美時 (1795)-日盛-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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股
606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－日盛-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

日盛-內湖券商分點個股進出
日盛-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
2023/04/07	2.1	273.98	2	276.50	273.00	0.1	12,493	0.00%
2023/04/06	11	268.18	18	265.81	269.50	-7	12,364	-0.06%
2023/03/31	1.1	251.09	2	252.50	251.00	-0.9	12,223	-0.01%
2023/03/30	7	258.86	7	257.57	257.50	0	12,342	0.00%
2023/03/29	6	255.50	6	252.25	258.00	0	12,279	0.00%
2023/03/28	13	251.69	5	256.90	246.00	8	12,297	0.07%
2023/03/27	1	253.00	1	253.00	252.00	0	12,263	0.00%
2023/03/24	6.1	248.15	13	250.04	252.50	-6.9	12,406	-0.06%
2023/03/23	9	244.56	5	244.80	244.00	4	12,539	0.03%
2023/03/22	3	246.00	2	245.50	243.50	1	12,526	0.01%
2023/03/21	1	249.99	1	245.50	243.50	0	12,477	0.00%
2023/03/20	5	249.10	4	247.75	248.50	1	12,412	0.01%
2023/03/17	1	247.00	1	248.50	247.50	0	12,389	0.00%
2023/03/16	2	246.50	3	246.50	245.50	-1	12,333	-0.01%
2023/03/15	2	255.50	1	255.00	254.50	1	12,230	0.01%
2023/03/14	3	252.01	3	252.17	248.00	0	12,164	0.00%
2023/03/13	1	251.50	1	253.00	250.00	0	12,117	0.00%
2023/03/10	3.1	260.62	2	262.50	255.00	1.1	12,041	0.01%
2023/03/09	2	271.50	3	271.67	270.00	-1	11,896	-0.01%
2023/03/08	4.2	278.57	3	280.67	271.50	1.2	11,878	0.01%
2023/03/07	3.1	281.94	2	277.50	277.50	1.1	11,702	0.01%
2023/03/06	3	281.67	2.1	284.93	285.00	0.9	12,145	0.01%
2023/03/03	0	0.00	0	287.00	278.50	0	13,111	0.00%
2023/03/02	0	0.00	1	286.00	283.50	-1	13,927	-0.01%
2023/03/01	1	280.00	0	0.00	278.50	1	14,737	0.01%
2023/02/24	0.1	281.00	0	0.00	281.00	0.1	15,311	0.00%
2023/02/23	0	0.00	1	282.00	285.00	-1	15,679	-0.01%
2023/02/22	12	282.62	7	279.50	276.50	5	16,351	0.03%
2023/02/21	1	285.50	0	0.00	287.00	1	16,517	0.01%
2023/02/20	0	0.00	2	290.50	284.50	-2	16,869	-0.01%
2023/02/17	7	294.43	11	292.95	294.50	-4	16,801	-0.02%
2023/02/16	5	280.60	4	281.13	284.00	1	16,713	0.01%
2023/02/15	3	273.00	2	271.75	272.50	1	17,036	0.01%
2023/02/14	6	270.42	3	272.66	267.50	3	17,159	0.02%
2023/02/13	13	285.23	14	283.07	277.50	-1	16,933	-0.01%
2023/02/10	5	279.70	10	280.15	277.50	-5	16,509	-0.03%
2023/02/09	1	286.00	3	285.67	276.00	-2	16,298	-0.01%
2023/02/08	4	280.50	0	0.00	284.00	4	16,106	0.02%
2023/02/07	13	280.38	10	278.05	281.00	3	15,899	0.02%
2023/02/06	3	260.33	9	265.78	273.50	-6	15,267	-0.04%
2023/02/03	2	249.75	2.2	250.41	249.00	-0.2	14,987	0.00%
2023/02/02	4.1	242.17	7.1	246.51	247.00	-3	14,905	-0.02%
2023/02/01	5	240.60	2	240.75	237.50	3	14,915	0.02%
2023/01/31	1	238.50	1	238.00	238.00	0	15,027	0.00%
2023/01/30	4.1	240.47	1	237.50	237.50	3.1	15,090	0.02%
2023/01/17	0.2	244.83	1	249.00	243.50	-0.9	15,139	-0.01%
2023/01/16	6	240.75	2	237.75	244.00	4	15,033	0.03%
2023/01/13	2	230.25	1	230.00	230.00	1	14,972	0.01%
2023/01/12	7	235.93	10	233.80	230.50	-3	15,079	-0.02%
2023/01/11	12	247.71	8	245.31	240.50	4	15,022	0.03%
2023/01/10	4	247.38	1	243.00	244.00	3	15,027	0.02%
2023/01/09	7	249.00	6	251.75	249.00	1	15,190	0.01%
2023/01/06	1	243.00	1	245.00	240.50	0	15,412	0.00%
2023/01/05	3	247.33	0	0.00	239.50	3	15,764	0.02%
2023/01/04	2	250.00	1	246.50	243.50	1	16,017	0.01%
2023/01/03	0	0.00	4	252.13	250.50	-4	16,305	-0.02%
2022/12/30	12	246.92	7	246.14	246.00	5	16,433	0.03%
2022/12/29	9	246.89	10	248.85	250.00	-1	16,415	-0.01%
2022/12/28	2	236.25	2	241.25	238.50	0	16,430	0.00%
2022/12/27	7	235.79	7	234.79	237.50	0	16,705	0.00%
2022/12/26	25	240.88	26	237.44	240.50	-1	16,719	-0.01%
2022/12/23	1	234.50	2	230.75	232.00	-1	16,719	-0.01%
2022/12/22	5	227.70	3	226.67	231.50	2	16,890	0.01%
2022/12/21	5	231.60	3	232.50	228.50	2	16,922	0.01%
2022/12/20	2	229.00	1	233.00	225.50	1	17,186	0.01%
2022/12/19	1	236.50	1	241.00	237.00	0	17,308	0.00%
2022/12/16	3	242.17	1	243.00	234.50	2	17,539	0.01%
2022/12/15	1	245.00	1	242.50	241.00	0	17,789	0.00%
2022/12/14	0	0.00	2	252.25	255.00	-2	17,895	-0.01%
2022/12/12	2	254.75	0	0.00	252.00	2	18,508	0.01%
2022/12/09	0	0.00	1	250.50	254.00	-1	18,682	-0.01%
2022/12/07	1	240.00	0	0.00	244.00	1	19,374	0.01%
2022/12/06	1	260.00	2	254.00	249.50	-1	19,596	-0.01%
2022/12/05	1	250.00	3	261.33	269.50	-2	19,919	-0.01%
2022/12/01	1	252.00	0	0.00	246.50	1	20,315	0.00%
2022/11/30	5	229.50	3	240.17	244.00	2	20,795	0.01%
2022/11/29	6	233.17	2	235.00	233.50	4	21,046	0.02%
2022/11/28	15	243.93	13	244.15	246.50	2	21,276	0.01%
2022/11/25	13	248.00	15	247.10	245.50	-2	20,880	-0.01%
2022/11/24	4	223.50	9	230.94	239.00	-5	20,189	-0.02%
2022/11/23	8	206.44	11	210.23	217.50	-3	19,465	-0.02%
2022/11/22	3	195.17	2	193.75	198.00	1	18,795	0.01%
2022/11/21	3	190.33	1	191.50	192.00	2	18,766	0.01%
2022/11/18	6	184.25	36	184.35	187.00	-30	18,572	-0.16%
2022/11/17	9	173.39	16	175.28	174.00	-7	18,131	-0.04%
2022/11/16	6	173.33	4	172.00	170.00	2	18,063	0.01%
2022/11/15	3	172.67	2.1	172.72	169.00	0.9	18,102	0.01%
2022/11/14	15	170.97	1	170.50	171.00	14	18,652	0.08%
2022/11/11	0	0.00	10	168.75	171.50	-10	18,760	-0.05%
2022/11/10	1	166.50	1	159.00	156.00	0	19,133	0.00%
2022/11/08	1	162.00	0	0.00	159.50	1	19,261	0.01%
2022/11/07	1	160.00	0	0.00	159.50	1	19,203	0.01%
2022/11/04	1	158.50	0	0.00	159.00	1	19,278	0.01%
2022/11/02	2	158.00	3	159.67	160.00	-1	19,215	-0.01%
2022/11/01	3	157.17	3	158.17	158.50	0	19,181	0.00%
2022/10/31	2	155.50	1	155.00	154.50	1	19,107	0.01%
2022/10/28	3	151.67	2	149.75	151.00	1	19,040	0.01%
2022/10/27	2	146.48	3.1	148.32	149.50	-1	18,960	-0.01%
2022/10/26	28.1	143.46	27	142.13	143.00	1.1	18,882	0.01%
2022/10/25	0	0.00	1	143.00	143.00	-1	18,760	-0.01%
2022/10/24	0	0.00	1	151.00	147.50	-1	18,673	-0.01%
2022/10/21	1.1	151.83	0	0.00	146.50	1.1	18,672	0.01%
2022/10/20	3	148.68	4	152.50	155.00	-1	18,703	-0.01%
2022/10/19	1	153.00	0	0.00	153.00	1	18,786	0.01%
2022/10/18	2	151.00	2	152.00	153.00	0	19,182	0.00%
2022/10/17	2	145.25	2	145.75	148.50	0	19,289	0.00%
2022/10/14	3	155.33	2	153.50	153.00	1	19,110	0.01%
2022/10/13	6	154.50	6	150.75	148.50	0	18,790	0.00%
2022/10/12	2	163.00	3	163.50	161.50	-1	18,489	-0.01%
2022/10/11	3	163.83	2	162.25	159.50	1	18,286	0.01%
2022/10/07	6	169.92	3	170.00	168.00	3	18,030	0.02%
2022/10/06	0	0.00	1	169.00	172.00	-1	17,876	-0.01%
2022/10/05	0	0.00	4	169.88	170.50	-4	17,793	-0.02%
2022/10/04	7	167.00	7	167.93	167.00	0	17,617	0.00%
2022/10/03	3	158.17	7	163.93	157.50	-4	17,590	-0.02%
2022/09/30	3	155.33	3	155.83	162.50	0	17,688	0.00%
2022/09/29	7	159.64	3	158.00	158.00	4	17,667	0.02%
2022/09/28	16	158.00	14	156.00	154.00	2	17,494	0.01%
2022/09/27	1	160.00	1	161.50	166.00	0	17,482	0.00%
2022/09/26	0	0.00	1	165.00	162.00	-1	17,307	-0.01%
2022/09/23	11	168.27	3	166.83	166.00	8	17,314	0.05%
2022/09/22	18	171.92	8	173.94	174.00	10	17,473	0.06%
2022/09/21	6	169.75	2	172.50	169.00	4	17,566	0.02%
2022/09/20	17	172.15	16	166.41	173.50	1	17,686	0.01%
2022/09/19	14	164.39	1	165.50	163.00	13	17,583	0.07%
2022/09/16	2	168.75	2	170.25	171.00	0	17,573	0.00%
2022/09/15	7	170.21	8	171.13	168.00	-1	17,621	-0.01%
2022/09/14	4	163.13	12	164.58	170.00	-8	17,559	-0.05%
2022/09/13	1	164.50	1	166.00	165.00	0	17,429	0.00%
2022/09/12	4	160.13	15	162.30	164.00	-11	17,644	-0.06%
2022/09/08	2	153.50	3	153.17	154.00	-1	17,765	-0.01%
2022/09/07	4	153.13	3	152.00	151.50	1	17,825	0.01%
2022/09/06	7	157.50	6	156.17	154.00	1	17,954	0.01%
2022/09/05	1	171.50	0	0.00	166.50	1	17,691	0.01%
2022/09/02	5	174.40	0	0.00	170.00	5	17,738	0.03%
2022/08/31	4	175.88	4	174.13	173.50	0	18,090	0.00%
2022/08/30	2	171.50	2	174.00	174.00	0	18,361	0.00%
2022/08/29	2	172.25	3	170.50	169.50	-1	18,399	-0.01%
2022/08/26	7	182.71	6	181.67	176.00	1	18,189	0.01%
2022/08/25	2	177.50	2	174.50	175.50	0	17,591	0.00%
2022/08/24	5	176.00	5	177.60	174.00	0	17,325	0.00%
2022/08/23	1	179.00	3	175.67	176.00	-2	16,999	-0.01%
2022/08/22	13	188.92	14	184.39	180.00	-1	16,681	-0.01%
2022/08/19	9	187.61	9	186.17	184.50	0	16,210	0.00%
2022/08/18	6	174.33	7	177.21	184.50	-1	15,635	-0.01%
2022/08/17	17	166.21	16	168.38	168.00	1	15,227	0.01%
2022/08/16	2	158.25	3.1	155.79	161.50	-1.1	14,415	-0.01%
2022/08/11	4	144.38	3.1	142.87	143.00	1	14,631	0.01%
2022/08/10	5	144.00	6	145.58	148.00	-1	14,709	-0.01%
2022/08/09	1	143.50	1.1	143.50	141.50	-0.1	14,685	0.00%
2022/08/08	1	143.00	4	142.13	143.00	-3	14,700	-0.02%
2022/08/05	1	139.00	1	141.00	142.00	0	14,683	0.00%
2022/08/03	2	134.00	0	0.00	133.50	2	14,638	0.01%
2022/08/02	5.1	140.90	5	138.50	133.00	0.1	14,641	0.00%
2022/08/01	0.4	139.25	0	0.00	138.00	0.4	14,564	0.00%
2022/07/29	2.7	142.01	1	143.50	141.50	1.7	14,575	0.01%
2022/07/27	1	143.50	1.3	142.22	141.50	-0.3	14,504	0.00%
2022/07/26	1.1	142.12	2.1	146.89	142.00	-1	14,371	-0.01%
2022/07/25	6	148.17	7.3	148.11	149.50	-1.3	14,073	-0.01%
2022/07/22	5	142.60	8	139.38	144.50	-3	13,539	-0.02%
2022/07/19	4.6	132.47	0	0.00	130.00	4.6	13,290	0.03%
2022/07/18	0	0.00	1.3	131.42	130.00	-1.3	13,242	-0.01%
2022/07/15	2.5	132.80	0	0.00	131.00	2.5	13,165	0.02%
2022/07/13	1	140.00	2	140.75	139.50	-1	13,098	-0.01%
2022/07/12	3.2	135.14	1	136.00	135.00	2.2	13,102	0.02%
2022/07/11	3.1	135.48	2	136.50	139.00	1.1	13,132	0.01%
2022/07/08	1.2	135.65	1	136.50	135.00	0.2	12,878	0.00%
2022/07/06	1	145.00	2.2	143.85	143.50	-1.2	12,598	-0.01%
2022/07/05	2	146.75	1	148.00	148.00	1	12,548	0.01%
2022/07/04	1.2	137.34	1	137.50	141.50	0.2	12,505	0.00%
2022/07/01	2.3	146.00	0	0.00	142.50	2.3	12,654	0.02%
2022/06/30	4	153.63	3.1	153.97	153.50	1	12,449	0.01%
2022/06/29	15	156.67	16	158.56	157.50	-1	12,114	-0.01%
2022/06/28	1	152.00	11	150.41	148.50	-10	11,846	-0.08%
2022/06/27	10	150.00	4	150.50	151.50	6	11,681	0.05%
2022/06/24	1	145.00	1	143.50	145.00	0	12,069	0.00%
2022/06/23	2	144.00	5	142.00	143.50	-3	12,214	-0.02%
2022/06/22	8	138.88	7	138.93	138.00	1	12,641	0.01%
2022/06/21	0	0.00	2	144.50	146.00	-2	12,601	-0.02%
2022/06/20	2	144.25	0	0.00	139.00	2	12,569	0.02%
2022/06/17	2	138.00	4	139.88	146.50	-2	12,181	-0.02%
2022/06/16	2	138.25	1.1	140.84	137.00	0.9	11,966	0.01%
2022/06/15	2	137.75	3	139.00	140.00	-1	12,054	-0.01%
2022/06/14	2	137.50	1	141.50	136.50	1	11,769	0.01%
2022/06/13	12	142.96	25.1	146.83	143.00	-13.1	11,547	-0.11%
2022/06/10	1	150.50	4.1	150.34	152.00	-3.1	11,272	-0.03%
2022/06/09	2	147.50	6.1	147.71	145.50	-4.1	11,067	-0.04%
2022/06/08	2	141.25	10	141.55	145.50	-8	10,603	-0.08%
2022/06/07	3.1	134.71	3	130.83	139.50	0.1	10,082	0.00%
2022/06/06	0	0.00	1	127.00	127.00	-1	9,962	-0.01%
2022/06/02	2	124.25	0	0.00	124.50	2	10,094	0.02%
2022/06/01	1	126.00	0	0.00	126.00	1	10,236	0.01%
2022/05/30	0.1	126.75	0	0.00	128.00	0.1	10,571	0.00%
2022/05/27	1	128.50	3	127.50	126.50	-2	10,969	-0.02%
2022/05/26	3	128.83	2	128.25	129.00	1	11,280	0.01%
2022/05/25	4	130.13	3	130.17	131.50	1	11,444	0.01%
2022/05/24	1	129.00	1	130.00	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	128.00	130.50	-1	11,677	-0.01%
2022/05/20	0	0.00	2	130.50	129.50	-2	11,628	-0.02%
2022/05/19	8	128.81	9.1	128.51	131.50	-1.1	11,430	-0.01%
2022/05/18	2	123.50	5	125.00	129.00	-3	10,988	-0.03%
2022/05/17	5	118.40	0	0.00	117.50	5	10,808	0.05%
2022/05/16	1	120.00	2	120.00	119.00	-1	10,699	-0.01%
2022/05/13	0	0.00	3	117.50	117.50	-3	10,620	-0.03%
2022/05/12	1	111.50	1	116.00	111.00	0	10,550	0.00%
2022/05/11	2	115.23	1	115.00	115.50	1	10,493	0.01%
2022/05/10	5.1	114.59	0	0.00	115.00	5.1	10,465	0.05%
2022/05/09	0	115.50	0	0.00	117.00	0	10,415	0.00%
2022/05/06	3	114.67	3	114.83	118.00	0	10,399	0.00%
2022/05/05	2	119.00	13	118.27	119.00	-11	10,353	-0.11%
2022/05/04	2	115.50	0	0.00	115.50	2	10,322	0.02%
2022/05/03	0.1	121.00	1	118.50	119.00	-1	10,284	-0.01%
2022/04/29	1	116.50	2	117.50	116.50	-1	10,221	-0.01%
2022/04/28	4	115.38	4	116.25	115.00	0	10,223	0.00%
2022/04/27	64.1	114.57	2	116.25	116.50	62.1	10,192	0.61%
2022/04/26	18	115.33	2	118.75	115.50	16	10,112	0.16%
2022/04/25	21	121.48	8	122.19	118.00	13	10,021	0.13%
2022/04/21	1	133.00	1	132.00	134.50	0	9,825	0.00%
2022/04/20	2	130.00	1	132.50	130.00	1	9,747	0.01%
2022/04/19	37	133.50	51	133.23	133.50	-14	9,682	-0.14%
2022/04/18	13	131.04	8	129.94	132.50	5	9,489	0.05%
2022/04/15	6	128.75	2	132.00	126.50	4	9,301	0.04%
2022/04/14	22	130.68	25	129.58	130.00	-3	9,135	-0.03%
2022/04/13	2	124.00	3	127.67	129.50	-1	9,004	-0.01%
2022/04/12	9	122.17	8	123.75	123.50	1	8,848	0.01%
2022/04/11	2	123.75	0	0.00	124.50	2	8,762	0.02%
2022/04/08	24	128.77	24	128.02	129.00	0	8,652	0.00%
2022/04/07	21	134.17	20	135.53	128.50	1	8,453	0.01%
2022/04/06	2	130.50	2	132.75	132.00	0	8,085	0.00%
2022/04/01	12	132.63	8	133.13	130.50	4	7,998	0.05%
2022/03/31	9	132.78	12	134.21	135.50	-3	7,825	-0.04%
2022/03/30	15	135.47	27	134.81	133.50	-12	7,527	-0.16%
2022/03/29	11	131.18	16	133.38	133.00	-5	7,236	-0.07%
2022/03/28	12	127.21	24	126.21	125.00	-12	6,597	-0.18%
2022/03/25	17	123.62	32	125.08	124.50	-15	6,204	-0.24%
2022/03/24	3	112.50	16	116.22	121.00	-13	5,562	-0.23%
2022/03/23	10	111.40	8	111.31	112.00	2	5,364	0.04%
2022/03/22	10	115.60	22	116.82	117.50	-12	5,208	-0.23%
2022/03/21	16	116.16	88	116.95	117.00	-72	5,168	-1.39%
2022/03/18	6	111.50	33	110.88	114.00	-27	4,936	-0.55%
2022/03/17	0	0.00	5	103.50	108.50	-5	4,691	-0.11%
2022/03/16	10	99.99	15	101.70	99.00	-5	4,574	-0.11%
2022/03/15	4	101.43	1	102.50	99.70	3	4,567	0.07%
2022/03/14	11	99.96	4	100.28	101.50	7	4,544	0.15%
2022/03/11	28	103.16	8	102.25	102.50	20	4,585	0.44%
2022/03/10	10	106.45	20	107.85	107.00	-10	4,523	-0.22%
2022/03/09	8	104.31	5	103.70	103.00	3	4,414	0.07%
2022/03/08	51	105.81	49	105.23	101.50	2	4,505	0.04%
2022/03/07	19	107.16	8	110.00	106.00	11	4,375	0.25%
2022/03/04	90	115.63	51	116.15	112.50	39	4,228	0.92%
2022/03/03	15	116.77	6	117.92	115.50	9	4,109	0.22%
2022/03/02	21	115.00	61	117.50	118.00	-40	3,932	-1.02%
2022/03/01	49	110.64	62	110.48	114.00	-13	3,615	-0.36%
2022/02/25	4	110.63	16	111.38	111.50	-12	3,327	-0.36%
2022/02/24	8	103.19	21	102.95	103.00	-13	3,034	-0.43%
2022/02/23	0	0.00	3.1	100.82	102.50	-3.1	2,740	-0.11%
2022/02/22	16	92.61	17	93.45	93.40	-1	2,852	-0.04%
2022/02/21	12	91.85	0	0.00	92.50	12	2,948	0.41%
2022/02/18	22	90.45	10	90.23	90.90	12	3,022	0.40%
2022/02/17	59	90.74	29	90.76	90.70	30	3,021	0.99%
2022/02/16	89	87.30	2	88.05	89.50	87	3,013	2.89%
2022/02/15	6	86.07	0	0.00	85.80	6	3,012	0.20%
2022/02/14	33	86.38	0	0.00	86.10	33	3,016	1.09%
2022/02/11	14	88.79	0	0.00	88.50	14	3,009	0.47%
2022/02/10	34	89.33	5	89.30	89.50	29	2,996	0.97%
2022/02/09	30	89.69	8	90.08	90.20	22	2,987	0.74%
2022/02/08	66	87.93	4	89.13	89.60	62	2,971	2.09%
2022/02/07	4	86.00	0	0.00	86.30	4	2,955	0.14%
2022/01/26	109	87.28	4	86.65	85.70	105	2,948	3.56%	大買/鉅額交易
2022/01/25	32	85.65	2	84.20	84.40	30	2,928	1.02%
2022/01/24	111	84.20	0	0.00	84.40	111	2,936	3.78%	大買/鉅額交易
2022/01/21	18	88.13	1	87.20	86.20	17	2,926	0.58%
2022/01/20	61	87.92	0	0.00	87.70	61	2,906	2.10%
2022/01/19	83	87.64	3	87.60	87.30	80	2,918	2.74%
2022/01/18	24	89.76	2	89.40	88.20	22	2,934	0.75%
2022/01/17	77	88.25	0	0.00	89.00	77	3,027	2.54%
2022/01/14	30	87.07	3	86.83	87.10	27	3,022	0.89%
2022/01/13	4	90.50	0	0.00	89.60	4	3,007	0.13%
2022/01/12	0	0.00	37	89.00	89.40	-37	3,017	-1.23%
2022/01/11	9	89.88	0	0.00	89.50	9	3,007	0.30%
2022/01/07	15	92.91	0	0.00	91.50	15	2,983	0.50%
2022/01/06	8	95.99	0	0.00	95.90	8	2,945	0.27%
2022/01/05	4	97.18	0	0.00	96.10	4	2,950	0.14%
2022/01/04	137.1	96.39	0	0.00	96.30	137.1	2,958	4.63%	大買/鉅額交易
2022/01/03	0	0.00	1	97.70	96.50	-1	2,981	-0.03%
2021/12/30	1	97.30	1	97.70	97.50	0	2,987	0.00%
2021/12/29	7	98.54	0	0.00	98.00	7	3,020	0.23%
2021/12/27	6	96.07	0	0.00	96.00	6	3,084	0.19%
2021/12/24	4	97.23	0	0.00	96.20	4	3,148	0.13%
2021/12/23	2	97.60	0	0.00	97.70	2	3,193	0.06%
2021/12/22	6	99.27	2.1	98.46	97.80	4	3,197	0.12%
2021/12/21	0	0.00	1	96.90	97.40	-1	3,237	-0.03%
2021/12/20	13	96.11	0	0.00	95.50	13	3,288	0.40%
2021/12/17	9.1	96.35	0	0.00	95.30	9.1	3,275	0.28%
2021/12/16	3	97.47	0	0.00	97.20	3	3,236	0.09%
2021/12/15	20	99.00	2	99.60	98.20	18	3,192	0.56%
2021/12/14	5	100.88	11	101.50	101.50	-6	3,130	-0.19%
2021/12/13	13	100.77	1	99.20	100.50	12	3,079	0.39%
2021/12/10	7	97.44	0	0.00	97.60	7	2,984	0.23%
2021/12/09	141	96.81	0	0.00	97.20	141	2,976	4.74%	大買/鉅額交易
2021/12/07	2	97.35	0	0.00	96.30	2	2,905	0.07%
2021/12/06	2	100.50	0	0.00	100.50	2	2,763	0.07%
2021/12/03	1	103.00	1	102.50	103.00	0	2,740	0.00%
2021/12/02	30	108.98	85	101.51	102.00	-55	2,729	-2.01%
2021/12/01	4	111.00	0	0.00	112.50	4	2,550	0.16%
2021/11/30	0	0.00	1	110.50	111.50	-1	2,549	-0.04%
2021/11/29	6	109.92	1	111.50	109.00	5	2,547	0.20%
2021/11/26	8	111.75	3	109.50	109.50	5	2,501	0.20%
2021/11/25	11	116.36	4	117.13	112.50	7	2,472	0.28%
2021/11/24	80	114.63	0	0.00	114.50	80	2,376	3.37%
2021/11/23	9	112.94	0	0.00	108.00	9	2,315	0.39%
2021/11/22	10	111.00	6	110.33	111.50	4	2,259	0.18%
2021/11/19	4	115.38	42	116.36	114.50	-38	2,241	-1.70%
2021/11/18	11	115.73	40	114.00	117.00	-29	2,086	-1.39%
2021/11/17	32	105.61	5.1	104.45	106.50	27	1,977	1.36%
2021/11/16	5	96.06	0	0.00	97.10	5	2,005	0.25%
2021/11/15	0	0.00	5.1	94.75	96.30	-5.1	2,070	-0.25%
2021/11/12	5	92.38	0	0.00	92.00	5	2,136	0.23%
2021/11/11	2	91.90	0	0.00	92.00	2	2,166	0.09%
2021/11/10	0.1	93.10	0	0.00	93.20	0.1	2,258	0.00%
2021/11/05	1	93.60	0	0.00	93.70	1	2,366	0.04%
2021/11/02	3.1	95.03	0	0.00	95.00	3.1	2,419	0.13%
2021/11/01	2	95.20	5	97.40	97.20	-3	2,500	-0.12%
2021/10/29	0	0.00	1	93.90	94.00	-1	2,672	-0.04%
2021/10/26	0	0.00	6	94.20	93.00	-6	2,781	-0.22%
2021/10/25	25.1	91.64	0	0.00	91.30	25.1	2,832	0.88%
2021/10/22	0	0.00	7	98.74	98.00	-7	2,834	-0.25%
2021/10/19	0	0.00	4	100.00	99.90	-4	3,049	-0.13%
2021/10/12	4	100.78	0	0.00	100.00	4	3,961	0.10%
2021/10/08	7	99.31	0	0.00	100.50	7	4,075	0.17%
2021/10/07	7	95.34	0	0.00	96.50	7	4,142	0.17%
2021/10/06	5	93.94	0	0.00	92.70	5	4,310	0.12%
2021/10/04	4	99.33	0	0.00	96.00	4	4,591	0.09%
2021/10/01	4	106.50	0	0.00	104.00	4	4,549	0.09%
2021/09/30	1	101.50	2	105.00	108.00	-1	4,537	-0.02%
2021/09/24	13	100.07	0	0.00	100.00	13	4,579	0.28%
2021/09/22	5	97.52	0	0.00	97.50	5	4,887	0.10%
2021/09/17	4	100.50	0	0.00	102.00	4	4,895	0.08%
2021/09/14	20	102.75	0	0.00	102.00	20	4,885	0.41%
2021/09/13	3	101.67	0	0.00	101.00	3	4,885	0.06%
2021/09/10	2	102.50	0	0.00	103.00	2	4,882	0.04%
2021/09/09	16	100.90	10	102.50	102.00	6	4,878	0.12%
2021/09/06	0	0.00	18	102.72	102.00	-18	4,880	-0.37%
2021/09/03	4	106.00	0	0.00	105.50	4	4,963	0.08%
2021/09/01	2	106.50	22	105.68	106.50	-20	4,978	-0.40%
2021/08/25	30	109.50	55	107.39	107.00	-25	5,020	-0.50%
2021/08/24	11	103.91	5	100.50	103.00	6	5,011	0.12%
2021/08/23	0	0.00	20	106.20	105.00	-20	5,034	-0.40%
2021/08/20	0	0.00	2	97.00	100.50	-2	5,061	-0.04%
2021/08/18	15	109.53	0	0.00	112.50	15	5,022	0.30%
2021/08/17	0	0.00	29	116.14	113.50	-29	5,009	-0.58%
2021/08/16	0	0.00	107	119.78	116.50	-107	5,107	-2.09%	大賣/鉅額交易
2021/08/13	1	125.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	22	134.55	135.50	-22	5,304	-0.41%
2021/08/11	0	0.00	105	135.62	135.00	-105	5,447	-1.93%	大賣/鉅額交易
2021/08/10	70	137.50	0	0.00	137.00	70	5,518	1.27%
2021/08/06	0	0.00	1	138.00	137.00	-1	5,609	-0.02%
2021/08/05	0	0.00	23	137.98	138.00	-23	5,609	-0.41%
2021/08/04	0	0.00	1	146.50	141.00	-1	5,536	-0.02%
2021/07/30	0	0.00	4	145.25	146.50	-4	5,268	-0.08%
2021/07/29	12	145.96	7	145.50	150.50	5	5,211	0.10%
2021/07/28	22	147.27	130	141.93	144.00	-108	5,142	-2.10%	大賣/鉅額交易
2021/07/26	8	151.56	0	0.00	153.00	8	5,012	0.16%
2021/07/23	0	0.00	27	145.46	146.00	-27	4,936	-0.55%
2021/07/22	0	0.00	70	151.29	152.00	-70	4,841	-1.45%
2021/07/21	1	150.50	52	144.04	154.50	-51	4,671	-1.09%
2021/07/20	5	147.10	119	146.65	140.50	-114	4,495	-2.54%	大賣/鉅額交易
2021/07/19	8	137.19	2	142.50	147.50	6	4,184	0.14%
2021/07/16	55	131.68	48	132.13	134.50	7	4,024	0.17%
2021/07/15	2	132.75	6	129.17	127.50	-4	3,925	-0.10%
2021/07/14	0	0.00	2	125.25	128.50	-2	3,801	-0.05%
2021/07/13	72	126.58	65	127.18	127.00	7	3,717	0.19%
2021/07/12	212	121.66	21	121.33	122.00	191	3,522	5.42%	大買/鉅額交易
2021/07/09	14	109.89	5	113.80	114.00	9	3,243	0.28%
2021/07/08	7	106.14	8	107.31	104.00	-1	3,183	-0.03%
2021/07/07	7	105.36	11	102.14	107.50	-4	3,171	-0.13%
2021/07/06	42	107.71	15	107.50	107.00	27	3,134	0.86%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	13	101.62	0	0.00	102.50	13	3,047	0.43%
2021/07/01	34	102.32	10	102.40	105.00	24	2,988	0.80%
2021/06/30	100	100.70	0	0.00	101.50	100	2,878	3.47%
2021/06/29	169	94.73	2.1	92.92	96.90	166.9	2,721	6.13%	大買/鉅額交易
2021/06/28	88	89.25	1	89.00	90.10	87	2,584	3.37%
2021/06/25	83	86.61	0	0.00	86.10	83	2,558	3.24%
2021/06/24	59	85.42	0	0.00	85.10	59	2,558	2.31%
2021/06/22	14	85.28	0	0.00	84.90	14	2,556	0.55%
2021/06/17	11	85.28	0	0.00	85.60	11	2,542	0.43%
2021/06/16	3	85.77	0	0.00	85.30	3	2,536	0.12%
2021/06/11	6.1	89.39	2	90.10	87.40	4.1	2,501	0.16%
2021/06/10	8	93.94	0	0.00	94.20	8	2,403	0.33%
2021/06/08	2	90.80	0	0.00	90.80	2	2,348	0.09%
2021/06/04	0	0.00	0.1	90.00	88.00	-0.1	2,318	0.00%
2021/06/01	11	91.30	0	0.00	92.30	11	2,232	0.49%
2021/05/31	3	92.97	0	0.00	93.00	3	2,198	0.14%
2021/05/27	0	0.00	28	94.36	96.40	-28	2,081	-1.35%
2021/05/26	2	92.50	2.1	92.31	92.20	-0.1	1,979	-0.01%
2021/05/25	3	91.93	0	0.00	93.20	3	1,939	0.15%
2021/05/24	8	93.36	0	0.00	92.10	8	1,865	0.43%
2021/05/21	11	90.55	0.2	91.90	91.00	10.8	1,751	0.62%
2021/05/20	6	92.65	2	90.31	86.00	4	1,631	0.25%
2021/05/19	1	88.00	0.1	87.14	88.00	0.9	1,454	0.06%
2021/05/18	1.1	84.44	1	81.80	83.90	0.1	1,327	0.00%
2021/05/17	0	0.00	5.1	80.44	82.50	-5.1	1,212	-0.42%
2021/05/12	0	0.00	0.1	76.20	70.00	-0.1	1,053	-0.01%
2021/05/06	0	75.20	0	0.00	73.30	0	1,035	0.00%
2021/05/05	0.1	74.30	0	0.00	74.10	0.1	1,032	0.01%
2021/05/04	0	78.10	0	0.00	74.10	0	1,035	0.00%
2021/05/03	0.2	79.10	0	0.00	77.70	0.2	1,019	0.02%
2021/04/29	5	80.14	0	0.00	79.90	5	1,019	0.49%
2021/04/13	0	81.00	15	81.40	81.40	-15	955	-1.57%
2021/04/12	0	0.00	16.2	82.55	82.70	-16.2	935	-1.73%
2021/04/09	0	0.00	1	81.30	81.00	-1	909	-0.11%
2021/04/08	0	0.00	2	80.60	81.40	-2	901	-0.22%
2021/04/07	10	80.00	0	0.00	80.10	10	881	1.13%
2021/04/06	1	78.30	0	0.00	78.20	1	866	0.12%
2021/04/01	6	78.17	0	0.00	77.80	6	865	0.69%
2021/03/24	0	0.00	0	74.80	75.90	0	811	-0.01%
2021/03/22	1	72.79	0	0.00	72.70	1	799	0.13%
2021/03/19	1	73.20	0.1	73.80	73.20	0.9	796	0.11%
2021/03/12	0	0.00	2	74.75	74.40	-2	802	-0.25%
2021/03/11	5	77.48	1	76.00	75.00	4	806	0.50%
2021/03/04	1	72.70	0	0.00	72.70	1	825	0.12%
2021/02/25	1	76.40	0	0.00	76.20	1	842	0.12%
2021/02/23	4	76.80	0	0.00	77.40	4	895	0.45%
2021/02/22	6	75.53	0.2	76.00	76.60	5.9	873	0.67%
2021/02/18	0.2	74.00	0.2	73.00	74.90	0.1	863	0.01%
2021/01/28	0	0.00	1	69.40	68.40	-1	925	-0.11%
2021/01/26	1	70.70	0	0.00	70.40	1	962	0.10%
2021/01/22	0.2	70.50	0	0.00	69.20	0.2	950	0.02%
2021/01/19	0.2	74.00	0	0.00	73.60	0.2	919	0.02%
2021/01/06	0	0.00	1	80.10	78.60	-1	911	-0.11%
2020/12/29	1.2	79.47	0	0.00	79.20	1.2	924	0.13%
2020/11/24	1	87.20	0	0.00	85.30	1	1,476	0.07%
2020/11/18	1	86.00	0	0.00	86.00	1	1,417	0.07%
2020/11/06	0	0.00	0.1	83.00	83.00	-0.1	1,453	-0.01%
2020/11/04	1	84.40	1.1	83.16	82.50	-0.1	1,473	0.00%
2020/10/23	0	0.00	1	82.60	82.70	-1	1,458	-0.07%
2020/10/16	0.2	80.10	0	0.00	80.00	0.2	1,535	0.01%
2020/09/28	2	82.45	2	84.35	81.10	0	1,913	0.00%
2020/09/25	0	0.00	10	83.35	79.80	-10	1,770	-0.56%
2020/09/24	10	82.07	1	82.60	84.40	9	1,748	0.51%
2020/09/22	1	81.60	0	0.00	81.80	1	1,728	0.06%
2020/09/21	0	0.00	1	84.40	84.30	-1	1,720	-0.06%
2020/09/14	0	0.00	1	83.00	82.10	-1	1,894	-0.05%
2020/09/09	0	0.00	1	82.90	82.70	-1	1,931	-0.05%
2020/09/01	0	0.00	1.1	81.50	81.70	-1.1	2,038	-0.05%
2020/08/19	1	83.50	0	0.00	81.70	1	2,219	0.05%
2020/08/17	0	0.00	0.1	82.60	82.00	-0.1	2,250	0.00%
2020/08/11	1	81.00	1	80.00	78.30	0	2,303	0.00%
2020/08/06	0	0.00	1	79.50	78.70	-1	2,326	-0.04%
2020/08/04	1	78.90	0	0.00	79.10	1	2,364	0.04%
2020/07/27	0.2	78.20	0	0.00	78.20	0.2	2,807	0.01%
2020/07/23	3	82.50	3	82.30	82.20	0	2,817	0.00%
2020/07/15	1	83.50	0	0.00	82.50	1	2,901	0.03%
2020/07/13	1	85.30	3	85.90	85.40	-2	2,912	-0.07%
2020/07/10	0	0.00	3	85.90	84.40	-3	2,898	-0.10%
2020/07/09	3	88.80	8	87.25	87.50	-5	2,857	-0.17%
2020/07/08	0	0.00	1	84.10	83.60	-1	2,814	-0.04%
2020/07/06	1	81.90	0	0.00	82.30	1	2,903	0.03%
2020/07/03	3	82.47	5	83.70	82.00	-2	2,912	-0.07%
2020/07/01	0	0.00	10	83.23	83.40	-10	2,920	-0.34%
2020/06/29	5	83.76	0	0.00	83.20	5	2,962	0.17%
2020/06/24	17	92.94	0	0.00	85.10	17	2,946	0.58%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/19	1	82.20	0	0.00	81.50	1	2,810	0.04%
2020/06/11	0	0.00	2	82.95	79.00	-2	2,899	-0.07%
2020/06/09	2	83.00	0	0.00	83.10	2	2,949	0.07%
2020/06/08	0	0.00	1	82.40	81.60	-1	2,983	-0.03%
2020/06/04	0	0.00	2	81.30	82.50	-2	2,990	-0.07%
2020/06/03	1	81.10	0	0.00	80.30	1	3,022	0.03%
2020/06/02	1	79.40	1	80.00	79.50	0	3,002	0.00%
2020/06/01	1	78.50	0	0.00	79.00	1	3,014	0.03%
2020/05/29	0	0.00	6	77.97	77.80	-6	3,048	-0.20%
2020/05/27	0	0.00	0.1	80.00	79.70	-0.1	3,096	0.00%
2020/05/26	0	0.00	1	82.10	80.10	-1	3,083	-0.03%
2020/05/22	0	0.00	1	80.50	77.80	-1	2,962	-0.03%
2020/05/21	0	0.00	1	78.90	79.10	-1	2,908	-0.03%
2020/05/19	1	77.10	0	0.00	77.30	1	2,900	0.03%
2020/05/13	2	78.45	3	78.03	78.10	-1	2,853	-0.04%
2020/05/12	1	77.40	0	0.00	77.30	1	2,854	0.04%
2020/05/11	0.1	78.50	0	0.00	78.20	0.1	2,866	0.00%
2020/05/08	2	79.95	0	0.00	77.40	2	2,874	0.07%
2020/05/06	0	0.00	0.1	81.40	81.40	-0.1	2,806	0.00%
2020/05/05	1	77.00	5	76.56	78.10	-4	2,672	-0.15%
2020/04/30	0.1	75.00	2	75.60	74.90	-1.9	2,640	-0.07%
2020/04/27	0	0.00	2	71.00	71.20	-2	2,656	-0.08%
2020/04/24	2	70.50	0	0.00	70.00	2	2,647	0.08%
2020/04/20	7	72.76	3	72.10	71.40	4	2,725	0.15%
2020/04/17	1	70.80	0	0.00	70.30	1	2,932	0.03%
2020/04/16	0	0.00	2	71.30	71.50	-2	2,951	-0.07%
2020/04/13	3	70.77	0	0.00	68.30	3	2,981	0.10%
2020/04/09	1	64.40	2	68.15	69.10	-1	3,002	-0.03%
2020/04/06	1	62.50	0	0.00	62.30	1	3,142	0.03%
2020/04/01	0	0.00	1	59.60	60.90	-1	3,158	-0.03%
2020/03/31	0	0.00	7	60.63	60.20	-7	3,164	-0.22%
2020/03/27	0	0.00	3	55.83	57.50	-3	3,239	-0.09%
2020/03/26	1	51.60	0	0.00	53.40	1	3,183	0.03%
2020/03/25	1	50.80	1	52.80	52.90	0	3,148	0.00%
2020/03/24	1	46.85	0	0.00	48.10	1	3,151	0.03%
2020/03/20	2	50.00	4	47.75	49.50	-2	3,134	-0.06%
2020/03/19	0	0.00	2	47.70	47.70	-2	3,113	-0.06%
2020/03/18	12	53.73	0	0.00	53.00	12	3,112	0.39%
2020/03/13	2	72.45	3	72.20	72.50	-1	2,948	-0.03%
2020/03/12	0	0.00	1	83.80	79.90	-1	2,936	-0.03%
2020/03/11	1	91.00	0	0.00	88.70	1	2,899	0.03%
2020/03/05	0	0.00	2	96.15	95.30	-2	2,917	-0.07%
2020/03/04	0	0.00	5	94.60	94.40	-5	3,053	-0.16%
2020/03/03	0	0.00	9.2	94.80	94.60	-9.2	3,094	-0.30%
2020/02/21	1	94.10	1	93.40	93.20	0	3,371	0.00%
2020/02/19	2	93.70	0	0.00	93.60	2	3,438	0.06%
2020/02/18	2	93.00	0	0.00	93.00	2	3,487	0.06%
2020/02/14	1	92.20	0	0.00	92.80	1	3,581	0.03%
2020/02/13	3	92.97	0	0.00	91.80	3	3,608	0.08%
2020/02/12	1.2	92.74	1	93.00	92.70	0.2	3,676	0.00%
2020/02/11	2	91.50	0	0.00	91.40	2	3,771	0.05%
2020/02/10	2	89.30	0	0.00	89.80	2	3,787	0.05%
2020/02/06	3	90.10	0	0.00	90.20	3	3,854	0.08%
2020/02/05	3	91.73	5	91.08	90.80	-2	3,968	-0.05%
2020/02/04	5	90.36	1	90.10	90.10	4	3,969	0.10%
2020/02/03	0	0.00	1	89.00	88.00	-1	3,941	-0.03%
2020/01/20	0	0.00	1	104.50	104.00	-1	3,952	-0.03%
2020/01/17	1	105.00	1	105.00	105.00	0	3,934	0.00%
2020/01/15	2	106.75	1	106.00	105.50	1	3,873	0.03%
2020/01/14	1	109.50	17	107.47	107.00	-16	3,844	-0.42%
2020/01/13	11	114.41	3	109.67	109.00	8	3,798	0.21%
2020/01/10	0	0.00	2	114.25	114.50	-2	3,577	-0.06%
2020/01/08	0	0.00	1	109.50	109.50	-1	3,538	-0.03%
2020/01/07	2	108.75	0	0.00	108.00	2	3,530	0.06%
2020/01/03	20	117.93	0	0.00	116.50	20	3,450	0.58%
2020/01/02	1	118.00	1	117.50	117.50	0	3,391	0.00%
2019/12/31	0	0.00	7	117.71	115.00	-7	3,371	-0.21%
2019/12/30	1	114.00	26	114.48	115.00	-25	3,205	-0.78%
2019/12/27	1	110.50	0	0.00	110.50	1	3,201	0.03%
2019/12/24	0	0.00	1.2	111.83	111.00	-1.2	3,346	-0.04%
2019/12/17	1	106.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	5	105.00	5	107.50	108.00	0	3,217	0.00%
2019/12/11	5.2	109.00	10	110.00	109.00	-4.8	3,208	-0.15%
2019/12/10	5	111.50	0	0.00	111.50	5	3,182	0.16%
2019/12/06	5	112.00	0	0.00	111.50	5	3,252	0.15%
2019/12/05	4	110.50	3	111.00	112.00	1	3,255	0.03%
2019/11/27	6	115.83	3	115.83	115.50	3	3,319	0.09%
2019/11/26	13	113.00	0	0.00	115.00	13	3,305	0.39%
2019/11/25	1	113.50	1	109.00	109.00	0	3,207	0.00%
2019/11/21	0	0.00	1	108.50	110.00	-1	3,133	-0.03%
2019/11/20	1	107.50	0	0.00	107.00	1	3,193	0.03%
2019/11/18	2	109.75	4	111.00	112.00	-2	3,200	-0.06%
2019/11/15	3	107.33	1	105.00	108.50	2	3,213	0.06%
2019/11/14	0	0.00	1	106.00	102.50	-1	3,154	-0.03%
2019/11/13	1	108.50	1	108.00	106.50	0	3,122	0.00%
2019/11/12	1	109.00	1	108.00	109.50	0	3,157	0.00%
2019/11/11	0	0.00	1	106.50	105.50	-1	3,147	-0.03%
2019/11/08	4	107.00	6	106.58	105.50	-2	3,212	-0.06%
2019/11/07	2	106.00	0	0.00	106.00	2	3,154	0.06%
2019/11/06	0	0.00	8	107.50	106.50	-8	3,147	-0.25%
2019/11/05	3	106.50	26.2	105.34	107.00	-23.2	3,100	-0.75%
2019/11/04	3	102.33	3	101.67	102.50	0	3,060	0.00%
2019/10/31	0.2	97.70	0	0.00	97.50	0.2	3,097	0.01%
2019/10/23	2	94.00	5.2	93.27	95.20	-3.2	3,337	-0.10%
2019/10/21	1	91.20	2	91.20	91.10	-1	3,361	-0.03%
2019/10/18	1	91.80	0	0.00	92.30	1	3,399	0.03%
2019/10/17	1	91.90	0	0.00	92.50	1	3,472	0.03%
2019/10/16	1.2	90.23	0	0.00	90.10	1.2	3,566	0.03%
2019/10/15	2	91.20	0	0.00	91.00	2	3,637	0.05%
2019/09/05	1	103.00	1	99.40	99.40	0	5,986	0.00%
2019/09/04	1	102.00	4	102.75	102.00	-3	5,991	-0.05%
2019/08/28	1	99.20	0	0.00	99.50	1	6,050	0.02%
2019/08/26	8	97.99	1	96.50	96.10	7	6,136	0.11%
2019/08/23	4	99.50	3	98.97	98.10	1	6,163	0.02%
2019/08/22	2	97.05	0	0.00	97.00	2	6,147	0.03%
2019/08/20	7	98.23	7	98.57	99.10	0	6,208	0.00%
2019/08/19	0	0.00	1	93.20	95.30	-1	6,310	-0.02%
2019/08/15	3	93.47	0	0.00	92.50	3	6,509	0.05%
2019/08/14	2	97.45	2	96.70	96.40	0	6,532	0.00%
2019/08/13	4	99.25	7	99.20	98.00	-3	6,534	-0.05%
2019/08/12	1	96.20	1	95.20	95.30	0	6,536	0.00%
2019/08/08	5	94.84	0	0.00	94.40	5	6,801	0.07%
2019/08/06	5	92.72	5	92.96	94.50	0	6,981	0.00%
2019/08/05	4	93.05	0	0.00	91.80	4	6,942	0.06%
2019/08/02	1	100.00	1	99.20	98.40	0	6,904	0.00%
2019/07/31	12	99.06	10	100.84	98.80	2	6,888	0.03%
2019/07/30	1	116.50	10	114.50	108.50	-9	6,670	-0.13%
2019/07/29	3	120.83	2	122.75	120.50	1	6,669	0.01%
2019/07/26	6	121.25	0	0.00	121.50	6	6,751	0.09%
2019/07/25	2	120.75	0	0.00	120.00	2	6,772	0.03%
2019/07/24	2	124.00	0	0.00	123.00	2	6,857	0.03%
2019/07/23	1	121.00	0	0.00	121.00	1	6,929	0.01%
2019/07/22	2	121.25	0	0.00	121.50	2	7,018	0.03%
2019/07/19	2	122.00	1	122.00	120.50	1	7,121	0.01%
2019/07/18	0	0.00	7	126.50	122.50	-7	7,141	-0.10%
2019/07/17	1	124.00	8	125.00	124.00	-7	7,199	-0.10%
2019/07/16	2	125.00	11	123.09	124.00	-9	7,198	-0.13%
2019/07/15	11	120.23	4	119.63	122.00	7	7,043	0.10%
2019/07/12	5	118.00	4	117.38	117.00	1	6,933	0.01%
2019/07/11	1	115.00	0	0.00	114.50	1	6,962	0.01%
2019/07/10	3	116.50	3	117.33	117.00	0	7,052	0.00%
2019/07/09	6	116.00	4	115.88	115.00	2	7,262	0.03%
2019/07/08	7	117.36	0	0.00	115.00	7	7,385	0.09%
2019/07/05	6	117.58	6	118.50	120.00	0	7,655	0.00%
2019/07/03	15	119.17	12	116.96	118.00	3	7,830	0.04%
2019/07/02	10	116.05	25	117.38	117.00	-15	7,847	-0.19%
2019/07/01	2	112.00	2	113.50	112.00	0	7,776	0.00%
2019/06/28	3	112.17	3	113.00	111.50	0	7,896	0.00%
2019/06/27	2	113.00	2	111.50	113.00	0	7,985	0.00%
2019/06/26	3	110.50	0	0.00	111.00	3	8,050	0.04%
2019/06/25	2	112.50	0	0.00	112.00	2	8,132	0.02%
2019/06/24	5	113.40	7	113.79	113.50	-2	8,241	-0.02%
2019/06/21	19	117.82	21	116.86	116.00	-2	8,307	-0.02%
2019/06/20	18	115.50	3	114.17	117.00	15	8,286	0.18%
2019/06/19	5	112.80	12	114.04	113.00	-7	8,261	-0.08%
2019/06/18	3	111.67	25	112.50	110.50	-22	8,390	-0.26%
2019/06/17	14	111.82	20	111.20	112.50	-6	8,383	-0.07%
2019/06/14	1	106.50	3	105.67	107.00	-2	8,255	-0.02%
2019/06/13	8	105.00	8	102.50	102.50	0	8,148	0.00%
2019/06/12	2	101.75	7	102.93	104.00	-5	8,351	-0.06%
2019/06/10	5	100.36	3	100.50	103.00	2	8,928	0.02%
2019/06/06	2	98.70	3	98.67	98.80	-1	9,213	-0.01%
2019/06/05	4	100.20	5	101.08	98.50	-1	9,261	-0.01%
2019/06/04	2	101.75	2	102.00	101.00	0	9,309	0.00%
2019/06/03	11	101.73	1	105.50	100.50	10	9,497	0.11%
2019/05/31	0	0.00	4	104.50	103.50	-4	9,559	-0.04%
2019/05/30	6	104.92	0	0.00	104.00	6	9,631	0.06%
2019/05/29	6	106.83	9	106.83	105.00	-3	9,784	-0.03%
2019/05/28	5	105.30	7	106.43	108.50	-2	9,943	-0.02%
2019/05/27	6	104.25	1	106.00	104.00	5	9,925	0.05%
2019/05/24	16	106.75	20	106.68	104.50	-4	10,059	-0.04%
2019/05/23	4	102.25	4	103.13	105.00	0	9,946	0.00%
2019/05/22	3	102.83	11	103.00	101.50	-8	9,930	-0.08%
2019/05/21	1	100.00	0	0.00	100.00	1	9,909	0.01%
2019/05/20	1	100.00	1	98.40	97.80	0	10,089	0.00%
2019/05/17	3	101.00	0	0.00	99.80	3	10,302	0.03%
2019/05/16	28	102.50	5	103.60	100.00	23	10,309	0.22%
2019/05/15	8	98.41	19	100.09	102.00	-11	10,145	-0.11%
2019/05/14	1	89.50	0	0.00	93.00	1	10,134	0.01%
2019/05/13	7	92.07	1	91.50	91.50	6	10,344	0.06%
2019/05/10	11	91.34	1	95.40	91.50	10	10,486	0.10%
2019/05/09	4	93.80	0	0.00	92.70	4	10,509	0.04%
2019/05/08	14	98.56	22	98.83	97.80	-8	10,650	-0.08%
2019/05/07	2	99.00	0	0.00	98.80	2	10,661	0.02%
2019/05/06	3	99.47	1	97.60	96.60	2	10,796	0.02%
2019/05/03	2	97.00	5	98.56	98.70	-3	10,910	-0.03%
2019/05/02	2	92.20	2	91.70	94.80	0	10,931	0.00%
2019/04/30	3	94.23	4	94.15	94.00	-1	10,897	-0.01%
2019/04/29	12	90.95	17	92.18	89.80	-5	10,771	-0.05%
2019/04/26	14	97.57	14	98.70	95.00	0	10,651	0.00%
2019/04/25	4	99.40	4	99.75	98.00	0	10,556	0.00%
2019/04/24	14	107.36	11	107.27	104.00	3	10,417	0.03%
2019/04/23	3	110.17	3	109.83	110.00	0	10,323	0.00%
2019/04/22	2	107.00	5	104.80	105.50	-3	10,162	-0.03%
2019/04/19	2	101.50	0	0.00	101.50	2	10,128	0.02%
2019/04/18	2	106.00	5	104.50	104.00	-3	10,111	-0.03%
2019/04/17	6	108.00	4	107.75	106.50	2	10,075	0.02%
2019/04/16	2	104.50	2	107.00	105.50	0	10,023	0.00%
2019/04/15	3	107.00	1	105.50	105.50	2	9,913	0.02%
2019/04/12	3	114.00	6	113.83	112.50	-3	9,713	-0.03%
2019/04/11	8	112.44	2	112.25	110.50	6	9,613	0.06%
2019/04/10	7	116.50	1	117.00	117.00	6	9,301	0.06%
2019/04/03	2	119.50	1	121.00	120.00	1	8,840	0.01%
2019/04/02	3	117.50	1	116.50	115.50	2	8,605	0.02%
2019/04/01	2	123.00	1	117.50	117.50	1	8,423	0.01%
2019/03/29	1	121.50	1	122.00	121.50	0	8,290	0.00%
2019/03/28	6	125.75	4	126.75	125.00	2	8,214	0.02%
2019/03/27	7	128.43	2	127.00	125.00	5	8,173	0.06%
2019/03/25	5	131.00	7	133.79	135.50	-2	8,054	-0.02%
2019/03/22	7	133.64	1	133.00	134.50	6	7,981	0.08%
2019/03/21	2	133.25	8	132.50	135.00	-6	7,915	-0.08%
2019/03/20	40	130.79	36	128.67	131.00	4	7,718	0.05%
2019/03/19	7	127.57	8	126.81	126.00	-1	7,683	-0.01%
2019/03/18	1	126.00	3	124.50	124.50	-2	7,562	-0.03%
2019/03/15	10	127.00	10	128.50	125.00	0	7,641	0.00%
2019/03/14	42	124.21	62	124.42	127.00	-20	7,503	-0.27%
2019/03/13	90	125.42	73	123.66	123.00	17	7,558	0.22%
2019/03/12	51	116.02	45	113.68	118.50	6	7,103	0.08%
2019/03/11	1	109.00	1	108.00	108.00	0	6,854	0.00%
2019/03/08	1	109.00	1	111.50	111.50	0	6,836	0.00%
2019/03/07	28	110.93	31	112.23	108.00	-3	6,888	-0.04%
2019/03/06	2	109.50	4	110.50	111.00	-2	6,788	-0.03%
2019/03/04	34	104.65	34	106.04	103.50	0	6,741	0.00%
2019/02/27	3	100.70	5	101.10	106.00	-2	6,653	-0.03%
2019/02/26	0	0.00	1	97.50	96.50	-1	6,614	-0.02%
2019/02/25	3	97.87	1	97.00	96.20	2	6,869	0.03%
2019/02/22	2	106.50	2	106.50	106.00	0	6,893	0.00%
2019/02/21	1	107.50	0	0.00	106.50	1	6,847	0.01%
2019/02/20	1	110.00	2	109.00	111.00	-1	6,946	-0.01%
2019/02/19	14	109.00	9	108.11	109.00	5	6,887	0.07%
2019/02/18	4	102.50	20	103.95	107.00	-16	6,640	-0.24%
2019/02/15	4	98.65	0	0.00	97.30	4	6,388	0.06%
2019/02/14	3	97.13	3	98.67	97.40	0	6,291	0.00%
2019/02/13	5	98.18	4	98.85	99.10	1	6,187	0.02%
2019/02/12	7	94.57	3	96.03	95.80	4	6,032	0.07%
2019/02/11	2	90.70	2	90.05	91.00	0	5,808	0.00%
2019/01/30	0	0.00	5	83.10	82.80	-5	5,644	-0.09%
2019/01/29	7	83.03	7	82.96	83.80	0	5,605	0.00%
2019/01/28	1	82.10	1	81.00	81.10	0	5,443	0.00%
2019/01/25	0	0.00	1	81.50	80.80	-1	5,397	-0.02%
2019/01/24	0	0.00	3	78.17	79.90	-3	5,292	-0.06%
2019/01/23	4	75.03	3	75.47	76.20	1	5,181	0.02%
2019/01/21	0	0.00	2	72.70	72.70	-2	5,279	-0.04%
2019/01/16	0	0.00	1	72.00	72.00	-1	5,672	-0.02%
2019/01/08	2	78.80	4	77.98	77.50	-2	6,583	-0.03%
2019/01/07	5	76.60	0	0.00	76.20	5	6,834	0.07%
2019/01/04	3	76.63	0	0.00	75.70	3	6,930	0.04%
2019/01/03	0	0.00	1	77.20	77.20	-1	7,041	-0.01%
2019/01/02	4	77.60	0	0.00	77.30	4	7,151	0.06%
2018/12/28	3	74.40	0	0.00	74.10	3	7,466	0.04%
2018/12/27	1	73.10	0	0.00	72.80	1	7,653	0.01%
2018/12/21	3	72.70	0	0.00	73.50	3	7,630	0.04%
2018/12/20	17	71.97	18	72.15	73.40	-1	7,589	-0.01%
2018/12/19	9	71.99	9	72.31	71.30	0	7,486	0.00%
2018/12/18	0	0.00	3	80.20	79.00	-3	7,334	-0.04%
2018/12/14	1	80.60	1	80.30	79.20	0	7,283	0.00%
2018/12/13	1	80.40	0	0.00	80.70	1	7,234	0.01%
2018/12/12	0	0.00	1	81.60	81.60	-1	7,186	-0.01%
2018/12/11	1	80.00	2	80.10	80.00	-1	7,080	-0.01%
2018/12/10	9	79.68	9	80.29	79.20	0	7,022	0.00%
2018/12/07	11	79.06	11	77.05	80.20	0	6,862	0.00%
2018/12/06	7	79.54	6	79.55	74.10	1	6,722	0.01%
2018/12/05	2	77.20	2	77.25	77.70	0	6,497	0.00%
2018/12/04	1	80.90	1	81.00	77.10	0	6,469	0.00%
2018/12/03	2	79.35	3	79.00	78.80	-1	6,434	-0.02%
2018/11/30	0	0.00	3	77.30	78.00	-3	6,371	-0.05%
2018/11/29	0	0.00	3	78.90	77.90	-3	6,209	-0.05%
2018/11/28	4	76.63	5	78.64	76.10	-1	6,073	-0.02%
2018/11/26	4	75.85	0	0.00	76.40	4	5,845	0.07%
2018/11/23	14	75.56	16	75.81	75.60	-2	5,714	-0.04%
2018/11/22	6	73.33	20	73.59	73.80	-14	5,505	-0.25%
2018/11/21	10	70.50	3	70.50	70.50	7	5,205	0.13%
2018/11/20	0	0.00	1	64.30	64.10	-1	4,983	-0.02%
2018/11/19	5	64.38	2	64.00	64.60	3	4,935	0.06%
2018/11/09	0	0.00	1	59.30	59.40	-1	4,649	-0.02%
2018/11/06	1	60.90	0	0.00	59.20	1	4,648	0.02%
2018/10/31	1	59.80	0	0.00	59.70	1	4,525	0.02%
2018/10/30	0	0.00	1	59.60	59.00	-1	4,504	-0.02%
2018/10/29	0	0.00	2	56.70	58.70	-2	4,479	-0.04%
2018/10/26	1	64.10	1	61.70	60.30	0	4,417	0.00%
2018/10/25	2	63.45	3	62.67	63.30	-1	4,334	-0.02%
2018/10/23	15	69.01	17	69.04	65.90	-2	4,012	-0.05%
2018/10/22	4	67.58	3	67.07	66.20	1	3,782	0.03%
2018/10/19	2	65.75	1	66.10	67.60	1	3,731	0.03%
2018/10/18	0	0.00	4	67.10	66.00	-4	3,623	-0.11%
2018/10/17	7	66.54	7	66.54	67.20	0	3,478	0.00%
2018/10/16	1	66.20	7	64.86	63.40	-6	3,237	-0.19%
2018/10/15	9	65.50	0	0.00	65.90	9	3,152	0.29%
2018/10/11	3	57.97	3	58.53	58.00	0	2,746	0.00%
2018/10/09	60	61.17	59	60.57	61.00	1	2,633	0.04%
2018/10/08	2	59.60	1	59.30	62.50	1	2,566	0.04%
2018/10/05	15	56.38	15	57.06	58.30	0	2,235	0.00%
2018/10/03	0	0.00	1	51.70	51.90	-1	2,178	-0.05%
2018/09/19	2	51.30	0	0.00	50.70	2	2,520	0.08%
2018/09/12	0	0.00	4	52.00	51.70	-4	2,674	-0.15%
2018/09/10	0	0.00	2	52.60	52.60	-2	2,773	-0.07%
2018/09/07	1	55.20	0	0.00	55.00	1	2,856	0.04%
2018/08/28	5	64.00	5	64.40	62.30	0	4,051	0.00%
2018/08/24	0	0.00	1	60.60	60.40	-1	4,642	-0.02%
2018/08/07	1	70.10	0	0.00	70.40	1	5,395	0.02%
2018/08/02	2	70.40	4	71.13	69.00	-2	5,629	-0.04%
2018/08/01	1	68.50	1	68.90	69.10	0	5,726	0.00%
2018/07/27	0	0.00	1	69.30	68.50	-1	6,185	-0.02%
2018/07/26	2	71.10	0	0.00	69.10	2	6,384	0.03%
2018/07/24	5	69.38	6	69.12	69.90	-1	6,670	-0.01%
2018/07/23	3	67.97	0	0.00	67.10	3	6,880	0.04%
2018/07/19	2	69.45	2	69.40	69.00	0	7,533	0.00%
2018/07/18	0	0.00	1	70.10	69.60	-1	7,690	-0.01%
2018/07/17	0	0.00	1	72.40	71.30	-1	7,892	-0.01%
2018/07/16	21	75.33	16	75.16	74.70	5	8,350	0.06%
2018/07/12	0	0.00	6	70.57	70.90	-6	8,422	-0.07%
2018/07/11	3	69.23	1	68.40	68.00	2	8,458	0.02%
2018/07/10	8	66.78	5	67.10	67.30	3	8,500	0.04%
2018/07/09	1	64.10	0	0.00	67.80	1	8,641	0.01%
2018/07/06	0	0.00	7	64.13	62.80	-7	8,858	-0.08%
2018/07/05	2	65.50	1	66.00	65.10	1	8,967	0.01%
2018/07/04	2	70.30	6	69.87	67.50	-4	9,071	-0.04%
2018/07/03	0	0.00	3	75.30	73.50	-3	9,087	-0.03%
2018/07/02	5	78.50	0	0.00	77.90	5	9,095	0.05%
2018/06/29	0	0.00	1	76.80	76.80	-1	9,088	-0.01%
2018/06/28	2	77.60	0	0.00	76.80	2	9,137	0.02%
2018/06/26	2	80.50	2	78.55	78.20	0	9,109	0.00%
2018/06/25	1	82.10	0	0.00	81.80	1	9,075	0.01%
2018/06/22	4	85.58	0	0.00	83.30	4	9,151	0.04%
2018/06/21	1	84.10	0	0.00	85.00	1	9,106	0.01%
2018/06/20	1	82.70	1	85.20	82.90	0	9,071	0.00%
2018/06/19	2	84.35	3	83.50	83.30	-1	9,004	-0.01%
2018/06/15	2	84.75	3	86.47	83.50	-1	8,952	-0.01%
2018/06/14	7	88.47	2	87.30	87.30	5	8,842	0.06%
2018/06/13	6	90.13	4	89.25	88.20	2	8,725	0.02%
2018/06/12	2	90.65	1	88.00	87.30	1	8,543	0.01%
2018/06/11	1	86.00	1	86.60	86.00	0	8,383	0.00%
2018/06/08	2	84.85	3	84.90	84.90	-1	8,330	-0.01%
2018/06/07	4	91.83	6	90.23	89.10	-2	8,154	-0.02%
2018/06/06	1	89.80	2	87.95	88.80	-1	7,921	-0.01%
2018/06/05	2	89.80	8	89.28	88.90	-6	7,773	-0.08%
2018/06/04	24	91.38	18	89.95	87.10	6	7,532	0.08%
2018/06/01	8	82.16	6	82.85	86.30	2	7,180	0.03%
2018/05/31	0	0.00	4	75.95	78.50	-4	6,909	-0.06%
2018/05/30	0	0.00	1	73.00	72.00	-1	6,813	-0.01%
2018/05/29	1	72.00	0	0.00	72.00	1	6,763	0.01%
2018/05/28	1	75.20	1	74.50	73.90	0	6,727	0.00%
2018/05/25	3	75.03	1	75.70	74.00	2	6,697	0.03%
2018/05/24	1	77.40	0	0.00	77.00	1	6,643	0.02%
2018/05/23	14	77.22	6	77.08	77.60	8	6,567	0.12%
2018/05/22	0	0.00	1	73.50	73.40	-1	6,431	-0.02%
2018/05/21	6	72.20	5	73.56	73.40	1	6,376	0.02%
2018/05/18	11	75.55	4	75.33	74.80	7	6,269	0.11%
2018/05/17	2	78.00	0	0.00	77.80	2	6,178	0.03%
2018/05/16	7	80.50	18	80.65	77.30	-11	6,093	-0.18%
2018/05/15	3	81.07	0	0.00	79.10	3	5,974	0.05%
2018/05/14	0	0.00	1	80.10	81.20	-1	5,886	-0.02%
2018/05/11	3	79.57	2	78.75	78.60	1	5,761	0.02%
2018/05/10	3	79.20	6	81.52	81.90	-3	5,666	-0.05%
2018/05/09	12	76.93	2	77.00	77.00	10	5,455	0.18%
2018/05/08	1	84.00	0	0.00	80.90	1	5,277	0.02%
2018/05/07	1	80.60	2	82.10	82.80	-1	5,180	-0.02%
2018/05/04	5	80.60	5	80.26	80.30	0	5,026	0.00%
2018/05/03	4	89.15	7	87.56	86.10	-3	4,759	-0.06%
2018/05/02	9	88.94	9	89.53	91.20	0	4,545	0.00%
2018/04/30	6	91.10	3	91.07	89.20	3	4,420	0.07%
2018/04/27	3	89.60	3	90.43	88.80	0	4,208	0.00%
2018/04/26	22	91.66	22	91.59	91.00	0	3,949	0.00%
2018/04/25	7	86.73	9	86.74	88.90	-2	3,471	-0.06%
2018/04/24	1	85.90	3	80.90	80.90	-2	3,192	-0.06%
2018/04/23	3	85.00	4	85.20	83.00	-1	3,014	-0.03%
2018/04/20	21	81.50	21	82.07	81.80	0	2,787	0.00%
2018/04/19	8	77.15	0	0.00	78.60	8	2,277	0.35%
2018/04/18	4	69.55	3	69.90	71.50	1	2,129	0.05%
2018/04/17	0	0.00	2	70.30	67.30	-2	2,016	-0.10%
2018/04/16	0	0.00	3	71.27	71.50	-3	1,902	-0.16%
2018/04/13	3	69.47	7	69.46	70.50	-4	1,770	-0.23%
2018/04/12	43	69.24	46	69.34	70.00	-3	1,579	-0.19%
2018/04/11	2	65.50	0	0.00	65.70	2	1,255	0.16%
2018/04/10	36	60.95	36	60.46	59.80	0	1,088	0.00%
2018/04/09	22	58.23	21	58.96	60.90	1	926	0.11%
2018/04/03	5	55.90	5	56.14	55.40	0	816	0.00%
2018/03/31	12	55.18	12	54.73	55.20	0	730	0.00%
2018/03/29	10	54.70	1	54.30	53.30	9	650	1.38%
2018/03/28	3	52.80	2	53.10	53.00	1	623	0.16%
2018/03/26	0	0.00	20	52.55	53.70	-20	488	-4.09%
2018/03/15	2	47.35	0	0.00	47.10	2	392	0.51%
2018/01/31	20	48.80	0	0.00	48.80	20	564	3.54%
2018/01/25	1	50.10	0	0.00	50.00	1	623	0.16%