10/01	0	0.00	1	69.60	69.50	-1	1,271	-0.08%
2021/09/30	0	0.00	3.3	70.74	71.20	-3.3	1,284	-0.26%
2021/09/13	1	78.00	1	78.10	77.20	0	1,614	0.00%
2021/09/10	1	81.00	0	0.00	80.80	1	1,674	0.06%
2021/09/09	4	81.43	1	80.60	79.80	3	1,705	0.18%
2021/09/08	14	88.01	15	87.67	88.30	-1	1,679	-0.06%
2021/09/07	1	80.20	1	78.20	82.90	0	1,472	0.00%
2021/09/06	1	76.30	0	0.00	75.40	1	1,618	0.06%
2021/09/03	10	74.50	0	0.00	74.50	10	1,914	0.52%
2021/08/20	1	75.20	0	0.00	75.30	1	3,353	0.03%
2021/08/18	5	75.00	0	0.00	78.60	5	3,437	0.15%
2021/08/05	1	84.40	1	84.60	84.30	0	5,098	0.00%
2021/08/04	1	84.40	0	0.00	84.60	1	5,112	0.02%
2021/08/03	1	84.50	0	0.00	84.20	1	5,118	0.02%
2021/08/02	0	0.00	1	83.10	82.70	-1	5,107	-0.02%
2021/07/23	0	0.00	5	83.70	83.70	-5	5,102	-0.10%
2021/07/20	2	92.85	1	95.00	87.70	1	5,082	0.02%
2021/07/16	0	0.00	1	88.20	86.00	-1	5,000	-0.02%
2021/07/15	1	86.70	0	0.00	87.50	1	4,992	0.02%
2021/07/14	1	86.20	3	85.67	85.40	-2	4,975	-0.04%
2021/07/12	1	91.00	0	0.00	89.30	1	4,917	0.02%
2021/07/09	2	93.00	2	91.30	90.90	0	4,896	0.00%
2021/07/08	1	93.30	9	92.53	92.30	-8	4,881	-0.16%
2021/07/07	7	93.81	3	94.10	92.80	4	4,866	0.08%
2021/07/06	2	96.15	1	94.70	94.50	1	4,867	0.02%
2021/07/05	11	97.47	0	0.00	96.30	11	4,858	0.23%
2021/07/01	2	100.50	2.3	99.43	98.40	-0.3	4,802	-0.01%
2021/06/30	0	0.00	11	101.59	101.50	-11	4,731	-0.23%
2021/06/29	1	101.50	6	101.00	101.00	-5	4,719	-0.11%
2021/06/28	4	105.00	11	106.36	104.50	-7	4,708	-0.15%
2021/06/25	2	105.50	1	104.00	104.00	1	4,688	0.02%
2021/06/24	4.3	104.53	0	0.00	104.00	4.3	4,674	0.09%
2021/06/23	0	0.00	2	106.00	108.50	-2	4,648	-0.04%
2021/06/22	2.3	104.52	11.2	104.73	101.50	-8.9	4,601	-0.19%
2021/06/21	13	111.35	5	109.40	104.50	8	4,610	0.17%
2021/06/18	0	0.00	1	113.50	114.00	-1	4,558	-0.02%
2021/06/17	6	115.92	5	112.00	112.00	1	4,492	0.02%
2021/06/16	2	115.75	1	113.00	115.00	1	4,438	0.02%
2021/06/15	27	118.39	15.3	114.39	115.50	11.7	4,368	0.27%
2021/06/11	12.1	126.96	12.8	126.72	122.50	-0.7	4,172	-0.02%
2021/06/10	32.1	121.97	21.3	124.65	121.50	10.9	3,866	0.28%
2021/06/09	1	108.00	6.1	114.36	117.00	-5.1	3,316	-0.15%
2021/06/08	43.2	110.47	55.1	110.56	106.50	-11.9	3,085	-0.39%
2021/06/07	12	110.29	1	111.00	111.00	11	2,849	0.39%
2021/06/04	2.2	108.35	8	111.00	101.00	-5.8	2,758	-0.21%
2021/06/03	8	108.00	1	108.00	108.00	7	2,632	0.27%
2021/06/02	2	98.00	0	0.00	99.60	2	2,601	0.08%
2021/06/01	2.1	90.47	2	96.30	99.00	0.1	2,593	0.00%
2021/05/31	2.4	98.07	5	98.36	96.80	-2.6	2,549	-0.10%
2021/05/28	0.2	108.36	2	106.75	106.50	-1.8	2,498	-0.07%
2021/05/27	5.3	111.73	1	108.00	112.50	4.3	2,467	0.17%
2021/05/26	4	111.38	10	111.00	108.50	-6	2,433	-0.25%
2021/05/25	5	112.10	3	108.33	112.00	2	2,432	0.08%
2021/05/24	5.1	109.63	7	108.00	112.00	-1.9	2,400	-0.08%
2021/05/21	5.1	107.50	10	105.95	102.00	-4.9	2,454	-0.20%
2021/05/20	13	113.00	30	114.92	112.50	-17	2,422	-0.70%
2021/05/19	34	109.60	31	110.02	110.00	3	2,159	0.14%
2021/05/18	23	107.87	5	103.62	107.50	18	1,796	1.00%
2021/05/17	0	0.00	1	100.50	100.50	-1	1,410	-0.07%
2021/05/14	17	87.63	12	88.90	91.70	5	1,403	0.36%
2021/05/12	0	0.00	1	75.60	78.20	-1	1,081	-0.09%
2021/05/10	0	0.00	1	75.00	74.60	-1	1,062	-0.09%
2021/05/05	1	76.10	0	0.00	75.50	1	1,086	0.09%
2021/05/04	3	77.13	3	78.43	76.00	0	1,102	0.00%
2021/05/03	2	79.75	7	79.51	78.10	-5	1,119	-0.45%
2021/04/29	1	76.90	0	0.00	76.90	1	1,100	0.09%
2021/04/28	1	77.20	5	77.00	77.10	-4	1,114	-0.36%
2021/04/27	0	0.00	2	79.10	78.40	-2	1,151	-0.17%
2021/04/22	1	78.00	0	0.00	76.60	1	1,206	0.08%
2021/04/20	0	0.00	1	78.40	78.50	-1	1,219	-0.08%
2021/04/19	5	79.40	0	0.00	78.90	5	1,259	0.40%
2021/04/12	15	82.83	5	84.00	82.80	10	1,287	0.78%
2021/04/09	10	81.10	1	82.30	82.30	9	1,273	0.71%
2021/03/30	0	86.30	0	0.00	82.30	0	1,300	0.00%
2021/03/26	2	83.80	0	0.00	83.50	2	1,402	0.14%
2021/03/25	2	84.10	0	0.00	83.30	2	1,394	0.14%
2021/03/24	0	0.00	1	85.00	83.90	-1	1,380	-0.07%
2021/03/23	0	0.00	1.1	83.91	82.00	-1.1	1,335	-0.08%
2021/03/22	0	0.00	1	81.50	80.80	-1	1,334	-0.07%
2021/03/19	0	0.00	1	83.50	81.00	-1	1,342	-0.07%
2021/03/18	3	82.33	3	82.30	82.30	0	1,349	0.00%
2021/03/16	1	81.60	0	0.00	81.40	1	1,377	0.07%
2021/03/10	1	80.80	0	0.00	80.50	1	1,454	0.07%
2021/03/09	0	80.10	0	0.00	80.30	0	1,529	0.00%
2021/03/08	0	80.50	0	0.00	80.40	0	1,556	0.00%
2021/03/02	1	82.00	0.4	83.09	81.60	0.6	1,625	0.04%
2021/02/25	1	88.40	1	85.20	85.50	0	1,653	0.00%
2021/02/24	3	84.00	2	86.90	84.90	1	1,632	0.06%
2021/02/23	3	86.77	6	89.53	84.30	-3	1,611	-0.19%
2021/02/22	0	0.00	1	87.00	88.50	-1	1,480	-0.07%
2021/02/19	0	0.00	3	80.00	80.50	-3	1,442	-0.21%
2021/02/05	0	0.00	1	76.70	77.00	-1	1,428	-0.07%
2021/02/04	1	76.50	6	76.48	77.20	-5	1,424	-0.35%
2021/02/02	0	75.50	0	0.00	74.30	0	1,463	0.00%
2021/02/01	5	74.20	0	0.00	74.10	5	1,479	0.34%
2021/01/29	5	76.20	0	0.00	74.10	5	1,488	0.34%
2021/01/26	0	0.00	1	81.20	81.20	-1	1,526	-0.07%
2021/01/25	1	81.70	1	81.40	80.00	0	1,543	0.00%
2021/01/20	1	79.50	2	80.10	79.50	-1	1,547	-0.06%
2021/01/18	0	0.00	1	79.50	76.00	-1	1,501	-0.07%
2021/01/15	1	76.50	0	0.00	75.30	1	1,471	0.07%
2021/01/14	2	79.10	0	0.00	78.60	2	1,462	0.14%
2021/01/12	9	82.51	9	81.80	81.80	0	1,459	0.00%
2021/01/08	0	0.00	4	81.60	81.40	-4	1,443	-0.28%
2021/01/07	0	0.00	1	81.70	81.40	-1	1,454	-0.07%
2021/01/05	0	0.00	1	83.70	83.80	-1	1,486	-0.07%
2021/01/04	0	0.00	3	84.10	83.60	-3	1,538	-0.20%
2020/12/25	0	0.00	1	84.70	84.60	-1	1,663	-0.06%
2020/12/23	6	89.27	0	0.00	84.90	6	1,842	0.33%
2020/12/22	1	87.30	2	88.50	88.90	-1	1,873	-0.05%
2020/12/11	1.1	87.63	0	0.00	85.50	1.1	2,038	0.05%
2020/12/09	1	90.30	0	0.00	89.10	1	2,105	0.05%
2020/12/08	0.2	91.00	1	92.00	91.10	-0.8	2,141	-0.04%
2020/12/07	1	91.50	1	91.10	91.10	0	2,224	0.00%
2020/12/04	0.2	96.20	0	0.00	95.00	0.2	2,566	0.01%
2020/12/03	2	99.35	2	100.40	96.50	0	2,740	0.00%
2020/11/25	0	0.00	1	99.20	97.90	-1	3,676	-0.03%
2020/11/24	1	99.40	0	0.00	97.00	1	3,931	0.03%
2020/11/23	1	99.00	0	0.00	99.00	1	3,957	0.03%
2020/11/17	4	101.50	1	101.00	101.00	3	4,256	0.07%
2020/11/13	2	101.00	0	0.00	104.00	2	4,524	0.04%
2020/11/12	2	104.00	3	104.00	104.00	-1	4,595	-0.02%
2020/11/10	0	0.00	2	106.00	107.00	-2	4,646	-0.04%
2020/11/03	3	112.67	3	112.50	112.50	0	4,746	0.00%
2020/10/30	1	105.00	7	107.50	104.50	-6	4,852	-0.12%
2020/10/29	1	112.00	0	0.00	110.00	1	4,980	0.02%
2020/10/22	0	0.00	1	113.00	113.00	-1	5,477	-0.02%
2020/10/20	1	114.00	1	115.00	113.50	0	5,618	0.00%
2020/10/16	3	114.17	3	114.50	113.50	0	5,839	0.00%
2020/10/15	2	116.00	5	115.50	113.50	-3	6,115	-0.05%
2020/10/14	7	117.21	2	116.50	116.50	5	6,276	0.08%
2020/10/13	1	115.00	1	115.50	118.50	0	6,358	0.00%
2020/10/12	1	117.00	10	120.95	116.00	-9	6,434	-0.14%
2020/10/08	6	122.67	0	0.00	122.50	6	6,452	0.09%
2020/10/07	2	124.00	2	124.50	124.00	0	6,523	0.00%
2020/10/06	2	125.25	1	126.00	125.50	1	6,720	0.01%
2020/10/05	4	125.63	8	126.00	126.00	-4	6,965	-0.06%
2020/09/30	8	123.88	5	123.40	124.00	3	7,006	0.04%
2020/09/29	9	129.22	6.3	128.10	124.50	2.7	7,061	0.04%
2020/09/28	2	130.25	3	131.50	132.00	-1	7,030	-0.01%
2020/09/25	2	133.00	3	128.67	120.00	-1	6,980	-0.01%
2020/09/24	3	131.00	4	131.75	132.00	-1	7,078	-0.01%
2020/09/23	5	130.10	7	130.00	129.50	-2	7,081	-0.03%
2020/09/22	6	129.92	5	131.00	129.00	1	7,199	0.01%
2020/09/21	1	132.00	0	0.00	131.50	1	7,273	0.01%
2020/09/18	4	133.63	5	133.20	132.00	-1	7,304	-0.01%
2020/09/17	1	130.50	1	131.00	132.00	0	7,320	0.00%
2020/09/16	4	131.50	4	131.38	130.50	0	7,442	0.00%
2020/09/15	5	130.00	7	130.36	133.50	-2	7,597	-0.03%
2020/09/14	2	127.50	7	130.00	126.50	-5	8,043	-0.06%
2020/09/11	14	128.43	1	128.00	127.50	13	8,291	0.16%
2020/09/10	10	132.20	9	132.33	132.00	1	8,346	0.01%
2020/09/09	23	137.20	23	135.70	130.00	0	8,434	0.00%
2020/09/07	24	138.31	24	136.85	135.50	0	8,268	0.00%
2020/09/04	4	130.50	7	133.00	136.00	-3	8,272	-0.04%
2020/09/03	1	128.00	4	129.38	129.00	-3	8,352	-0.04%
2020/09/01	3	127.17	9	129.28	134.00	-6	8,720	-0.07%
2020/08/31	11	130.86	5	133.80	127.50	6	8,906	0.07%
2020/08/28	40	142.20	29	141.10	134.50	11	8,884	0.12%
2020/08/27	66	130.60	76	132.32	134.50	-10	8,589	-0.12%
2020/08/26	0	0.00	1	123.00	122.50	-1	8,631	-0.01%
2020/08/25	1	120.50	1	120.00	121.00	0	8,861	0.00%
2020/08/20	0	0.00	1	115.50	116.00	-1	10,010	-0.01%
2020/08/19	219	129.05	215	130.30	128.00	4	10,494	0.04%	大買/大賣/
2020/08/18	3	126.17	1	124.00	123.00	2	10,863	0.02%
2020/08/17	2	122.00	8	121.19	125.00	-6	11,544	-0.05%
2020/08/14	5	120.50	1	116.00	121.00	4	11,978	0.03%
2020/08/13	4	114.38	0	0.00	115.00	4	12,533	0.03%
2020/08/11	1	115.00	1	114.50	116.50	0	13,221	0.00%
2020/08/07	0	0.00	1	121.00	122.00	-1	14,334	-0.01%
2020/08/06	1	121.00	0	0.00	119.50	1	14,730	0.01%
2020/08/05	5	123.00	11	123.09	124.00	-6	15,153	-0.04%
2020/08/04	44	120.95	46	120.73	123.00	-2	15,125	-0.01%
2020/08/03	53	121.14	46	120.71	119.00	7	15,560	0.04%
2020/07/31	11	117.18	10	116.75	117.00	1	15,787	0.01%
2020/07/29	10	117.25	10	113.85	112.50	0	16,448	0.00%
2020/07/28	1	114.50	1	116.00	118.00	0	16,488	0.00%
2020/07/24	45	116.90	46	117.51	118.50	-1	16,642	-0.01%
2020/07/23	87	117.07	89	117.56	120.00	-2	16,869	-0.01%
2020/07/22	46	118.71	47	118.87	117.00	-1	16,828	-0.01%
2020/07/21	53	114.43	54	114.90	115.50	-1	16,774	-0.01%
2020/07/20	156	113.31	151	114.06	113.50	5	16,752	0.03%	大買/大賣/
2020/07/17	24	116.88	24	118.90	112.00	0	16,649	0.00%
2020/07/16	14	127.46	23	127.93	124.00	-9	16,632	-0.05%
2020/07/15	8	124.25	6	121.58	124.50	2	16,688	0.01%
2020/07/14	5	131.00	3	132.50	126.00	2	16,615	0.01%
2020/07/13	4	129.75	1	132.50	130.00	3	16,551	0.02%
2020/07/10	31	136.77	28	136.05	133.00	3	16,475	0.02%
2020/07/09	12	139.92	12	139.58	142.00	0	16,296	0.00%
2020/07/08	5	135.40	7	136.36	134.00	-2	16,050	-0.01%
2020/07/07	4	135.13	3	133.67	131.50	1	16,013	0.01%
2020/07/06	3	134.00	2	133.75	133.50	1	15,967	0.01%
2020/07/03	5	133.10	2	133.75	134.50	3	15,926	0.02%
2020/07/02	10	137.40	11	137.05	135.00	-1	15,915	-0.01%
2020/07/01	3	132.50	4	133.13	132.50	-1	15,774	-0.01%
2020/06/30	3	136.17	3	134.83	131.50	0	15,740	0.00%
2020/06/29	1	140.00	0	0.00	142.00	1	15,640	0.01%
2020/06/24	1	128.50	0	0.00	129.50	1	15,556	0.01%
2020/06/23	3	142.83	2	143.50	135.00	1	15,512	0.01%
2020/06/22	18	140.89	19	141.89	143.00	-1	15,427	-0.01%
2020/06/19	19	138.05	25	139.48	138.00	-6	15,284	-0.04%
2020/06/18	31	143.27	233	139.86	138.50	-202	15,091	-1.34%	大賣/鉅額交易
2020/06/17	428	135.49	227	135.33	137.50	201	14,598	1.38%	大買/大賣/鉅額交易
2020/06/16	4	125.38	0	0.00	125.00	4	14,300	0.03%
2020/06/15	75	129.18	74	128.91	125.50	1	14,205	0.01%
2020/06/12	5	122.90	4	123.38	126.00	1	14,013	0.01%
2020/06/11	13	124.54	13	123.31	121.50	0	13,822	0.00%
2020/06/10	121	128.91	123	128.92	124.00	-2	13,636	-0.01%	大買/大賣/
2020/06/09	97	125.90	100	126.83	129.00	-3	13,434	-0.02%
2020/06/08	83	130.14	73	130.70	125.00	10	13,117	0.08%
2020/06/05	52	126.15	54	128.92	133.00	-2	12,894	-0.02%
2020/06/04	68	134.36	66	134.30	129.50	2	12,625	0.02%
2020/06/03	20	136.05	20	136.53	134.00	0	12,542	0.00%
2020/06/02	16	135.09	16	135.34	134.50	0	12,293	0.00%
2020/06/01	3	140.00	2	142.50	140.00	1	11,972	0.01%
2020/05/29	109	149.34	115	149.47	149.00	-6	11,693	-0.05%	大買/大賣/
2020/05/28	184	148.97	179	149.02	146.00	5	11,280	0.04%	大買/大賣/
2020/05/27	104	151.50	94	152.45	146.50	10	10,786	0.09%	大買/
2020/05/26	141	171.00	160	171.23	162.50	-19	10,351	-0.18%	大買/大賣/
2020/05/25	243	171.41	238	171.75	174.00	5	9,715	0.05%	大買/大賣/
2020/05/22	166	161.97	181	162.82	165.00	-15	9,137	-0.16%	大買/大賣/
2020/05/21	142	156.56	135	156.93	154.00	7	8,399	0.08%	大買/大賣/
2020/05/20	136	148.83	134	148.94	154.00	2	7,858	0.03%	大買/大賣/
2020/05/19	55	148.21	57	145.74	140.00	-2	7,251	-0.03%
2020/05/18	57	150.11	79	149.40	150.00	-22	6,839	-0.32%
2020/05/15	65	144.55	73	144.84	146.00	-8	6,493	-0.12%
2020/05/14	941	156.97	940	155.52	142.00	1	6,063	0.02%	大買/大賣/
2020/05/13	24	146.17	22	146.39	154.00	2	5,308	0.04%
2020/05/12	227	132.31	240	126.60	140.00	-13	4,856	-0.27%	大買/大賣/
2020/05/11	6	132.00	0	0.00	132.00	6	4,373	0.14%
2020/05/08	51	152.77	18	156.14	146.50	33	4,339	0.76%
2020/05/07	21	148.33	18	150.83	155.00	3	3,789	0.08%
2020/05/06	26	157.10	11	155.09	141.00	15	3,401	0.44%
2020/05/05	10	143.20	10	141.60	145.00	0	2,850	0.00%
2020/05/04	8	127.56	4	129.50	132.00	4	2,561	0.16%
2020/04/30	5	120.50	5	120.20	120.00	0	2,368	0.00%
2020/04/29	6	114.92	6	114.17	120.00	0	2,241	0.00%
2020/04/28	11	123.73	9	120.83	115.50	2	2,005	0.10%
2020/04/27	2	127.50	0	0.00	127.50	2	1,715	0.12%
2020/04/24	1	115.00	0	0.00	116.00	1	1,672	0.06%
2020/04/23	0	0.00	1	103.00	105.50	-1	1,598	-0.06%
2020/04/22	5	94.86	8	96.55	96.20	-3	1,489	-0.20%
2020/04/21	3	94.33	3	91.23	89.60	0	1,291	0.00%
2020/04/20	1	92.50	3	93.17	93.50	-2	1,128	-0.18%
2020/04/17	1	85.00	1	83.90	85.00	0	970	0.00%
2020/04/15	0	0.00	2	84.30	83.60	-2	909	-0.22%
2020/04/14	1	85.00	0	0.00	84.60	1	892	0.11%
2020/04/13	0	0.00	2	83.20	82.70	-2	853	-0.23%
2020/04/10	3	84.33	1	84.10	83.10	2	830	0.24%
2020/04/09	4	81.25	3	81.10	81.50	1	772	0.13%
2020/04/08	0	0.00	4	77.10	77.90	-4	721	-0.55%
2020/04/07	2	79.15	4	79.03	77.50	-2	704	-0.28%
2020/04/06	4	76.50	2	77.95	78.10	2	650	0.31%
2020/04/01	1	71.00	0	0.00	71.00	1	598	0.17%
2020/03/31	0	0.00	2	71.80	73.00	-2	569	-0.35%
2020/03/30	0	0.00	3	61.30	67.10	-3	525	-0.57%
2020/03/27	3	63.33	0	0.00	61.00	3	502	0.60%
2020/03/26	1	58.40	1	57.80	59.20	0	478	0.00%
2020/03/25	1	59.10	0	0.00	58.20	1	475	0.21%
2020/03/23	1	55.40	1	56.00	56.10	0	460	0.00%
2020/03/20	1	55.20	0	0.00	55.20	1	442	0.23%
2020/03/19	2	51.00	2	50.20	50.20	0	440	0.00%
2020/03/16	0	0.00	1	70.90	66.00	-1	418	-0.24%
2020/03/13	2	69.60	1	69.90	69.90	1	414	0.24%
2020/03/12	2	76.40	5	79.76	76.80	-3	399	-0.75%
2020/03/11	1	82.40	2	81.95	81.60	-1	392	-0.25%
2020/03/10	6	80.15	1	80.20	80.10	5	379	1.32%
2020/03/09	4	86.13	5	86.94	84.00	-1	356	-0.28%
2020/03/04	2	83.50	0	0.00	82.50	2	295	0.68%
2020/02/25	2	83.20	0	0.00	83.00	2	280	0.71%
2020/02/24	0	0.00	2	85.25	85.00	-2	274	-0.73%
2020/02/19	0	0.00	1	79.80	80.00	-1	246	-0.40%
2020/02/17	1	78.60	0	0.00	78.80	1	248	0.40%
2020/02/12	0	0.00	2	80.40	80.10	-2	266	-0.75%
2020/02/10	2	78.00	0	0.00	77.90	2	282	0.71%
2020/02/07	0	0.00	1	79.30	79.20	-1	295	-0.34%
2020/02/04	1	80.00	0	0.00	79.50	1	369	0.27%
2020/01/31	1	82.70	2	82.90	82.70	-1	415	-0.24%
2020/01/30	0	0.00	1	86.60	82.10	-1	417	-0.24%
2020/01/13	1	85.30	0	0.00	85.50	1	428	0.23%
2020/01/10	0	0.00	1	84.60	85.00	-1	430	-0.23%
2019/12/26	1	86.90	0	0.00	86.90	1	436	0.23%
2019/12/24	1	87.50	0	0.00	87.60	1	444	0.22%
2019/12/23	1	88.30	0	0.00	88.00	1	450	0.22%
2019/12/19	1	87.70	0	0.00	87.80	1	453	0.22%
2019/11/29	1	91.00	1	89.80	89.10	0	464	0.00%
2019/11/28	0	0.00	2	90.25	90.20	-2	464	-0.43%
2019/11/22	1	89.70	11	88.89	89.50	-10	477	-2.09%
2019/11/15	1	87.60	0	0.00	87.50	1	494	0.20%
2019/11/13	1	89.80	1	89.50	88.30	0	498	0.00%
2019/11/11	0	0.00	1	88.90	88.20	-1	500	-0.20%
2019/11/08	1	92.00	2	93.60	92.30	-1	496	-0.20%
2019/11/06	2	93.50	0	0.00	94.00	2	481	0.41%
2019/11/05	1	97.30	1	95.30	95.20	0	470	0.00%
2019/11/04	10	95.00	1	95.10	94.60	9	440	2.04%
2019/11/01	2	93.80	3	94.30	94.10	-1	428	-0.23%
2019/10/31	2	92.65	2	93.65	92.40	0	417	0.00%
2019/10/30	3	92.77	3	93.40	93.20	0	407	0.00%
2019/10/25	1	89.50	1.3	90.08	89.00	-0.3	408	-0.07%
2019/10/23	0	0.00	1	88.70	87.90	-1	422	-0.24%
2019/10/22	1	87.70	0	0.00	87.20	1	432	0.23%
2019/10/15	0	0.00	1	87.70	87.50	-1	582	-0.17%
2019/10/14	1	86.30	0	0.00	86.30	1	586	0.17%
2019/09/27	0	0.00	1	85.50	85.00	-1	713	-0.14%
2019/09/23	0	0.00	0.1	88.80	88.80	-0.1	742	-0.01%
2019/09/16	1	87.50	0	0.00	87.50	1	758	0.13%
2019/09/11	0	0.00	5	87.68	87.50	-5	807	-0.62%
2019/09/10	1	87.80	0	0.00	87.60	1	811	0.12%
2019/09/05	1	88.60	0	0.00	88.00	1	819	0.12%
2019/09/04	1.1	88.62	2	89.10	88.70	-0.9	820	-0.11%
2019/09/03	1	87.80	1	88.80	87.80	0	825	0.00%
2019/09/02	1	87.30	1	87.50	87.70	0	835	0.00%
2019/08/30	0	0.00	3	87.77	86.60	-3	844	-0.36%
2019/08/29	1	86.70	3	87.40	86.80	-2	845	-0.24%
2019/08/27	6	86.40	0	0.00	86.20	6	863	0.69%
2019/08/21	5	88.10	0	0.00	86.80	5	857	0.58%
2019/08/02	1	89.00	0	0.00	88.80	1	978	0.10%
2019/07/31	0	0.00	1	91.20	91.70	-1	1,071	-0.09%
2019/07/30	0	0.00	107	90.56	90.70	-107	1,072	-9.98%	大賣/鉅額交易
2019/07/25	1	95.00	0	0.00	94.50	1	1,053	0.09%
2019/07/23	1	97.30	2	96.30	96.20	-1	1,048	-0.10%
2019/07/22	2	99.50	0	0.00	97.60	2	1,044	0.19%
2019/07/19	2	99.30	0	0.00	98.50	2	1,049	0.19%
2019/07/18	134	98.89	138	99.15	98.50	-4	1,024	-0.39%	大買/大賣/
2019/07/17	1	95.50	1	96.00	95.30	0	965	0.00%
2019/07/15	1	94.40	1	95.20	94.30	0	1,006	0.00%
2019/07/11	2	94.10	17	94.10	93.80	-15	1,029	-1.46%
2019/07/09	4	99.30	4	98.25	97.50	0	1,054	0.00%
2019/07/08	1	95.70	0	0.00	96.50	1	1,028	0.10%
2019/07/05	1	96.60	1	97.50	96.00	0	1,031	0.00%
2019/06/28	0	0.00	3	93.67	93.40	-3	1,052	-0.28%
2019/06/26	1	93.00	0	0.00	92.70	1	1,056	0.09%
2019/06/25	1	92.90	1	94.20	92.90	0	1,066	0.00%
2019/06/20	5	95.78	17	94.86	95.90	-12	1,126	-1.06%
2019/06/13	1	88.70	0	0.00	88.70	1	1,430	0.07%
2019/06/12	1	89.00	1	89.70	89.30	0	1,450	0.00%
2019/06/10	1	89.00	0	0.00	90.30	1	1,571	0.06%
2019/06/05	10	91.24	0	0.00	90.40	10	1,627	0.61%
2019/06/04	0	0.00	37	92.07	91.10	-37	1,648	-2.24%
2019/05/27	2	97.00	0	0.00	96.60	2	1,723	0.12%
2019/05/24	8	97.55	2	98.40	97.50	6	1,725	0.35%
2019/05/22	2	96.75	2	97.25	96.00	0	1,752	0.00%
2019/05/17	2	95.55	0	0.00	95.00	2	1,792	0.11%
2019/05/16	7	98.23	3	99.40	95.90	4	1,812	0.22%
2019/05/15	3	98.00	4	99.23	98.90	-1	1,853	-0.05%
2019/05/10	1	97.50	0	0.00	95.00	1	1,868	0.05%
2019/05/09	1	97.50	0	0.00	97.00	1	1,878	0.05%
2019/05/08	9	99.54	9	99.39	99.00	0	1,891	0.00%
2019/05/07	0	0.00	1	94.60	94.60	-1	1,861	-0.05%
2019/05/02	1	96.90	1	98.00	97.30	0	2,060	0.00%
2019/04/30	0	0.00	3	96.30	96.50	-3	2,059	-0.15%
2019/04/26	40	95.22	0	0.00	94.10	40	2,077	1.93%
2019/04/25	0	0.00	1	95.60	95.90	-1	2,079	-0.05%
2019/04/24	4	95.30	2	96.75	94.90	2	2,077	0.10%
2019/04/23	4	96.18	1	99.00	95.20	3	2,065	0.15%
2019/04/22	5	97.52	4	98.45	98.50	1	2,053	0.05%
2019/04/19	4	96.03	2	95.50	96.40	2	2,052	0.10%
2019/04/18	1	97.80	1	94.60	94.40	0	2,041	0.00%
2019/04/17	2	98.55	2	99.20	97.60	0	2,041	0.00%
2019/04/16	3	98.27	118	97.15	98.10	-115	2,084	-5.52%	大賣/鉅額交易
2019/04/12	36	103.13	0	0.00	100.50	36	2,080	1.73%
2019/04/10	18	107.00	0	0.00	106.50	18	2,127	0.85%
2019/04/09	53	108.75	2	108.25	108.50	51	2,124	2.40%
2019/04/08	1	106.00	0	0.00	106.50	1	2,127	0.05%
2019/04/03	1	110.50	2	111.25	109.00	-1	2,138	-0.05%
2019/04/02	2	107.50	0	0.00	107.50	2	2,150	0.09%
2019/04/01	0	0.00	1	109.00	109.00	-1	2,147	-0.05%
2019/03/29	1	111.50	0	0.00	111.00	1	2,134	0.05%
2019/03/28	1	113.00	0	0.00	112.00	1	2,127	0.05%
2019/03/27	1	114.50	0	0.00	114.00	1	2,114	0.05%
2019/03/25	1	115.50	1	116.00	114.00	0	2,068	0.00%
2019/03/22	0	0.00	2	119.50	120.00	-2	2,033	-0.10%
2019/03/21	1	115.50	0	0.00	115.50	1	1,985	0.05%
2019/03/20	153	114.99	157	115.40	118.00	-4	1,943	-0.21%	大買/大賣/
2019/03/19	0	0.00	2	110.00	109.00	-2	1,850	-0.11%
2019/03/18	117	115.01	116	116.38	109.50	1	1,802	0.06%	大買/大賣/
2019/03/15	1	107.00	1	106.50	107.50	0	1,679	0.00%
2019/03/14	4	111.62	1	112.00	109.00	3	1,659	0.18%
2019/03/13	1	109.50	1	112.00	111.00	0	1,630	0.00%
2019/03/12	81	108.00	87	108.28	110.50	-6	1,528	-0.39%
2019/03/11	0	0.00	10	100.50	100.50	-10	1,457	-0.69%
2019/03/08	120	101.28	117	102.38	101.00	3	1,456	0.21%	大買/大賣/
2019/03/07	0	0.00	2	99.55	98.10	-2	1,436	-0.14%
2019/03/06	1	100.00	0	0.00	100.00	1	1,430	0.07%
2019/03/05	1	104.50	0	0.00	102.00	1	1,426	0.07%
2019/02/26	3	105.50	8	105.75	105.00	-5	1,421	-0.35%
2019/02/25	0	0.00	1	103.00	102.50	-1	1,391	-0.07%
2019/02/22	1	101.00	0	0.00	101.50	1	1,383	0.07%
2019/02/21	2	101.75	0	0.00	101.00	2	1,359	0.15%
2019/02/20	6	104.17	10	105.15	104.00	-4	1,332	-0.30%
2019/02/19	4	105.38	1	104.50	105.00	3	1,303	0.23%
2019/02/18	4	108.75	0	0.00	108.00	4	1,283	0.31%
2019/02/15	3	111.00	3	110.17	108.50	0	1,268	0.00%
2019/02/14	2	112.75	5	110.40	111.00	-3	1,237	-0.24%
2019/02/13	1	104.00	4	106.88	107.50	-3	1,173	-0.26%
2019/02/12	7	106.21	1	109.50	104.50	6	1,160	0.52%
2019/02/11	3	104.83	3	105.67	106.50	0	1,139	0.00%
2019/01/30	3	104.00	3	106.00	103.00	0	1,112	0.00%
2019/01/29	3	105.00	2	107.00	105.00	1	1,087	0.09%
2019/01/28	4	106.63	3	105.33	105.50	1	1,045	0.10%
2019/01/25	5	105.20	4	105.50	104.50	1	1,003	0.10%
2019/01/24	177	102.13	178	101.89	103.50	-1	926	-0.11%	大買/大賣/
2019/01/23	0	0.00	1	91.40	94.20	-1	822	-0.12%
2019/01/22	1	90.50	1	90.90	90.40	0	796	0.00%
2019/01/17	1	85.30	1	86.40	86.40	0	752	0.00%
2019/01/16	1	87.20	1	86.60	85.20	0	743	0.00%
2019/01/10	0	0.00	2	93.20	92.40	-2	688	-0.29%
2019/01/09	3	92.97	1	94.20	93.00	2	674	0.30%
2019/01/08	109	96.31	109	96.84	94.00	0	659	0.00%	大買/大賣/
2019/01/07	0	0.00	2	90.30	90.50	-2	605	-0.33%
2019/01/04	1	88.60	1	91.50	88.30	0	591	0.00%
2019/01/03	0	0.00	1	89.10	88.70	-1	570	-0.18%
2019/01/02	1	89.10	3	88.70	90.00	-2	553	-0.36%
2018/12/28	3	81.07	0	0.00	83.50	3	510	0.59%
2018/12/26	0	0.00	1	80.20	80.90	-1	487	-0.21%
2018/12/25	2	77.70	2	79.55	80.50	0	461	0.00%
2018/12/24	0	0.00	1	73.70	74.00	-1	425	-0.23%
2018/12/20	0	0.00	1	67.30	67.60	-1	421	-0.24%
2018/12/18	1	71.30	0	0.00	70.50	1	423	0.24%
2018/12/14	1	71.40	0	0.00	71.10	1	428	0.23%
2018/12/13	0	0.00	1	72.80	73.10	-1	426	-0.23%
2018/12/12	1	72.90	2	73.15	73.20	-1	426	-0.23%
2018/12/06	1	70.00	1	69.80	70.00	0	454	0.00%
2018/12/05	1	72.90	0	0.00	71.50	1	456	0.22%
2018/12/03	1	76.50	1	75.20	75.20	0	464	0.00%
2018/11/29	0	0.00	3	75.00	75.20	-3	464	-0.65%
2018/11/28	1	73.90	1	72.80	72.80	0	461	0.00%
2018/11/27	2	69.45	0	0.00	73.80	2	456	0.44%
2018/11/26	0	0.00	3	66.97	69.30	-3	445	-0.67%
2018/11/22	2	66.00	1	65.10	64.20	1	449	0.22%
2018/11/20	1	64.40	0	0.00	63.50	1	453	0.22%
2018/11/16	1	65.20	0	0.00	64.00	1	477	0.21%
2018/11/15	0	0.00	4	64.58	64.80	-4	515	-0.78%
2018/11/14	1	66.10	1	66.30	65.50	0	528	0.00%
2018/11/13	3	65.83	0	0.00	65.90	3	540	0.56%
2018/11/12	0	0.00	2	68.70	67.60	-2	552	-0.36%
2018/11/09	2	66.85	1	68.50	68.00	1	573	0.17%
2018/11/08	1	66.60	1	68.50	66.60	0	591	0.00%
2018/11/07	1	66.30	1	66.60	66.60	0	611	0.00%
2018/11/06	0	0.00	1	66.00	64.20	-1	649	-0.15%
2018/11/05	1	65.00	0	0.00	65.20	1	694	0.14%
2018/11/02	1	67.20	1	68.50	66.80	0	745	0.00%
2018/11/01	1	63.00	0	0.00	67.40	1	792	0.13%
2018/10/29	0	0.00	1	62.00	61.00	-1	1,071	-0.09%
2018/10/26	0	0.00	1	64.70	62.70	-1	1,134	-0.09%
2018/10/22	0	0.00	1	72.50	72.20	-1	1,334	-0.07%
2018/10/17	2	72.60	0	0.00	71.50	2	1,419	0.14%
2018/10/12	0	0.00	7	70.50	71.40	-7	1,455	-0.48%
2018/10/11	0	0.00	5	69.60	68.10	-5	1,480	-0.34%
2018/10/09	2	75.30	1	75.30	75.30	1	1,499	0.07%
2018/10/08	1	82.50	0	0.00	81.50	1	1,533	0.07%
2018/10/03	1	90.00	0	0.00	89.20	1	1,611	0.06%
2018/10/02	0	0.00	1	90.20	89.80	-1	1,627	-0.06%
2018/09/26	0	0.00	1	93.40	92.80	-1	1,669	-0.06%
2018/09/13	1	94.80	0	0.00	94.30	1	1,664	0.06%
2018/09/11	1	97.90	0	0.00	94.00	1	1,664	0.06%
2018/09/07	20	99.55	1	99.40	97.60	19	1,661	1.14%
2018/08/29	2	101.00	1	100.00	99.90	1	1,714	0.06%
2018/08/23	2	103.75	0	0.00	101.50	2	1,843	0.11%
2018/08/22	1	105.50	3	105.50	105.50	-2	1,838	-0.11%
2018/08/21	1	99.80	0	0.00	100.00	1	1,824	0.05%
2018/08/16	0	0.00	1	98.60	99.10	-1	1,836	-0.05%
2018/08/15	1	103.00	1	102.50	101.50	0	1,817	0.00%
2018/08/14	2	103.25	1	101.50	103.00	1	1,799	0.06%
2018/08/13	2	104.50	1	104.50	103.00	1	1,784	0.06%
2018/08/10	5	114.10	3	115.67	112.00	2	1,745	0.11%
2018/08/09	3	115.00	2	115.75	119.00	1	1,708	0.06%
2018/08/08	3	119.33	2	120.00	115.00	1	1,668	0.06%
2018/08/07	0	0.00	1	120.50	118.00	-1	1,638	-0.06%
2018/08/06	121	122.37	2	120.75	123.00	119	1,602	7.43%	大買/鉅額交易
2018/08/03	164	114.96	167	115.86	115.50	-3	1,482	-0.20%	大買/大賣/
2018/08/02	4	108.13	7	108.71	108.00	-3	1,389	-0.22%
2018/08/01	67	111.16	66	109.95	104.00	1	1,331	0.08%
2018/07/31	312	105.00	325	106.13	108.00	-13	1,231	-1.06%	大買/大賣/
2018/07/30	1	98.60	0	0.00	98.50	1	1,170	0.09%
2018/07/27	2	103.50	2	103.00	102.00	0	1,185	0.00%
2018/07/26	0	0.00	6	102.50	102.00	-6	1,192	-0.50%
2018/07/25	4	102.50	2	100.50	98.00	2	1,164	0.17%
2018/07/24	1	96.90	4	99.38	100.50	-3	1,157	-0.26%
2018/07/23	0	0.00	2	91.80	91.80	-2	1,161	-0.17%
2018/07/20	0	0.00	1	98.20	96.00	-1	1,178	-0.08%
2018/07/19	0	0.00	0.2	102.00	100.50	-0.2	1,181	-0.02%
2018/07/18	2	102.00	3	103.33	103.50	-1	1,194	-0.08%
2018/07/17	0	0.00	2	101.00	101.00	-2	1,199	-0.17%
2018/07/16	3	104.17	3	104.00	103.00	0	1,186	0.00%
2018/07/13	4	99.73	3	99.83	99.60	1	1,168	0.09%
2018/07/12	3	92.73	3	93.03	93.30	0	1,163	0.00%
2018/07/10	1	83.50	1	86.50	84.80	0	1,171	0.00%
2018/07/09	1	84.00	3	83.87	86.50	-2	1,193	-0.17%
2018/07/06	0	0.00	2	79.25	78.70	-2	1,217	-0.16%
2018/07/05	3	83.90	1	85.40	81.10	2	1,301	0.15%
2018/07/04	3	85.37	1	87.00	84.80	2	1,366	0.15%
2018/07/03	1	91.90	0	0.00	88.80	1	1,425	0.07%
2018/06/29	1	95.20	0	0.00	96.00	1	1,544	0.06%
2018/06/28	0	0.00	1	96.30	94.50	-1	1,622	-0.06%
2018/06/21	0	0.00	3	95.90	100.50	-3	1,864	-0.16%
2018/06/20	2	94.40	0	0.00	92.80	2	1,881	0.11%
2018/06/19	3	97.23	0	0.00	94.80	3	1,907	0.16%
2018/06/14	1	102.50	0	0.00	100.00	1	1,975	0.05%
2018/06/13	4	104.00	2	107.00	103.00	2	2,006	0.10%
2018/06/12	1	100.00	1	103.00	101.00	0	2,036	0.00%
2018/06/08	5	103.40	5	99.12	99.90	0	2,042	0.00%
2018/06/07	10	106.40	2	103.00	105.00	8	2,022	0.40%
2018/06/06	2	104.25	8	103.50	103.00	-6	2,004	-0.30%
2018/06/05	8	109.00	6	108.08	107.00	2	1,986	0.10%
2018/06/04	7	111.00	3	114.00	108.50	4	1,981	0.20%
2018/06/01	9	104.53	1	99.90	105.50	8	1,921	0.42%
2018/05/31	1	91.50	1	95.80	96.00	0	1,877	0.00%
2018/05/29	0	0.00	2	91.75	89.00	-2	1,838	-0.11%
2018/05/28	1	97.50	10	97.50	96.60	-9	1,810	-0.50%
2018/05/24	8	109.00	0	0.00	108.00	8	1,767	0.45%
2018/05/21	1	105.00	0	0.00	105.00	1	1,758	0.06%
2018/05/17	0	0.00	5	107.50	105.50	-5	1,746	-0.29%
2018/05/16	2	109.50	5	110.00	108.00	-3	1,737	-0.17%
2018/05/15	2	110.75	4	110.63	111.00	-2	1,724	-0.12%
2018/05/14	1	105.50	1	109.00	108.50	0	1,708	0.00%
2018/05/10	0	0.00	2	106.75	108.50	-2	1,683	-0.12%
2018/05/09	3	102.00	0	0.00	102.00	3	1,670	0.18%
2018/05/08	9	102.83	1	104.00	101.50	8	1,666	0.48%
2018/05/07	3	101.17	0	0.00	101.00	3	1,661	0.18%
2018/05/04	3	105.33	0	0.00	104.50	3	1,652	0.18%
2018/05/03	0	0.00	2	108.25	111.50	-2	1,635	-0.12%
2018/05/02	2	106.75	0	0.00	106.50	2	1,616	0.12%
2018/04/30	2	105.75	0	0.00	106.00	2	1,619	0.12%
2018/04/27	1	108.50	1	109.00	108.00	0	1,662	0.00%
2018/04/26	1	122.50	10	119.70	115.00	-9	1,641	-0.55%
2018/04/25	2	120.00	2	122.00	123.00	0	1,613	0.00%
2018/04/24	3	117.83	0	0.00	119.00	3	1,592	0.19%
2018/04/23	1	122.00	2	121.50	126.50	-1	1,564	-0.06%
2018/04/20	1	118.50	0	0.00	117.50	1	1,527	0.07%
2018/04/19	1	123.50	3	121.67	121.00	-2	1,513	-0.13%
2018/04/18	2	117.00	2	117.00	118.00	0	1,483	0.00%
2018/04/17	5	115.30	0	0.00	113.00	5	1,449	0.35%
2018/04/16	2	122.50	21	116.38	121.50	-19	1,418	-1.34%
2018/04/13	4	121.88	1	123.50	119.50	3	1,398	0.21%
2018/04/12	4	128.25	4	128.75	127.50	0	1,359	0.00%
2018/04/11	2	119.75	6	118.58	132.00	-4	1,315	-0.30%
2018/04/10	2	124.50	8	124.81	120.00	-6	1,220	-0.49%
2018/04/09	19	125.03	3	131.67	133.00	16	1,150	1.39%
2018/04/03	2	117.00	3	111.33	123.00	-1	1,075	-0.09%
2018/04/02	9	107.67	1	110.00	112.00	8	1,019	0.79%
2018/03/31	0	0.00	11.2	99.81	102.00	-11.2	944	-1.19%
2018/03/30	4	92.60	4	92.90	93.00	0	870	0.00%
2018/03/29	4	91.93	1	94.30	90.70	3	828	0.36%
2018/03/28	3	91.47	4	91.45	92.90	-1	795	-0.13%
2018/03/27	10	90.50	2	89.15	91.00	8	758	1.05%
2018/03/26	4	85.95	8	81.98	86.60	-4	676	-0.59%
2018/03/23	1	71.63	22	76.25	78.80	-21	609	-3.45%
2018/03/22	16	80.15	3	80.23	74.50	13	579	2.24%
2018/03/21	3	80.67	0	0.00	79.10	3	545	0.55%
2018/03/20	21	79.86	6	75.15	83.00	15	512	2.93%
2018/03/19	6	68.87	4	72.40	75.90	2	463	0.43%
2018/03/16	4	67.58	3	69.90	69.90	1	417	0.24%
2018/03/15	0	0.00	1	63.20	63.60	-1	370	-0.27%
2018/03/14	0	0.00	22	60.45	60.20	-22	354	-6.21%
2018/03/12	1	59.10	1	60.50	59.50	0	339	0.00%
2018/03/08	0	0.00	1	60.10	59.90	-1	328	-0.30%
2018/03/07	0	0.00	1	56.00	56.90	-1	312	-0.32%
2018/02/26	1	55.30	0	0.00	55.20	1	301	0.33%
2018/02/06	1	53.30	0	0.00	51.50	1	290	0.34%
2018/01/29	3	57.27	0	0.00	57.00	3	311	0.96%
2018/01/26	0	0.00	2	58.30	58.10	-2	305	-0.65%
2018/01/23	22	60.07	3	60.93	60.50	19	274	6.93%