美時 (1795)-康和-新竹券商分點個股進出

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
282.0
漲跌
▼8.0
漲幅
-2.76%
成交量
4,428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－康和-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-新竹券商分點個股進出
康和-新竹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
2024/05/08	0	0.00	3	290.00	290.00	-3	6,751	-0.04%
2024/05/07	5.1	287.41	4	287.63	285.50	1.1	6,791	0.02%
2024/05/06	0	0.00	2	300.00	300.00	-2	6,653	-0.03%
2024/05/03	7	312.29	7	307.50	307.50	0	6,634	0.00%
2024/04/26	0	0.00	3	309.50	314.50	-3	6,767	-0.04%
2024/04/25	2	321.50	2	313.50	312.00	0	6,784	0.00%
2024/04/24	9	321.17	4	319.50	320.50	5	6,811	0.07%
2024/04/23	16	318.03	9	319.78	320.50	7	6,878	0.10%
2024/04/19	9	308.50	8	312.00	311.50	1	7,220	0.01%
2024/04/18	8	324.74	8	321.00	321.00	0	7,168	0.00%
2024/04/17	7	333.36	7	334.07	333.50	0	7,175	0.00%
2024/04/15	5	331.00	5	332.50	332.50	0	7,006	0.00%
2024/04/12	0	0.00	7.6	335.81	342.00	-7.6	7,026	-0.11%
2024/04/11	11	327.77	11.1	331.49	325.00	-0.1	6,982	0.00%
2024/04/10	16.2	323.33	10.1	330.00	326.50	6.1	6,910	0.09%
2024/04/09	11	325.45	11	326.36	323.00	0	6,861	0.00%
2024/04/08	1	327.00	1.5	328.68	325.00	-0.5	6,869	-0.01%
2024/04/03	0	317.50	1.1	314.41	317.50	-1.1	6,735	-0.02%
2024/04/01	1	310.00	3	313.00	308.00	-2	6,573	-0.03%
2024/03/29	5	304.50	4	308.25	304.00	1	6,465	0.02%
2024/03/28	2	308.00	0	0.00	306.00	2	6,436	0.03%
2024/03/27	0	310.50	1.2	303.48	310.00	-1.2	6,315	-0.02%
2024/03/26	0	294.00	0	0.00	293.00	0	5,985	0.00%
2024/03/25	2	299.75	3.3	300.87	294.50	-1.3	5,987	-0.02%
2024/03/22	0	0.00	8	281.88	288.50	-8	5,788	-0.14%
2024/03/18	4	269.50	4	270.50	271.00	0	5,894	0.00%
2024/03/15	10.2	264.28	10	268.00	271.50	0.2	5,928	0.00%
2024/03/12	5	274.00	0	0.00	274.00	5	6,023	0.08%
2024/03/08	3	276.50	0.1	277.50	275.00	2.9	6,246	0.05%
2024/03/07	3.2	281.97	3	284.00	284.00	0.2	6,386	0.00%
2024/03/05	3	295.00	5.2	296.75	294.50	-2.2	6,582	-0.03%
2024/03/04	2	289.00	2.2	290.05	291.50	-0.2	6,550	0.00%
2024/03/01	1.4	290.00	1	291.50	289.50	0.4	6,606	0.01%
2024/02/29	3	289.83	1	293.00	289.50	2	6,850	0.03%
2024/02/27	1	298.00	1	292.50	296.00	0	6,802	0.00%
2024/02/26	0	0.00	8	282.25	293.50	-8	6,616	-0.12%
2024/02/23	0	0.00	1	273.50	272.00	-1	6,475	-0.02%
2024/02/22	4	274.00	2	275.00	273.00	2	6,523	0.03%
2024/02/21	2	280.75	0	0.00	276.50	2	6,639	0.03%
2024/02/20	1	277.00	1	278.00	275.50	0	6,686	0.00%
2024/02/19	0	0.00	1	275.00	275.00	-1	6,836	-0.01%
2024/02/15	0	273.50	0	0.00	273.00	0	7,030	0.00%
2024/02/02	9	273.28	3	277.83	274.50	6	7,221	0.08%
2024/01/31	1	279.00	5	279.00	279.50	-4	7,211	-0.06%
2024/01/30	5	272.01	0	0.00	271.00	5	7,270	0.07%
2024/01/29	0	277.00	0	0.00	277.00	0	7,243	0.00%
2024/01/23	1	272.00	1	274.00	276.50	0	7,556	0.00%
2024/01/22	2	283.50	5	283.00	282.50	-3	7,586	-0.04%
2024/01/19	1	287.50	1	289.00	288.50	0	7,813	0.00%
2024/01/18	2	289.50	0	0.00	288.50	2	7,923	0.03%
2024/01/17	12	294.50	5	290.40	288.50	7	8,052	0.09%
2024/01/16	1	303.00	4	300.88	303.00	-3	8,078	-0.04%
2024/01/15	5	297.00	3.1	294.89	296.50	1.9	7,934	0.02%
2024/01/12	3	285.83	2	286.00	282.50	1	7,715	0.01%
2024/01/11	4	283.25	0	0.00	281.50	4	7,746	0.05%
2024/01/10	0	0.00	5	290.00	290.00	-5	7,653	-0.07%
2024/01/09	0	0.00	1	282.50	288.00	-1	7,613	-0.01%
2024/01/08	2	283.00	1	284.50	284.50	1	7,572	0.01%
2024/01/05	3	276.83	3	278.83	285.00	0	7,456	0.00%
2024/01/04	0	0.00	3	272.50	272.00	-3	7,277	-0.04%
2024/01/02	8	273.13	1	277.00	275.50	7	7,146	0.10%
2023/12/29	0	0.00	5	270.20	272.00	-5	7,086	-0.07%
2023/12/28	1	264.50	0	0.00	264.00	1	7,011	0.01%
2023/12/21	0	0.00	8	269.44	268.50	-8	6,890	-0.12%
2023/12/20	1	273.50	0	0.00	273.50	1	6,861	0.01%
2023/12/18	5	277.00	2	273.50	272.50	3	6,815	0.04%
2023/12/15	5	274.60	0	0.00	274.00	5	6,831	0.07%
2023/12/14	1	267.00	1	267.50	268.50	0	6,792	0.00%
2023/12/13	0	0.00	1	266.50	264.50	-1	6,764	-0.01%
2023/12/11	0	0.00	1	275.00	274.50	-1	6,653	-0.02%
2023/12/05	1	273.50	0	0.00	272.00	1	6,487	0.02%
2023/12/01	0	0.00	3.1	273.90	267.50	-3.1	6,085	-0.05%
2023/11/30	0	0.00	2	260.00	258.50	-2	5,839	-0.03%
2023/11/29	1	261.50	1	257.00	261.00	0	5,805	0.00%
2023/11/28	1	259.00	0	0.00	258.00	1	5,753	0.02%
2023/11/27	3	259.83	3.2	260.36	257.00	-0.2	5,706	0.00%
2023/11/22	1.3	247.88	15	247.23	245.50	-13.8	5,363	-0.26%
2023/11/21	0.1	249.00	1	248.50	248.00	-1	5,328	-0.02%
2023/11/20	13	255.42	2.5	256.45	251.50	10.5	5,321	0.20%
2023/11/17	4.1	254.93	0.1	254.81	254.00	4	5,218	0.08%
2023/11/16	12	253.96	0.1	255.19	253.00	11.9	5,168	0.23%
2023/11/15	11	250.91	0.1	250.38	252.00	10.9	5,061	0.21%
2023/11/14	0.1	232.25	0	0.00	238.50	0.1	4,929	0.00%
2023/11/13	0.2	236.00	0	0.00	233.00	0.2	4,992	0.00%
2023/11/10	1	240.50	3	241.17	240.50	-2	5,229	-0.04%
2023/11/09	4.1	241.55	2	236.50	236.00	2.1	5,220	0.04%
2023/11/08	0.2	243.00	5	243.50	242.00	-4.8	5,433	-0.09%
2023/11/06	0.1	245.77	1	248.00	247.00	-0.9	5,726	-0.02%
2023/11/03	1	250.50	1	254.00	244.50	0	5,828	0.00%
2023/11/02	1.1	246.59	0	0.00	248.50	1.1	5,801	0.02%
2023/11/01	5	253.40	5	254.49	251.00	0	5,757	0.00%
2023/10/31	3.3	251.82	5	253.70	252.00	-1.7	5,689	-0.03%
2023/10/30	8	254.00	3.2	254.03	252.00	4.8	5,730	0.08%
2023/10/27	13	250.00	12.3	249.46	254.00	0.7	5,619	0.01%
2023/10/26	2	239.75	2	240.50	236.00	0	5,359	0.00%
2023/10/25	5	242.69	3	243.84	240.00	2	5,272	0.04%
2023/10/24	1	227.00	0.5	222.40	230.00	0.5	5,133	0.01%
2023/10/23	0	0.00	1.2	216.17	215.00	-1.2	5,129	-0.02%
2023/10/20	0.3	210.33	0	0.00	208.50	0.3	5,254	0.01%
2023/10/19	0	0.00	0.5	219.50	218.00	-0.5	5,417	-0.01%
2023/10/18	1	213.00	1	213.00	210.50	0	5,566	0.00%
2023/10/17	1	216.50	0	0.00	217.00	1	5,735	0.02%
2023/10/13	0	0.00	2	228.00	227.50	-2	5,982	-0.03%
2023/09/28	0.1	239.64	1	238.50	238.50	-0.9	6,825	-0.01%
2023/09/21	2	232.50	2	232.50	233.50	0	7,937	0.00%
2023/09/20	1	243.08	0	0.00	237.50	1	8,128	0.01%
2023/09/19	0	0.00	1	251.50	249.50	-1	8,256	-0.01%
2023/09/18	0.2	247.84	2	247.50	246.50	-1.8	8,281	-0.02%
2023/09/14	0	0.00	1	246.00	246.50	-1	8,414	-0.01%
2023/09/12	1	243.00	0	0.00	240.00	1	8,595	0.01%
2023/09/11	0	0.00	1	250.50	246.00	-1	8,647	-0.01%
2023/09/01	4	255.75	0	0.00	258.50	4	8,964	0.04%
2023/08/30	0	0.00	1	257.00	257.00	-1	9,202	-0.01%
2023/08/29	2	250.25	1	250.05	252.00	1	9,210	0.01%
2023/08/23	1	250.00	0	0.00	249.50	1	9,304	0.01%
2023/08/21	1	260.00	0	0.00	260.00	1	9,482	0.01%
2023/08/18	1	263.00	2	263.50	254.00	-1	9,590	-0.01%
2023/08/17	2	259.25	2	262.25	259.50	0	9,709	0.00%
2023/08/16	2	267.25	2	270.75	268.00	0	9,745	0.00%
2023/08/15	1	263.50	3	268.17	263.50	-2	10,042	-0.02%
2023/08/14	4	249.00	3	258.50	250.00	1	10,398	0.01%
2023/08/11	3	278.83	1	279.00	269.00	2	10,493	0.02%
2023/08/10	15	285.03	12	291.04	286.00	3	10,356	0.03%
2023/08/09	1	292.00	4.2	291.69	292.00	-3.2	10,287	-0.03%
2023/08/08	1	280.50	2	280.63	280.50	-1	10,417	-0.01%
2023/08/02	5	287.40	2	300.50	285.50	3	10,840	0.03%
2023/07/31	3	284.00	0	0.00	286.50	3	10,838	0.03%
2023/07/27	0	0.00	1	295.00	291.50	-1	11,155	-0.01%
2023/07/26	2	300.75	1	306.00	291.00	1	11,327	0.01%
2023/07/25	2	299.00	0	0.00	301.00	2	11,201	0.02%
2023/07/24	1.2	304.00	2.2	300.57	302.00	-1	11,079	-0.01%
2023/07/21	0	0.00	3	293.00	291.00	-3	10,941	-0.03%
2023/07/20	4	288.25	0	0.00	287.00	4	10,868	0.04%
2023/07/19	0	0.00	1	294.00	292.00	-1	10,780	-0.01%
2023/07/18	10	283.00	11	291.05	283.00	-1	10,718	-0.01%
2023/07/17	0	0.00	2	289.00	288.50	-2	10,907	-0.02%
2023/07/13	3	281.67	2	285.25	280.00	1	10,846	0.01%
2023/07/12	3	290.83	1	288.00	290.00	2	10,748	0.02%
2023/07/11	2	284.00	0	0.00	283.00	2	10,628	0.02%
2023/07/07	1	290.50	0.5	293.00	284.50	0.5	10,601	0.00%
2023/07/06	0.1	294.50	0.5	292.50	290.00	-0.4	10,550	0.00%
2023/07/05	1.1	298.05	0	0.00	294.50	1.1	10,508	0.01%
2023/07/04	2	302.50	2	302.50	297.00	0	10,684	0.00%
2023/07/03	11.1	303.59	2	301.00	299.00	9.1	10,815	0.08%
2023/06/30	0	0.00	1	340.00	325.50	-1	10,553	-0.01%
2023/06/29	3	337.33	4.1	340.62	338.50	-1.1	10,581	-0.01%
2023/06/28	8	333.00	6	334.50	333.50	2	10,466	0.02%
2023/06/27	3	325.00	11	323.95	329.00	-8	10,336	-0.08%
2023/06/26	1	306.50	2	309.75	311.50	-1	10,210	-0.01%
2023/06/21	12	312.83	10.4	307.11	308.00	1.7	10,262	0.02%
2023/06/20	1	322.50	0	0.00	320.00	1	10,186	0.01%
2023/06/19	1	324.00	1	321.50	324.00	0	10,176	0.00%
2023/06/16	9	325.56	9	331.94	323.00	0	10,180	0.00%
2023/06/15	1.2	324.46	3	317.83	330.00	-1.9	10,090	-0.02%
2023/06/14	5.1	314.38	3	315.83	314.00	2.1	10,005	0.02%
2023/06/13	1	314.50	0	0.00	311.50	1	10,016	0.01%
2023/06/07	0	0.00	2	317.50	322.00	-2	10,291	-0.02%
2023/06/06	0	0.00	2	321.00	315.50	-2	10,290	-0.02%
2023/06/05	7.1	318.26	3	315.50	315.50	4.1	10,443	0.04%
2023/06/01	5	327.50	2	327.00	320.00	3	10,395	0.03%
2023/05/30	1.1	329.82	2	331.50	328.50	-0.9	10,438	-0.01%
2023/05/26	1	339.50	0	0.00	327.00	1	10,501	0.01%
2023/05/25	2	337.00	0	0.00	331.00	2	10,435	0.02%
2023/05/24	0	0.00	5	333.00	334.50	-5	10,597	-0.05%
2023/05/23	2	336.25	2	339.00	342.00	0	10,554	0.00%
2023/05/22	1	333.00	0	0.00	332.00	1	10,623	0.01%
2023/05/19	1	339.00	1	341.50	343.50	0	10,942	0.00%
2023/05/18	1	330.50	4	326.50	339.00	-3	10,548	-0.03%
2023/05/17	1	290.50	10	301.65	308.50	-9	10,167	-0.09%
2023/05/15	4	280.13	1	281.50	275.50	3	10,505	0.03%
2023/05/12	4	287.00	8	291.63	289.00	-4	10,560	-0.04%
2023/05/11	4	287.00	8	291.63	283.50	-4	10,608	-0.04%
2023/05/10	3	282.83	2	275.50	285.00	1	10,557	0.01%
2023/05/09	2	280.25	4	282.75	279.00	-2	11,202	-0.02%
2023/05/08	1	286.00	1	287.00	287.00	0	11,495	0.00%
2023/05/04	3	280.83	3	285.00	279.00	0	11,585	0.00%
2023/05/02	0	0.00	7	277.43	278.00	-7	11,293	-0.06%
2023/04/27	0	0.00	1	257.00	257.00	-1	11,317	-0.01%
2023/04/21	1	251.00	0	0.00	250.00	1	11,703	0.01%
2023/04/20	2	275.00	1	277.50	265.00	1	11,657	0.01%
2023/04/13	0	0.00	1	273.00	267.00	-1	11,820	-0.01%
2023/04/12	0	0.00	1	272.00	267.50	-1	12,000	-0.01%
2023/04/11	1	265.50	0	0.00	265.50	1	12,263	0.01%
2023/04/10	1	274.50	0	0.00	265.50	1	12,365	0.01%
2023/04/07	17	273.56	13.2	274.52	273.00	3.8	12,493	0.03%
2023/04/06	2	270.50	1	265.00	269.50	1	12,364	0.01%
2023/03/30	1	259.50	0	0.00	257.50	1	12,342	0.01%
2023/03/29	0	0.00	2	254.00	258.00	-2	12,279	-0.02%
2023/03/24	2	252.50	0	0.00	252.50	2	12,406	0.02%
2023/03/22	2	243.50	2	244.50	243.50	0	12,526	0.00%
2023/03/16	2	245.50	0	0.00	245.50	2	12,333	0.02%
2023/03/15	2.2	255.55	2	250.00	254.50	0.2	12,230	0.00%
2023/03/14	2	251.00	2	253.50	248.00	0	12,164	0.00%
2023/03/13	2	254.00	2	250.50	250.00	0	12,117	0.00%
2023/03/10	2	267.50	2	257.50	255.00	0	12,041	0.00%
2023/03/09	2	271.50	2	271.50	270.00	0	11,896	0.00%
2023/03/08	3	276.33	2	278.00	271.50	1	11,878	0.01%
2023/03/07	2	287.00	2	279.50	277.50	0	11,702	0.00%
2023/03/06	3	284.67	2	277.00	285.00	1	12,145	0.01%
2023/03/03	3	284.00	0	0.00	278.50	3	13,111	0.02%
2023/03/02	0	0.00	3	283.00	283.50	-3	13,927	-0.02%
2023/03/01	2	279.50	2	282.50	278.50	0	14,737	0.00%
2023/02/24	11	281.50	11	286.50	281.00	0	15,311	0.00%
2023/02/23	2	284.50	2	281.00	285.00	0	15,679	0.00%
2023/02/22	5	279.00	2	287.00	276.50	3	16,351	0.02%
2023/02/21	1	282.50	0	0.00	287.00	1	16,517	0.01%
2023/02/20	9	287.17	2	295.00	284.50	7	16,869	0.04%
2023/02/17	1	295.00	8	291.31	294.50	-7	16,801	-0.04%
2023/02/16	3	272.00	3	281.00	284.00	0	16,713	0.00%
2023/02/15	1	273.00	1	272.50	272.50	0	17,036	0.00%
2023/02/14	2	268.00	0	0.00	267.50	2	17,159	0.01%
2023/02/13	18	280.97	15.1	286.20	277.50	2.9	16,933	0.02%
2023/02/10	6.1	277.68	2	280.75	277.50	4.1	16,509	0.02%
2023/02/08	0	0.00	1	285.00	284.00	-1	16,106	-0.01%
2023/02/07	4	281.75	3.1	277.65	281.00	0.9	15,899	0.01%
2023/02/06	7.1	260.75	10	262.40	273.50	-2.9	15,267	-0.02%
2023/02/03	11	248.91	12	247.25	249.00	-1	14,987	-0.01%
2023/02/02	2	245.00	14	243.00	247.00	-12	14,905	-0.08%
2023/01/31	2	237.75	0	0.00	238.00	2	15,027	0.01%
2023/01/30	10	237.50	0	0.00	237.50	10	15,090	0.07%
2023/01/17	2	243.50	7	245.71	243.50	-5	15,139	-0.03%
2023/01/16	6	231.00	7	233.57	244.00	-1	15,033	-0.01%
2023/01/13	2	228.50	2	230.50	230.00	0	14,972	0.00%
2023/01/12	2	233.50	2	240.50	230.50	0	15,079	0.00%
2023/01/11	6	242.25	7	254.00	240.50	-1	15,022	-0.01%
2023/01/09	0	0.00	1	249.00	249.00	-1	15,190	-0.01%
2023/01/04	2	250.75	1	243.50	243.50	1	16,017	0.01%
2023/01/03	1	250.00	1	251.00	250.50	0	16,305	0.00%
2022/12/30	7	247.00	8	249.81	246.00	-1	16,433	-0.01%
2022/12/29	1	252.50	2	250.00	250.00	-1	16,415	-0.01%
2022/12/28	1	234.00	2	239.50	238.50	-1	16,430	-0.01%
2022/12/27	11	237.27	11	242.95	237.50	0	16,705	0.00%
2022/12/26	1	238.00	1	240.50	240.50	0	16,719	0.00%
2022/12/15	2	243.00	0	0.00	241.00	2	17,789	0.01%
2022/12/14	2	243.00	2	255.00	255.00	0	17,895	0.00%
2022/12/13	1	257.50	0	0.00	251.50	1	18,254	0.01%
2022/12/12	1	251.00	0	255.00	252.00	1	18,508	0.01%
2022/12/09	5	243.50	0	0.00	254.00	5	18,682	0.03%
2022/12/07	1	251.00	0	0.00	244.00	1	19,374	0.01%
2022/12/06	0	0.00	0	269.00	249.50	0	19,596	0.00%
2022/12/05	0	0.00	1	269.50	269.50	-1	19,919	-0.01%
2022/12/02	0	246.00	0	0.00	245.50	0	20,045	0.00%
2022/12/01	0	0.00	1	250.00	246.50	-1	20,315	0.00%
2022/11/30	0	0.00	1	244.00	244.00	-1	20,795	0.00%
2022/11/29	1	244.50	0	0.00	233.50	1	21,046	0.00%
2022/11/28	3	244.00	1	246.50	246.50	2	21,276	0.01%
2022/11/25	6	245.92	4	248.63	245.50	2	20,880	0.01%
2022/11/24	3	224.17	2	231.50	239.00	1	20,189	0.00%
2022/11/23	3	213.67	3	208.33	217.50	0	19,465	0.00%
2022/11/22	1	198.00	4	193.50	198.00	-3	18,795	-0.02%
2022/11/18	2	185.00	2	183.75	187.00	0	18,572	0.00%
2022/11/17	2	173.75	2	177.25	174.00	0	18,131	0.00%
2022/11/16	1	172.00	1	177.00	170.00	0	18,063	0.00%
2022/11/14	2	170.50	2	173.00	171.00	0	18,652	0.00%
2022/11/11	0	0.00	1.1	167.23	171.50	-1.1	18,760	-0.01%
2022/11/10	1	160.00	1	167.00	156.00	0	19,133	0.00%
2022/11/09	1	161.50	1	162.00	162.50	0	19,230	0.00%
2022/11/04	1	160.50	0	0.00	159.00	1	19,278	0.01%
2022/10/28	0	0.00	10	150.00	151.00	-10	19,040	-0.05%
2022/10/21	3	150.00	3	149.50	146.50	0	18,672	0.00%
2022/10/17	0	0.00	2	141.00	148.50	-2	19,289	-0.01%
2022/10/14	2	154.50	1	157.00	153.00	1	19,110	0.01%
2022/10/12	11	163.09	2	163.00	161.50	9	18,489	0.05%
2022/10/11	1	166.00	1	161.50	159.50	0	18,286	0.00%
2022/10/07	0	0.00	11	173.55	168.00	-11	18,030	-0.06%
2022/10/05	10	168.50	0	0.00	170.50	10	17,793	0.06%
2022/10/04	1	162.00	11	166.68	167.00	-10	17,617	-0.06%
2022/10/03	1	164.50	1	159.50	157.50	0	17,590	0.00%
2022/09/30	2	162.00	1	153.50	162.50	1	17,688	0.01%
2022/09/29	2	159.50	2.1	159.10	158.00	-0.1	17,667	0.00%
2022/09/28	4.1	158.22	5	157.40	154.00	-0.9	17,494	-0.01%
2022/09/27	11	162.50	1	160.00	166.00	10	17,482	0.06%
2022/09/23	0.1	165.00	0	0.00	166.00	0.1	17,314	0.00%
2022/09/22	2	172.00	12	174.75	174.00	-10	17,473	-0.06%
2022/09/20	0	0.00	0.3	168.17	173.50	-0.3	17,686	0.00%
2022/09/19	2.1	163.74	1	164.50	163.00	1.1	17,583	0.01%
2022/09/16	0	0.00	3	168.00	171.00	-3	17,573	-0.02%
2022/09/15	15	168.00	16	170.94	168.00	-1	17,621	-0.01%
2022/09/14	1	164.50	0	0.00	170.00	1	17,559	0.01%
2022/09/13	17	165.00	16	165.09	165.00	1	17,429	0.01%
2022/09/12	0	0.00	1	162.00	164.00	-1	17,644	-0.01%
2022/09/07	1	154.00	0	0.00	151.50	1	17,825	0.01%
2022/09/05	0	0.00	2	171.00	166.50	-2	17,691	-0.01%
2022/09/02	4	175.00	2	170.00	170.00	2	17,738	0.01%
2022/08/31	14	175.14	13	176.58	173.50	1	18,090	0.01%
2022/08/29	10.1	171.99	10	174.00	169.50	0.1	18,399	0.00%
2022/08/26	10.1	180.99	11.1	187.10	176.00	-1	18,189	-0.01%
2022/08/25	10	174.00	0	0.00	175.50	10	17,591	0.06%
2022/08/22	1	183.50	1	191.00	180.00	0	16,681	0.00%
2022/08/19	2	182.75	1	186.50	184.50	1	16,210	0.01%
2022/08/18	6	173.00	16	171.50	184.50	-10	15,635	-0.06%
2022/08/17	3	163.17	5	165.30	168.00	-2	15,227	-0.01%
2022/08/11	18.1	143.01	17	148.00	143.00	1.1	14,631	0.01%
2022/08/10	1	146.00	3	146.00	148.00	-2	14,709	-0.01%
2022/08/08	1	143.00	1	143.00	143.00	0	14,700	0.00%
2022/08/01	2	140.00	0	0.00	138.00	2	14,564	0.01%
2022/07/26	0	0.00	1	147.50	142.00	-1	14,371	-0.01%
2022/07/25	0	0.00	3	148.00	149.50	-3	14,073	-0.02%
2022/07/22	19	147.26	17	136.35	144.50	2	13,539	0.01%
2022/07/21	0	0.00	0	130.00	135.00	0	13,243	0.00%
2022/07/20	19	130.00	20	131.50	130.00	-1	13,233	-0.01%
2022/07/15	3	133.03	0	0.00	131.00	3	13,165	0.02%
2022/07/04	0	0.00	2	139.00	141.50	-2	12,505	-0.02%
2022/07/01	2	144.00	1	144.50	142.50	1	12,654	0.01%
2022/06/30	0	0.00	10	153.50	153.50	-10	12,449	-0.08%
2022/06/29	9	155.28	8	154.50	157.50	1	12,114	0.01%
2022/06/28	24	149.19	19	151.18	148.50	5	11,846	0.04%
2022/06/27	0	0.00	1	151.50	151.50	-1	11,681	-0.01%
2022/06/24	1	145.00	1	146.00	145.00	0	12,069	0.00%
2022/06/23	1	142.00	1	141.50	143.50	0	12,214	0.00%
2022/06/22	0	0.00	5	139.80	138.00	-5	12,641	-0.04%
2022/06/21	5	143.80	0	0.00	146.00	5	12,601	0.04%
2022/06/20	0	0.00	3	143.00	139.00	-3	12,569	-0.02%
2022/06/17	13	136.12	12	146.46	146.50	1	12,181	0.01%
2022/06/16	2	142.50	4	137.50	137.00	-2	11,966	-0.02%
2022/06/15	0	0.00	4	141.00	140.00	-4	12,054	-0.03%
2022/06/14	4	136.25	0	0.00	136.50	4	11,769	0.03%
2022/06/13	2	148.50	8	141.63	143.00	-6	11,547	-0.05%
2022/06/10	5	147.60	1	147.00	152.00	4	11,272	0.04%
2022/06/09	6	146.67	8	144.44	145.50	-2	11,067	-0.02%
2022/06/08	2	142.50	4	142.75	145.50	-2	10,603	-0.02%
2022/06/07	3	135.83	0	0.00	139.50	3	10,082	0.03%
2022/05/26	4	134.38	2	127.25	129.00	2	11,280	0.02%
2022/05/25	1	131.00	1	131.00	131.50	0	11,444	0.00%
2022/05/24	1	130.50	1	129.00	127.50	0	11,693	0.00%
2022/05/23	1	132.00	1	130.00	130.50	0	11,677	0.00%
2022/05/20	1	132.50	0	0.00	129.50	1	11,628	0.01%
2022/05/19	3	130.50	0	0.00	131.50	3	11,430	0.03%
2022/05/18	4	121.25	2	121.25	129.00	2	10,988	0.02%
2022/05/13	2	113.50	2	118.00	117.50	0	10,620	0.00%
2022/05/03	1	121.50	0	0.00	119.00	1	10,284	0.01%
2022/04/29	0	0.00	10	117.00	116.50	-10	10,221	-0.10%
2022/04/28	3	116.33	1	116.50	115.00	2	10,223	0.02%
2022/04/27	10	112.00	10	116.50	116.50	0	10,192	0.00%
2022/04/25	0	0.00	8	121.31	118.00	-8	10,021	-0.08%
2022/04/22	1	133.00	1	130.00	131.00	0	9,896	0.00%
2022/04/21	3	131.17	4	131.25	134.50	-1	9,825	-0.01%
2022/04/19	21	133.40	19	134.00	133.50	2	9,682	0.02%
2022/04/18	4	130.00	4	131.00	132.50	0	9,489	0.00%
2022/04/15	13	131.54	15	130.67	126.50	-2	9,301	-0.02%
2022/04/14	19	130.11	16	129.50	130.00	3	9,135	0.03%
2022/04/13	13	128.50	1	127.00	129.50	12	9,004	0.13%
2022/04/12	13	122.96	13	125.35	123.50	0	8,848	0.00%
2022/04/11	0	0.00	5	123.50	124.50	-5	8,762	-0.06%
2022/04/07	3	136.33	5	138.50	128.50	-2	8,453	-0.02%
2022/04/06	1	130.50	1	131.00	132.00	0	8,085	0.00%
2022/04/01	1	133.00	0	0.00	130.50	1	7,998	0.01%
2022/03/31	11	133.09	14	132.50	135.50	-3	7,825	-0.04%
2022/03/30	23	133.83	23	134.02	133.50	0	7,527	0.00%
2022/03/29	20	132.83	14	133.25	133.00	6	7,236	0.08%
2022/03/28	0	0.00	6	125.33	125.00	-6	6,597	-0.09%
2022/03/25	39	124.69	52	126.22	124.50	-13	6,204	-0.21%
2022/03/24	3	118.00	0	0.00	121.00	3	5,562	0.05%
2022/03/23	3	111.00	0	0.00	112.00	3	5,364	0.06%
2022/03/21	1	118.00	1	119.00	117.00	0	5,168	0.00%
2022/03/16	1	99.80	3	98.87	99.00	-2	4,574	-0.04%
2022/03/15	2	100.75	6	99.83	99.70	-4	4,567	-0.09%
2022/03/14	2	98.75	4	100.75	101.50	-2	4,544	-0.04%
2022/03/11	6	103.50	0	0.00	102.50	6	4,585	0.13%
2022/03/10	19	106.89	17	106.00	107.00	2	4,523	0.04%
2022/03/08	14	105.00	14	101.50	101.50	0	4,505	0.00%
2022/03/04	0	0.00	2	114.50	112.50	-2	4,228	-0.05%
2022/03/03	18	115.50	43	116.84	115.50	-25	4,109	-0.61%
2022/03/02	32	115.95	1	121.00	118.00	31	3,932	0.79%
2022/02/25	2	108.25	3	108.17	111.50	-1	3,327	-0.03%
2022/02/24	5	104.70	14	102.79	103.00	-9	3,034	-0.30%
2022/02/23	3	98.07	2	102.50	102.50	1	2,740	0.04%
2022/02/22	3	93.93	0	0.00	93.40	3	2,852	0.11%
2022/02/18	1	90.70	0	0.00	90.90	1	3,022	0.03%
2022/02/17	4	91.28	1	91.50	90.70	3	3,021	0.10%
2022/02/11	1	88.90	0	0.00	88.50	1	3,009	0.03%
2022/02/08	2	88.50	0	0.00	89.60	2	2,971	0.07%
2022/02/07	0	0.00	1	85.80	86.30	-1	2,955	-0.03%
2022/01/26	1	88.20	0	0.00	85.70	1	2,948	0.03%
2022/01/25	1	84.80	0	0.00	84.40	1	2,928	0.03%
2022/01/19	1	87.80	1	87.60	87.30	0	2,918	0.00%
2022/01/07	0	0.00	1	92.40	91.50	-1	2,983	-0.03%
2021/12/22	1	99.20	0	0.00	97.80	1	3,197	0.03%
2021/12/14	7	99.80	8	99.89	101.50	-1	3,130	-0.03%
2021/12/07	1	98.70	1	96.80	96.30	0	2,905	0.00%
2021/12/02	0	0.00	5	103.40	102.00	-5	2,729	-0.18%
2021/11/30	5	111.50	5	109.00	111.50	0	2,549	0.00%
2021/11/29	2	112.75	0	0.00	109.00	2	2,547	0.08%
2021/11/25	3	114.33	0	0.00	112.50	3	2,472	0.12%
2021/11/24	1	114.00	0	0.00	114.50	1	2,376	0.04%
2021/11/19	1	117.50	3	116.00	114.50	-2	2,241	-0.09%
2021/11/18	1	114.00	0	0.00	117.00	1	2,086	0.05%
2021/11/17	1	98.00	0	0.00	106.50	1	1,977	0.05%
2021/11/02	6	95.00	6	97.20	95.00	0	2,419	0.00%
2021/10/29	1	92.20	0	0.00	94.00	1	2,672	0.04%
2021/10/25	1	91.80	0	0.00	91.30	1	2,832	0.04%
2021/10/21	1	98.50	0	0.00	98.20	1	2,885	0.03%
2021/10/19	1	100.00	1	100.00	99.90	0	3,049	0.00%
2021/10/15	0	0.00	1	100.00	98.00	-1	3,409	-0.03%
2021/10/13	2	97.15	1	99.30	97.10	1	3,867	0.03%
2021/10/12	1	100.50	1	100.00	100.00	0	3,961	0.00%
2021/10/08	6	99.75	5	97.10	100.50	1	4,075	0.02%
2021/10/04	3	101.00	0	0.00	96.00	3	4,591	0.07%
2021/09/29	1	101.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	8	103.69	1	104.00	104.00	7	4,539	0.15%
2021/09/27	5	102.50	0	0.00	102.00	5	4,536	0.11%
2021/09/22	0	0.00	2	97.00	97.50	-2	4,887	-0.04%
2021/09/17	1	101.50	1	101.50	102.00	0	4,895	0.00%
2021/09/16	3	101.50	0	0.00	101.00	3	4,900	0.06%
2021/09/07	1	104.00	1	103.00	105.00	0	4,876	0.00%
2021/09/03	0	0.00	1	106.00	105.50	-1	4,963	-0.02%
2021/09/01	1	108.50	0	0.00	106.50	1	4,978	0.02%
2021/08/25	1	110.00	1	106.00	107.00	0	5,020	0.00%
2021/08/24	7	103.00	7	105.50	103.00	0	5,011	0.00%
2021/08/18	1	114.00	1	112.50	112.50	0	5,022	0.00%
2021/08/17	1	115.00	0	0.00	113.50	1	5,009	0.02%
2021/08/06	0	0.00	2	139.25	137.00	-2	5,609	-0.04%
2021/08/05	1	137.00	4	137.50	138.00	-3	5,609	-0.05%
2021/08/04	6	147.67	6	154.75	141.00	0	5,536	0.00%
2021/07/30	11	146.55	11	147.05	146.50	0	5,268	0.00%
2021/07/29	1	145.50	1	145.00	150.50	0	5,211	0.00%
2021/07/28	5	145.00	0	0.00	144.00	5	5,142	0.10%
2021/07/27	14	149.39	14	152.00	148.50	0	5,059	0.00%
2021/07/26	2	147.50	1	146.00	153.00	1	5,012	0.02%
2021/07/23	1	154.00	4	151.13	146.00	-3	4,936	-0.06%
2021/07/22	8	151.25	4	150.75	152.00	4	4,841	0.08%
2021/07/21	3	144.33	1	143.50	154.50	2	4,671	0.04%
2021/07/20	5	149.40	8	148.38	140.50	-3	4,495	-0.07%
2021/07/19	2	138.00	0	0.00	147.50	2	4,184	0.05%
2021/07/16	1	127.00	4	132.50	134.50	-3	4,024	-0.07%
2021/07/15	5	129.00	8	131.56	127.50	-3	3,925	-0.08%
2021/07/14	1	128.50	0	0.00	128.50	1	3,801	0.03%
2021/07/13	4	125.75	4	128.00	127.00	0	3,717	0.00%
2021/07/12	2	118.50	5	123.00	122.00	-3	3,522	-0.09%
2021/07/09	0	0.00	2	111.25	114.00	-2	3,243	-0.06%
2021/07/08	1	105.50	0	0.00	104.00	1	3,183	0.03%
2021/07/07	2	103.25	1	107.50	107.50	1	3,171	0.03%
2021/07/05	1	104.50	1	106.50	105.00	0	3,089	0.00%
2021/07/02	5	103.60	0	0.00	102.50	5	3,047	0.16%
2021/07/01	22	100.43	18	102.47	105.00	4	2,988	0.13%
2021/06/30	1	99.40	1	100.50	101.50	0	2,878	0.00%
2021/06/08	7	90.80	7	90.80	90.80	0	2,348	0.00%
2021/06/02	0	0.00	2	90.80	90.40	-2	2,264	-0.09%
2021/05/28	0	0.00	2	94.90	94.90	-2	2,136	-0.09%
2021/05/27	4	96.10	0	0.00	96.40	4	2,081	0.19%
2021/05/19	3	90.00	3	89.60	88.00	0	1,454	0.00%
2021/04/12	0	0.00	1	82.20	82.70	-1	935	-0.11%
2021/03/16	0	0.00	13	74.25	73.50	-13	806	-1.61%
2021/02/24	0	0.00	15	75.99	76.00	-15	858	-1.75%
2021/02/23	15	77.00	0	0.00	77.40	15	895	1.68%
2021/02/19	7	74.20	7	74.20	74.20	0	861	0.00%
2021/02/18	1	74.60	0	0.00	74.90	1	863	0.12%
2020/12/01	3	84.20	0	0.00	84.00	3	1,485	0.20%
2020/11/27	0	0.00	3	85.50	85.80	-3	1,456	-0.21%
2020/11/20	0	0.00	3	87.80	86.50	-3	1,460	-0.21%
2020/10/14	3	80.90	0	0.00	80.90	3	1,575	0.19%
2020/09/28	0	0.00	9	84.92	81.10	-9	1,913	-0.47%
2020/09/25	10	83.67	10	84.00	79.80	0	1,770	0.00%
2020/09/24	9	84.61	0	0.00	84.40	9	1,748	0.51%
2020/09/23	10	81.75	10	80.86	80.90	0	1,721	0.00%
2020/09/18	0	0.00	2	84.50	85.00	-2	1,740	-0.11%
2020/09/14	0	0.00	2	79.80	82.10	-2	1,894	-0.11%
2020/09/08	2	79.40	0	0.00	80.60	2	1,912	0.10%
2020/07/15	0	0.00	1	84.30	82.50	-1	2,901	-0.03%
2020/07/09	5	88.30	5	89.10	87.50	0	2,857	0.00%
2020/07/03	0	0.00	1	82.00	82.00	-1	2,912	-0.03%
2020/06/29	3	85.00	3	83.20	83.20	0	2,962	0.00%
2020/06/24	1	85.10	1	88.20	85.10	0	2,946	0.00%
2020/06/22	1	83.40	0	0.00	81.40	1	2,821	0.04%
2020/06/12	9	75.40	9	78.40	78.40	0	2,875	0.00%
2020/05/26	0	0.00	1	83.00	80.10	-1	3,083	-0.03%
2020/05/11	1	77.80	0	0.00	78.20	1	2,866	0.03%
2020/05/06	12	81.40	13	79.91	81.40	-1	2,806	-0.04%
2020/04/30	2	74.85	1	76.60	74.90	1	2,640	0.04%
2020/04/28	0	0.00	1	72.00	72.00	-1	2,618	-0.04%
2020/04/27	1	71.30	0	0.00	71.20	1	2,656	0.04%
2020/04/22	8	65.69	8	67.43	68.60	0	2,669	0.00%
2020/04/21	0	0.00	1	68.70	67.30	-1	2,693	-0.04%
2020/04/20	5	72.50	5	71.38	71.40	0	2,725	0.00%
2020/04/15	1	70.70	0	0.00	70.30	1	2,951	0.03%
2020/04/14	1	69.40	1	69.70	69.70	0	2,954	0.00%
2020/04/13	1	71.30	1	68.60	68.30	0	2,981	0.00%
2020/04/10	0	0.00	4	68.80	68.70	-4	2,951	-0.14%
2020/04/09	5	67.80	5	69.36	69.10	0	3,002	0.00%
2020/03/31	0	0.00	2	60.20	60.20	-2	3,164	-0.06%
2020/03/27	1	55.30	0	0.00	57.50	1	3,239	0.03%
2020/03/24	2	47.40	0	0.00	48.10	2	3,151	0.06%
2020/03/23	0	0.00	1	44.70	44.55	-1	3,155	-0.03%
2020/03/20	0	0.00	2	49.50	49.50	-2	3,134	-0.06%
2020/03/18	0	0.00	2	55.80	53.00	-2	3,112	-0.06%
2020/03/11	0	0.00	10	90.30	88.70	-10	2,899	-0.34%
2020/03/09	10	96.50	0	0.00	94.70	10	2,888	0.35%
2020/01/31	2	94.20	0	0.00	91.50	2	3,920	0.05%
2020/01/17	2	105.50	0	0.00	105.00	2	3,934	0.05%
2020/01/16	1	105.00	0	0.00	105.00	1	3,896	0.03%
2020/01/14	0	0.00	1	108.00	107.00	-1	3,844	-0.03%
2020/01/13	2	110.75	0	0.00	109.00	2	3,798	0.05%
2020/01/10	0	0.00	1	115.00	114.50	-1	3,577	-0.03%
2020/01/09	1	112.00	0	0.00	112.50	1	3,525	0.03%
2020/01/07	1	113.00	0	0.00	108.00	1	3,530	0.03%
2020/01/03	0	0.00	1	118.00	116.50	-1	3,450	-0.03%
2020/01/02	5	117.50	0	0.00	117.50	5	3,391	0.15%
2019/12/31	1	116.00	10	115.00	115.00	-9	3,371	-0.27%
2019/12/30	10	114.00	1	115.00	115.00	9	3,205	0.28%
2019/12/24	16	111.00	16	112.00	111.00	0	3,346	0.00%
2019/12/23	0	0.00	6	110.58	113.00	-6	3,320	-0.18%
2019/12/20	1	105.50	0	0.00	106.50	1	3,228	0.03%
2019/12/13	5	108.00	0	0.00	108.00	5	3,217	0.16%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/04	1	107.50	0	0.00	109.00	1	3,245	0.03%
2019/11/27	0	0.00	1	115.50	115.50	-1	3,319	-0.03%
2019/11/25	0	0.00	3	109.50	109.00	-3	3,207	-0.09%
2019/11/22	0	0.00	2	110.00	110.00	-2	3,145	-0.06%
2019/11/20	5	107.50	0	0.00	107.00	5	3,193	0.16%
2019/11/19	14	110.00	14	111.00	110.00	0	3,194	0.00%
2019/11/18	1	111.00	5	108.50	112.00	-4	3,200	-0.12%
2019/11/14	5	102.00	1	102.50	102.50	4	3,154	0.13%
2019/11/08	0	0.00	5	107.00	105.50	-5	3,212	-0.16%
2019/11/07	1	106.50	1	106.00	106.00	0	3,154	0.00%
2019/11/06	24	106.73	21	106.02	106.50	3	3,147	0.10%
2019/11/05	1	105.50	2	106.50	107.00	-1	3,100	-0.03%
2019/11/04	1	102.50	0	0.00	102.50	1	3,060	0.03%
2019/10/31	0	0.00	2	99.10	97.50	-2	3,097	-0.06%
2019/10/30	0	0.00	2	100.75	99.00	-2	3,173	-0.06%
2019/10/22	0	0.00	3	91.77	91.10	-3	3,340	-0.09%
2019/10/21	0	0.00	2	91.50	91.10	-2	3,361	-0.06%
2019/10/17	0	0.00	4	91.00	92.50	-4	3,472	-0.12%
2019/10/03	1	97.30	1	96.70	96.00	0	4,147	0.00%
2019/10/01	2	98.50	0	0.00	98.10	2	4,277	0.05%
2019/09/26	14	101.93	26	101.48	102.00	-12	4,443	-0.27%
2019/09/25	5	98.10	0	0.00	99.10	5	4,626	0.11%
2019/09/11	1	97.30	3	95.00	95.20	-2	5,336	-0.04%
2019/09/10	3	99.20	0	0.00	99.10	3	5,396	0.06%
2019/09/06	1	99.00	3	98.20	98.00	-2	5,913	-0.03%
2019/09/05	7	99.67	0	0.00	99.40	7	5,986	0.12%
2019/09/04	0	0.00	8	102.69	102.00	-8	5,991	-0.13%
2019/09/03	6	100.50	2	100.50	100.50	4	5,967	0.07%
2019/09/02	0	0.00	1	100.50	100.00	-1	6,010	-0.02%
2019/08/30	1	99.90	1	99.50	98.90	0	6,027	0.00%
2019/08/29	14	98.94	12	101.42	98.80	2	6,064	0.03%
2019/08/28	3	98.40	0	0.00	99.50	3	6,050	0.05%
2019/08/27	2	97.10	0	0.00	96.20	2	6,103	0.03%
2019/08/23	5	99.00	0	0.00	98.10	5	6,163	0.08%
2019/08/20	0	0.00	3	99.90	99.10	-3	6,208	-0.05%
2019/08/19	1	94.80	0	0.00	95.30	1	6,310	0.02%
2019/08/14	5	98.08	0	0.00	96.40	5	6,532	0.08%
2019/08/13	3	100.00	2	99.90	98.00	1	6,534	0.02%
2019/08/12	2	96.00	0	0.00	95.30	2	6,536	0.03%
2019/08/08	1	95.00	0	0.00	94.40	1	6,801	0.01%
2019/08/07	9	94.18	9	93.92	94.20	0	6,967	0.00%
2019/08/06	1	93.70	1	94.40	94.50	0	6,981	0.00%
2019/08/01	0	0.00	2	99.80	99.00	-2	6,905	-0.03%
2019/07/31	2	98.20	0	0.00	98.80	2	6,888	0.03%
2019/07/25	1	120.00	0	0.00	120.00	1	6,772	0.01%
2019/07/24	0	0.00	1	124.00	123.00	-1	6,857	-0.01%
2019/07/23	1	122.50	0	0.00	121.00	1	6,929	0.01%
2019/07/18	1	124.50	2	125.75	122.50	-1	7,141	-0.01%
2019/07/17	1	124.00	12	124.25	124.00	-11	7,199	-0.15%
2019/07/16	16	124.00	19	124.08	124.00	-3	7,198	-0.04%
2019/07/15	0	0.00	1	122.00	122.00	-1	7,043	-0.01%
2019/07/12	0	0.00	1	118.00	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	117.00	3	117.00	117.00	0	7,052	0.00%
2019/07/09	1	116.00	10	116.00	115.00	-9	7,262	-0.12%
2019/07/05	10	119.00	1	119.00	120.00	9	7,655	0.12%
2019/07/04	0	0.00	1	119.50	117.00	-1	7,735	-0.01%
2019/07/03	25	118.72	18	117.89	118.00	7	7,830	0.09%
2019/07/02	1	118.00	3	118.83	117.00	-2	7,847	-0.03%
2019/07/01	0	0.00	1	111.50	112.00	-1	7,776	-0.01%
2019/06/27	3	112.67	0	0.00	113.00	3	7,985	0.04%
2019/06/25	1	112.00	3	111.50	112.00	-2	8,132	-0.02%
2019/06/24	3	113.50	0	0.00	113.50	3	8,241	0.04%
2019/06/21	18	116.00	27	118.31	116.00	-9	8,307	-0.11%
2019/06/20	10	116.25	6	113.92	117.00	4	8,286	0.05%
2019/06/19	18	112.72	8	113.00	113.00	10	8,261	0.12%
2019/06/18	16	110.63	22	111.05	110.50	-6	8,390	-0.07%
2019/06/17	3	110.67	6	111.42	112.50	-3	8,383	-0.04%
2019/06/14	5	103.50	1	107.50	107.00	4	8,255	0.05%
2019/06/12	0	0.00	1	103.50	104.00	-1	8,351	-0.01%
2019/06/11	8	101.00	8	103.00	101.00	0	8,488	0.00%
2019/06/10	0	0.00	1	100.00	103.00	-1	8,928	-0.01%
2019/06/05	1	99.20	0	0.00	98.50	1	9,261	0.01%
2019/06/03	2	102.00	1	106.00	100.50	1	9,497	0.01%
2019/05/30	3	105.00	3	104.00	104.00	0	9,631	0.00%
2019/05/29	3	107.17	3	105.00	105.00	0	9,784	0.00%
2019/05/28	2	105.00	2	105.50	108.50	0	9,943	0.00%
2019/05/24	19	105.03	20	107.83	104.50	-1	10,059	-0.01%
2019/05/23	0	0.00	1	105.00	105.00	-1	9,946	-0.01%
2019/05/22	7	104.14	7	104.00	101.50	0	9,930	0.00%
2019/05/21	10	100.00	0	0.00	100.00	10	9,909	0.10%
2019/05/16	2	103.50	1	104.50	100.00	1	10,309	0.01%
2019/05/15	6	101.50	6	99.15	102.00	0	10,145	0.00%
2019/05/07	9	98.80	9	97.50	98.80	0	10,661	0.00%
2019/05/06	20	97.20	24	98.69	96.60	-4	10,796	-0.04%
2019/05/02	0	0.00	1	93.80	94.80	-1	10,931	-0.01%
2019/04/25	6	100.72	0	0.00	98.00	6	10,556	0.06%
2019/04/24	19	104.00	19	110.00	104.00	0	10,417	0.00%
2019/04/23	1	108.50	1	111.00	110.00	0	10,323	0.00%
2019/04/19	0	0.00	1	104.00	101.50	-1	10,128	-0.01%
2019/04/17	1	108.50	1	109.50	106.50	0	10,075	0.00%
2019/04/11	0	0.00	4	109.50	110.50	-4	9,613	-0.04%
2019/04/09	2	116.25	1	115.00	113.00	1	9,170	0.01%
2019/04/08	21	119.02	18	114.11	113.00	3	9,023	0.03%
2019/04/03	3	120.83	3	121.83	120.00	0	8,840	0.00%
2019/04/02	20	118.00	22	116.36	115.50	-2	8,605	-0.02%
2019/04/01	10	122.00	10	120.50	117.50	0	8,423	0.00%
2019/03/29	21	125.33	20	123.00	121.50	1	8,290	0.01%
2019/03/28	17	124.91	15	125.50	125.00	2	8,214	0.02%
2019/03/27	13	128.81	12	126.46	125.00	1	8,173	0.01%
2019/03/26	22	135.57	24	133.21	131.00	-2	8,153	-0.02%
2019/03/25	16	130.34	15	133.67	135.50	1	8,054	0.01%
2019/03/22	10	132.25	11	133.41	134.50	-1	7,981	-0.01%
2019/03/21	16	133.13	16	134.59	135.00	0	7,915	0.00%
2019/03/20	5	128.50	5	129.00	131.00	0	7,718	0.00%
2019/03/19	7	126.86	7	129.64	126.00	0	7,683	0.00%
2019/03/15	13	125.42	11	129.50	125.00	2	7,641	0.03%
2019/03/14	3	124.00	0	0.00	127.00	3	7,503	0.04%
2019/03/12	1	113.00	8	116.13	118.50	-7	7,103	-0.10%
2019/03/07	15	108.00	15	113.00	108.00	0	6,888	0.00%
2019/03/05	0	0.00	2	105.00	105.50	-2	6,726	-0.03%
2019/03/04	12	107.67	11	104.36	103.50	1	6,741	0.01%
2019/02/27	1	103.50	2	103.75	106.00	-1	6,653	-0.02%
2019/02/26	0	0.00	1	97.70	96.50	-1	6,614	-0.02%
2019/02/25	7	97.51	0	0.00	96.20	7	6,869	0.10%
2019/02/20	10	111.10	10	110.55	111.00	0	6,946	0.00%
2019/02/19	11	109.23	6	111.67	109.00	5	6,887	0.07%
2019/02/18	2	102.25	6	106.75	107.00	-4	6,640	-0.06%
2019/02/15	2	97.10	4	99.50	97.30	-2	6,388	-0.03%
2019/02/14	25	97.90	22	100.18	97.40	3	6,291	0.05%
2019/02/13	26	99.10	26	96.10	99.10	0	6,187	0.00%
2019/02/12	6	95.97	55	93.52	95.80	-49	6,032	-0.81%
2019/02/11	50	86.54	7	87.00	91.00	43	5,808	0.74%
2019/01/30	0	0.00	3	84.90	82.80	-3	5,644	-0.05%
2019/01/29	10	83.40	0	0.00	83.80	10	5,605	0.18%
2019/01/28	0	0.00	1	80.10	81.10	-1	5,443	-0.02%
2019/01/25	32	80.65	31	80.95	80.80	1	5,397	0.02%
2019/01/24	18	79.90	19	76.86	79.90	-1	5,292	-0.02%
2019/01/23	1	76.40	1	76.00	76.20	0	5,181	0.00%
2019/01/18	1	73.20	0	0.00	72.50	1	5,389	0.02%
2019/01/11	1	72.80	0	0.00	72.20	1	6,089	0.02%
2019/01/10	0	0.00	2	76.10	76.30	-2	6,209	-0.03%
2019/01/09	0	0.00	3	77.10	76.00	-3	6,455	-0.05%
2019/01/08	6	77.85	7	78.16	77.50	-1	6,583	-0.02%
2019/01/07	5	76.00	1	76.10	76.20	4	6,834	0.06%
2019/01/04	3	77.93	1	76.90	75.70	2	6,930	0.03%
2019/01/03	10	77.38	10	78.03	77.20	0	7,041	0.00%
2019/01/02	0	0.00	1	77.90	77.30	-1	7,151	-0.01%
2018/12/28	5	74.12	6	73.93	74.10	-1	7,466	-0.01%
2018/12/25	5	73.00	10	72.80	73.10	-5	7,647	-0.07%
2018/12/24	8	72.88	3	73.53	74.20	5	7,653	0.07%
2018/12/22	1	72.00	2	72.75	72.50	-1	7,636	-0.01%
2018/12/21	2	73.00	1	73.50	73.50	1	7,630	0.01%
2018/12/19	7	72.57	6	71.47	71.30	1	7,486	0.01%
2018/12/17	5	80.90	5	80.82	80.90	0	7,298	0.00%
2018/12/12	1	82.50	1	82.50	81.60	0	7,186	0.00%
2018/12/11	21	80.29	20	80.93	80.00	1	7,080	0.01%
2018/12/10	8	80.89	8	79.83	79.20	0	7,022	0.00%
2018/12/07	8	78.58	9	77.37	80.20	-1	6,862	-0.01%
2018/12/06	10	77.96	10	79.24	74.10	0	6,722	0.00%
2018/12/03	3	79.57	3	78.73	78.80	0	6,434	0.00%
2018/11/30	3	79.20	2	80.20	78.00	1	6,371	0.02%
2018/11/29	1	77.80	2	79.80	77.90	-1	6,209	-0.02%
2018/11/28	6	78.65	6	77.55	76.10	0	6,073	0.00%
2018/11/27	12	77.73	12	77.29	78.20	0	5,967	0.00%
2018/11/26	2	75.20	2	74.70	76.40	0	5,845	0.00%
2018/11/23	31	75.33	33	74.78	75.60	-2	5,714	-0.04%
2018/11/22	0	0.00	1	75.40	73.80	-1	5,505	-0.02%
2018/11/21	2	66.60	3	70.03	70.50	-1	5,205	-0.02%
2018/11/19	2	65.00	3	64.17	64.60	-1	4,935	-0.02%
2018/11/16	13	59.22	13	60.24	62.30	0	4,731	0.00%
2018/11/15	1	56.80	2	56.60	56.70	-1	4,649	-0.02%
2018/11/14	13	57.80	10	57.20	57.20	3	4,642	0.06%
2018/11/13	0	0.00	2	56.50	57.30	-2	4,631	-0.04%
2018/11/09	2	59.60	2	59.00	59.40	0	4,649	0.00%
2018/11/08	2	60.50	0	0.00	59.00	2	4,641	0.04%
2018/11/06	1	60.10	1	60.90	59.20	0	4,648	0.00%
2018/11/02	7	60.94	9	60.61	60.10	-2	4,580	-0.04%
2018/11/01	15	60.86	16	61.03	60.80	-1	4,565	-0.02%
2018/10/31	4	58.70	4	59.18	59.70	0	4,525	0.00%
2018/10/30	17	59.74	8	59.38	59.00	9	4,504	0.20%
2018/10/29	8	58.25	10	58.95	58.70	-2	4,479	-0.04%
2018/10/26	11	63.05	7	62.83	60.30	4	4,417	0.09%
2018/10/25	9	62.94	11	62.55	63.30	-2	4,334	-0.05%
2018/10/24	18	64.58	17	65.15	63.00	1	4,179	0.02%
2018/10/23	7	67.99	18	68.49	65.90	-11	4,012	-0.27%
2018/10/22	4	67.58	6	67.42	66.20	-2	3,782	-0.05%
2018/10/19	20	65.77	24	66.48	67.60	-4	3,731	-0.11%
2018/10/18	49	66.91	44	67.12	66.00	5	3,623	0.14%
2018/10/17	29	65.42	30	66.95	67.20	-1	3,478	-0.03%
2018/10/16	33	64.18	49	65.27	63.40	-16	3,237	-0.49%
2018/10/15	32	64.60	22	65.32	65.90	10	3,152	0.32%
2018/10/12	6	60.97	4	61.68	63.80	2	2,834	0.07%
2018/10/11	25	57.13	25	57.92	58.00	0	2,746	0.00%
2018/10/09	28	60.99	30	62.02	61.00	-2	2,633	-0.08%
2018/10/08	20	60.08	19	61.03	62.50	1	2,566	0.04%
2018/10/05	5	55.56	6	55.72	58.30	-1	2,235	-0.04%
2018/10/04	5	52.44	4	52.20	53.00	1	2,106	0.05%
2018/09/27	2	52.20	0	0.00	52.10	2	2,397	0.08%
2018/09/25	1	52.30	0	0.00	52.80	1	2,515	0.04%
2018/09/13	2	52.30	2	53.10	52.10	0	2,646	0.00%
2018/09/11	5	53.40	0	0.00	53.20	5	2,726	0.18%
2018/09/10	0	0.00	8	53.29	52.60	-8	2,773	-0.29%
2018/09/07	1	59.60	0	0.00	55.00	1	2,856	0.04%
2018/09/04	1	61.70	1	62.00	61.80	0	3,243	0.00%
2018/08/24	0	0.00	1	60.40	60.40	-1	4,642	-0.02%
2018/08/22	1	63.70	0	0.00	62.80	1	4,770	0.02%
2018/08/17	6	65.10	2	65.30	63.50	4	4,855	0.08%
2018/08/16	2	62.45	1	62.50	63.50	1	4,894	0.02%
2018/08/14	1	64.10	0	0.00	65.00	1	5,035	0.02%
2018/08/13	1	61.70	1	63.30	63.10	0	5,122	0.00%
2018/08/03	12	71.72	12	69.62	71.80	0	5,493	0.00%
2018/08/02	5	70.90	5	69.00	69.00	0	5,629	0.00%
2018/08/01	7	67.83	5	68.50	69.10	2	5,726	0.03%
2018/07/31	1	67.30	0	0.00	67.20	1	5,789	0.02%
2018/07/26	1	70.00	0	0.00	69.10	1	6,384	0.02%
2018/07/24	4	69.18	4	69.70	69.90	0	6,670	0.00%
2018/07/23	1	67.90	8	67.20	67.10	-7	6,880	-0.10%
2018/07/17	2	72.95	0	0.00	71.30	2	7,892	0.03%
2018/07/16	10	75.20	10	75.60	74.70	0	8,350	0.00%
2018/07/13	5	72.00	5	71.60	72.10	0	8,375	0.00%
2018/07/10	22	67.30	22	67.70	67.30	0	8,500	0.00%
2018/07/09	15	67.00	15	67.37	67.80	0	8,641	0.00%
2018/07/06	1	65.00	1	63.40	62.80	0	8,858	0.00%
2018/07/05	5	67.96	1	66.10	65.10	4	8,967	0.04%
2018/07/03	1	76.50	6	73.75	73.50	-5	9,087	-0.06%
2018/06/29	1	76.50	1	77.00	76.80	0	9,088	0.00%
2018/06/28	5	77.24	0	0.00	76.80	5	9,137	0.05%
2018/06/26	2	79.75	5	80.56	78.20	-3	9,109	-0.03%
2018/06/22	4	85.75	4	83.70	83.30	0	9,151	0.00%
2018/06/21	2	84.00	3	84.60	85.00	-1	9,106	-0.01%
2018/06/20	7	84.50	4	84.15	82.90	3	9,071	0.03%
2018/06/15	4	85.03	7	84.64	83.50	-3	8,952	-0.03%
2018/06/14	54	90.51	54	89.23	87.30	0	8,842	0.00%
2018/06/13	2	89.40	4	88.55	88.20	-2	8,725	-0.02%
2018/06/12	3	89.30	2	88.00	87.30	1	8,543	0.01%
2018/06/11	2	85.70	37	85.32	86.00	-35	8,383	-0.42%
2018/06/08	3	84.73	2	89.10	84.90	1	8,330	0.01%
2018/06/07	15	90.50	15	91.95	89.10	0	8,154	0.00%
2018/06/06	8	88.74	7	87.50	88.80	1	7,921	0.01%
2018/06/05	7	90.49	7	89.31	88.90	0	7,773	0.00%
2018/06/04	29	90.58	11	91.53	87.10	18	7,532	0.24%
2018/06/01	38	82.03	24	81.11	86.30	14	7,180	0.19%
2018/05/31	2	75.30	2	77.30	78.50	0	6,909	0.00%
2018/05/30	1	71.80	0	0.00	72.00	1	6,813	0.01%
2018/05/29	0	0.00	1	72.50	72.00	-1	6,763	-0.01%
2018/05/28	5	74.46	4	73.90	73.90	1	6,727	0.01%
2018/05/25	0	0.00	1	74.70	74.00	-1	6,697	-0.01%
2018/05/24	2	78.05	1	77.20	77.00	1	6,643	0.02%
2018/05/23	27	75.45	26	75.66	77.60	1	6,567	0.02%
2018/05/21	3	72.47	3	74.80	73.40	0	6,376	0.00%
2018/05/18	4	77.20	2	76.65	74.80	2	6,269	0.03%
2018/05/17	8	78.48	8	78.20	77.80	0	6,178	0.00%
2018/05/16	4	79.13	5	79.18	77.30	-1	6,093	-0.02%
2018/05/15	26	79.38	23	80.47	79.10	3	5,974	0.05%
2018/05/14	8	79.79	8	80.30	81.20	0	5,886	0.00%
2018/05/11	0	0.00	3	80.30	78.60	-3	5,761	-0.05%
2018/05/10	1	78.50	1	79.40	81.90	0	5,666	0.00%
2018/05/09	3	76.43	4	77.23	77.00	-1	5,455	-0.02%
2018/05/08	4	83.65	4	83.10	80.90	0	5,277	0.00%
2018/05/04	4	82.23	2	82.05	80.30	2	5,026	0.04%
2018/05/03	2	91.00	2	86.70	86.10	0	4,759	0.00%
2018/05/02	19	88.99	29	89.32	91.20	-10	4,545	-0.22%
2018/04/30	11	90.85	1	91.00	89.20	10	4,420	0.23%
2018/04/27	5	91.40	5	90.00	88.80	0	4,208	0.00%
2018/04/26	4	91.25	3	89.90	91.00	1	3,949	0.03%
2018/04/25	0	0.00	93	86.70	88.90	-93	3,471	-2.68%
2018/04/23	2	83.50	1	86.00	83.00	1	3,014	0.03%
2018/04/20	10	80.33	112	83.54	81.80	-102	2,787	-3.66%	大賣/鉅額交易
2018/04/17	1	72.20	25	69.50	67.30	-24	2,016	-1.19%
2018/04/16	37	71.21	12	70.98	71.50	25	1,902	1.31%
2018/04/13	105	71.06	43	71.05	70.50	62	1,770	3.50%	大買/
2018/04/12	38	68.47	31	69.86	70.00	7	1,579	0.44%
2018/04/11	1	63.00	4	63.35	65.70	-3	1,255	-0.24%
2018/04/10	74	62.51	22	62.14	59.80	52	1,088	4.78%
2018/04/09	41	59.75	18	58.81	60.90	23	926	2.48%
2018/04/03	40	56.15	1	56.40	55.40	39	816	4.77%
2018/04/02	14	54.60	16	55.44	54.60	-2	764	-0.26%
2018/03/31	7	55.44	7	54.57	55.20	0	730	0.00%
2018/03/30	2	53.15	0	0.00	52.30	2	663	0.30%
2018/03/28	2	54.10	0	0.00	53.00	2	623	0.32%
2018/03/27	0	0.00	1	53.20	53.50	-1	598	-0.17%
2018/03/26	0	0.00	3	53.70	53.70	-3	488	-0.61%
2018/03/22	8	47.85	5	48.90	47.20	3	430	0.70%
2018/03/21	1	48.45	0	0.00	48.90	1	420	0.24%
2018/02/21	0	0.00	1	42.10	42.00	-1	420	-0.24%
2018/01/24	0	0.00	1	50.80	50.30	-1	666	-0.15%
2018/01/18	0	0.00	3	49.90	49.70	-3	667	-0.45%
2018/01/17	3	51.10	0	0.00	50.30	3	668	0.45%
2018/01/09	2	50.00	0	0.00	49.90	2	642	0.31%
2018/01/08	0	0.00	2	50.08	50.40	-2	642	-0.31%