美時 (1795)-康和-仁愛券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	0	0.00	4	325.75	323.00	-4	6,606	-0.06%
2024/04/29	4	329.00	1	328.50	329.00	3	6,734	0.04%
2024/04/24	0	0.00	3	322.33	320.50	-3	6,811	-0.04%
2024/04/23	4	320.88	1	324.00	320.50	3	6,878	0.04%
2024/04/22	1	320.00	0	0.00	313.00	1	7,002	0.01%
2024/04/19	1	310.00	0	0.00	311.50	1	7,220	0.01%
2024/04/18	3	327.67	6.1	320.12	321.00	-3.1	7,168	-0.04%
2024/04/17	18	336.22	11	336.18	333.50	7	7,175	0.10%
2024/04/16	14	340.25	5	338.60	334.00	9	7,140	0.13%
2024/04/15	12	333.83	0	0.00	332.50	12	7,006	0.17%
2024/04/12	40	342.75	3	342.83	342.00	37	7,026	0.53%
2024/04/10	3	327.83	0	328.50	326.50	3	6,910	0.04%
2024/04/09	0	0.00	0.1	322.50	323.00	-0.1	6,861	0.00%
2024/04/08	1	328.00	22.1	325.08	325.00	-21.1	6,869	-0.31%
2024/04/03	4	316.88	1	318.00	317.50	3	6,735	0.04%
2024/04/02	0	0.00	5	309.80	310.50	-5	6,597	-0.08%
2024/04/01	10	308.40	2	312.00	308.00	8	6,573	0.12%
2024/03/29	13.1	302.97	0.1	302.00	304.00	13	6,465	0.20%
2024/03/28	1.1	306.23	6	310.17	306.00	-4.9	6,436	-0.08%
2024/03/27	0	0.00	3	311.17	310.00	-3	6,315	-0.05%
2024/03/25	1	301.50	0	0.00	294.50	1	5,987	0.02%
2024/03/22	0	0.00	1	290.00	288.50	-1	5,788	-0.02%
2024/03/21	0	0.00	1	275.00	274.50	-1	5,766	-0.02%
2024/03/20	5	276.00	0	0.00	276.50	5	5,825	0.09%
2024/03/18	0	0.00	1	270.00	271.00	-1	5,894	-0.02%
2024/03/15	1	272.00	0	0.00	271.50	1	5,928	0.02%
2024/03/14	5	273.50	5	269.00	270.00	0	5,896	0.00%
2024/03/13	1	270.00	0.3	275.50	266.50	0.7	5,939	0.01%
2024/03/11	0.1	276.00	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	0	0.00	4	280.38	275.00	-4	6,246	-0.06%
2024/03/07	0	0.00	1	286.50	284.00	-1	6,386	-0.02%
2024/03/06	0	0.00	19	288.50	289.00	-19	6,581	-0.29%
2024/03/05	0	0.00	2	296.50	294.50	-2	6,582	-0.03%
2024/03/04	0.1	290.45	0	0.00	291.50	0.1	6,550	0.00%
2024/03/01	3	289.83	0	0.00	289.50	3	6,606	0.05%
2024/02/29	2	297.00	0	0.00	289.50	2	6,850	0.03%
2024/02/27	5	296.20	6	297.25	296.00	-1	6,802	-0.01%
2024/02/26	0	0.00	2	289.50	293.50	-2	6,616	-0.03%
2024/02/22	0	0.00	1	273.50	273.00	-1	6,523	-0.02%
2024/02/21	1	278.00	1	278.50	276.50	0	6,639	0.00%
2024/02/20	1	278.00	0	0.00	275.50	1	6,686	0.01%
2024/02/19	7	279.71	6	275.42	275.00	1	6,836	0.01%
2024/02/16	0	0.00	4	275.25	277.00	-4	6,991	-0.06%
2024/02/02	5	276.40	1	275.00	274.50	4	7,221	0.06%
2024/02/01	6	282.50	0	0.00	282.00	6	7,231	0.08%
2024/01/31	12.3	277.88	0	0.00	279.50	12.3	7,211	0.17%
2024/01/30	1	281.00	2	275.25	271.00	-1	7,270	-0.01%
2024/01/29	1	277.00	0	0.00	277.00	1	7,243	0.01%
2024/01/25	5	278.70	5	274.50	274.50	0	7,375	0.00%
2024/01/24	5	279.00	9	278.89	278.00	-4	7,471	-0.05%
2024/01/23	4	278.00	0	0.00	276.50	4	7,556	0.05%
2024/01/22	8	283.25	6	282.50	282.50	2	7,586	0.03%
2024/01/19	9	290.28	9	288.50	288.50	0	7,813	0.00%
2024/01/18	4	284.50	4	287.75	288.50	0	7,923	0.00%
2024/01/16	4	295.50	5	298.50	303.00	-1	8,078	-0.01%
2024/01/15	2	294.75	29	299.45	296.50	-27	7,934	-0.34%
2024/01/11	5	282.20	4	285.00	281.50	1	7,746	0.01%
2024/01/10	0	0.00	0.4	289.00	290.00	-0.4	7,653	-0.01%
2024/01/09	1	284.50	1	286.00	288.00	0	7,613	0.00%
2024/01/08	4	287.88	5	289.00	284.50	-1	7,572	-0.01%
2024/01/05	2	276.25	4	281.25	285.00	-2	7,456	-0.03%
2024/01/03	2	276.50	2	270.50	270.50	0	7,252	0.00%
2024/01/02	1	275.00	1	275.50	275.50	0	7,146	0.00%
2023/12/29	2	269.50	3	271.83	272.00	-1	7,086	-0.01%
2023/12/27	0	0.00	2	269.00	269.50	-2	6,981	-0.03%
2023/12/26	1	262.50	0	0.00	264.00	1	6,955	0.01%
2023/12/21	1	268.50	0	0.00	268.50	1	6,890	0.01%
2023/12/20	2	273.75	0	0.00	273.50	2	6,861	0.03%
2023/12/13	0	0.00	8	266.50	264.50	-8	6,764	-0.12%
2023/12/12	2	276.00	11	274.55	274.00	-9	6,707	-0.13%
2023/12/07	1	279.00	0	275.50	274.00	1	6,627	0.01%
2023/12/06	11	270.18	1	270.00	270.00	10	6,521	0.15%
2023/12/05	2	277.00	3	276.67	272.00	-1	6,487	-0.02%
2023/12/04	5	280.50	2	279.49	277.00	3	6,286	0.05%
2023/12/01	1	268.50	1.1	271.73	267.50	-0.1	6,085	0.00%
2023/11/30	0	0.00	1.1	258.18	258.50	-1.1	5,839	-0.02%
2023/11/28	20	257.00	1	258.00	258.00	19	5,753	0.33%
2023/11/27	3	263.33	2.2	259.93	257.00	0.9	5,706	0.01%
2023/11/24	1	246.50	0	0.00	250.00	1	5,466	0.02%
2023/11/22	2	249.00	1	247.00	245.50	1	5,363	0.02%
2023/11/21	0.1	250.50	0	0.00	248.00	0.1	5,328	0.00%
2023/11/17	0.1	252.50	5	254.00	254.00	-4.9	5,218	-0.09%
2023/11/16	12.2	253.89	12	255.83	253.00	0.2	5,168	0.00%
2023/11/15	12	252.13	21	248.88	252.00	-9	5,061	-0.18%
2023/11/14	3	233.33	10	231.00	238.50	-7	4,929	-0.14%
2023/11/13	2	236.00	1	233.00	233.00	1	4,992	0.02%
2023/11/09	4	236.75	1	236.50	236.00	3	5,220	0.06%
2023/11/08	6	242.00	14	243.11	242.00	-8	5,433	-0.15%
2023/11/07	2	244.75	1	243.50	243.50	1	5,584	0.02%
2023/11/06	11	248.32	10	246.50	247.00	1	5,726	0.02%
2023/11/03	11	250.50	17	251.41	244.50	-6	5,828	-0.10%
2023/11/02	13	246.46	3	247.83	248.50	10	5,801	0.17%
2023/11/01	4	251.63	1	256.00	251.00	3	5,757	0.05%
2023/10/31	16	250.53	15	251.60	252.00	1	5,689	0.02%
2023/10/30	8	252.94	7	254.79	252.00	1	5,730	0.02%
2023/10/27	13.1	256.95	6	253.42	254.00	7.1	5,619	0.13%
2023/10/26	4	238.38	13	239.42	236.00	-9	5,359	-0.17%
2023/10/25	6	238.50	9	240.61	240.00	-3	5,272	-0.06%
2023/10/24	14	229.64	1	226.50	230.00	13	5,133	0.25%
2023/10/23	0.1	217.00	0	0.00	215.00	0.1	5,129	0.00%
2023/10/20	1	210.00	1	209.50	208.50	0	5,254	0.00%
2023/10/19	8	219.63	6	218.75	218.00	2	5,417	0.04%
2023/10/12	1	232.50	1	229.50	232.50	0	6,058	0.00%
2023/10/11	0	0.00	12	233.08	232.00	-12	6,183	-0.19%
2023/10/06	18	238.22	4	238.75	238.00	14	6,303	0.22%
2023/10/05	2	236.00	4	237.75	235.00	-2	6,449	-0.03%
2023/10/03	2	234.50	2	239.25	234.00	0	6,640	0.00%
2023/10/02	6	239.00	0	0.00	238.00	6	6,719	0.09%
2023/09/20	0	0.00	17	242.50	237.50	-17	8,128	-0.21%
2023/09/18	10	248.50	0	0.00	246.50	10	8,281	0.12%
2023/09/13	1.1	241.59	0	0.00	242.50	1.1	8,469	0.01%
2023/09/11	1	252.50	0	0.00	246.00	1	8,647	0.01%
2023/09/08	1	243.50	0	0.00	246.00	1	8,758	0.01%
2023/09/06	1	250.50	3	249.67	250.00	-2	8,820	-0.02%
2023/09/05	0.1	253.00	19	255.18	250.00	-18.9	8,860	-0.21%
2023/09/01	0	0.00	1	257.50	258.50	-1	8,964	-0.01%
2023/08/31	1	254.50	1	257.50	253.50	0	9,023	0.00%
2023/08/28	0	0.00	1	249.00	247.50	-1	9,262	-0.01%
2023/08/25	2	248.25	0	0.00	248.00	2	9,287	0.02%
2023/08/22	1	259.00	1	262.00	255.00	0	9,425	0.00%
2023/08/21	7	256.50	7	258.64	260.00	0	9,482	0.00%
2023/08/18	1	260.00	0	0.00	254.00	1	9,590	0.01%
2023/08/17	0	0.00	2	259.00	259.50	-2	9,709	-0.02%
2023/08/16	8	269.75	7	269.29	268.00	1	9,745	0.01%
2023/08/15	0	0.00	1	266.00	263.50	-1	10,042	-0.01%
2023/08/14	2.1	250.90	2	245.75	250.00	0.1	10,398	0.00%
2023/08/11	6	282.83	4	279.25	269.00	2	10,493	0.02%
2023/08/10	1	282.00	2	298.00	286.00	-1	10,356	-0.01%
2023/08/09	0	0.00	2	291.75	292.00	-2	10,287	-0.02%
2023/08/07	1	287.50	0	0.00	285.50	1	10,717	0.01%
2023/08/02	1	301.00	0	0.00	285.50	1	10,840	0.01%
2023/08/01	3	289.33	0	0.00	293.00	3	10,808	0.03%
2023/07/31	0	0.00	0.5	284.50	286.50	-0.5	10,838	0.00%
2023/07/28	2.1	286.77	2.5	288.50	286.00	-0.5	11,103	0.00%
2023/07/27	1	292.50	1	295.50	291.50	0	11,155	0.00%
2023/07/26	2	294.00	1	296.00	291.00	1	11,327	0.01%
2023/07/25	2.5	298.80	18	301.67	301.00	-15.5	11,201	-0.14%
2023/07/24	19.5	299.56	11	300.68	302.00	8.5	11,079	0.08%
2023/07/21	9	294.50	5	295.10	291.00	4	10,941	0.04%
2023/07/20	4	286.50	0	0.00	287.00	4	10,868	0.04%
2023/07/19	0	0.00	3	293.50	292.00	-3	10,780	-0.03%
2023/07/18	6	287.08	7	290.36	283.00	-1	10,718	-0.01%
2023/07/17	5.1	284.60	5	287.50	288.50	0.1	10,907	0.00%
2023/07/14	4	277.13	2	277.00	277.50	2	10,937	0.02%
2023/07/13	5	286.10	7	287.14	280.00	-2	10,846	-0.02%
2023/07/12	5	290.50	2	291.00	290.00	3	10,748	0.03%
2023/07/11	8	283.81	6	286.17	283.00	2	10,628	0.02%
2023/07/10	26.1	284.57	1	286.50	285.00	25.1	10,638	0.24%
2023/07/07	0	291.00	3	284.50	284.50	-3	10,601	-0.03%
2023/07/06	2	291.77	0	0.00	290.00	2	10,550	0.02%
2023/07/05	2.2	302.05	1	299.50	294.50	1.2	10,508	0.01%
2023/07/04	0.2	304.00	0	0.00	297.00	0.2	10,684	0.00%
2023/07/03	4	296.80	3.4	297.46	299.00	0.7	10,815	0.01%
2023/06/30	10.1	336.29	1.2	331.63	325.50	8.9	10,553	0.08%
2023/06/29	5	341.10	5	341.80	338.50	0	10,581	0.00%
2023/06/28	1.5	331.67	1.5	336.00	333.50	0	10,466	0.00%
2023/06/27	2.5	325.70	3	325.00	329.00	-0.5	10,336	0.00%
2023/06/26	1	312.50	0	0.00	311.50	1	10,210	0.01%
2023/06/21	2	308.50	2.5	308.40	308.00	-0.5	10,262	0.00%
2023/06/19	0	0.00	1	324.50	324.00	-1	10,176	-0.01%
2023/06/15	1.5	328.50	5	326.80	330.00	-3.5	10,090	-0.03%
2023/06/14	2	321.00	0	0.00	314.00	2	10,005	0.02%
2023/06/13	1	314.00	0	0.00	311.50	1	10,016	0.01%
2023/06/12	3	319.00	3	322.33	314.00	0	10,106	0.00%
2023/06/08	0	0.00	1.5	312.33	311.00	-1.5	10,193	-0.01%
2023/06/06	5	317.50	6	319.50	315.50	-1	10,290	-0.01%
2023/06/05	11.1	326.76	13	319.62	315.50	-1.9	10,443	-0.02%
2023/06/01	2	325.00	1	325.00	320.00	1	10,395	0.01%
2023/05/31	2	331.25	1	329.50	327.00	1	10,410	0.01%
2023/05/30	1	333.00	23	330.63	328.50	-22	10,438	-0.21%
2023/05/29	3	330.50	0	0.00	330.50	3	10,451	0.03%
2023/05/26	5	335.60	7	331.07	327.00	-2	10,501	-0.02%
2023/05/25	5.3	331.04	6	333.67	331.00	-0.8	10,435	-0.01%
2023/05/24	1	331.00	5	336.30	334.50	-4	10,597	-0.04%
2023/05/23	8	339.13	4	338.63	342.00	4	10,554	0.04%
2023/05/22	0	0.00	3	335.83	332.00	-3	10,623	-0.03%
2023/05/19	13	342.00	18	342.36	343.50	-5	10,942	-0.05%
2023/05/18	18	332.03	33	330.06	339.00	-15	10,548	-0.14%
2023/05/17	16.4	298.81	20	298.25	308.50	-3.7	10,167	-0.04%
2023/05/16	9	276.89	9	278.72	280.50	0	10,044	0.00%
2023/05/15	6	286.00	6.1	289.15	275.50	-0.1	10,505	0.00%
2023/05/12	24	291.63	28	291.82	289.00	-4	10,560	-0.04%
2023/05/11	24	291.63	28	291.82	283.50	-4	10,608	-0.04%
2023/05/10	1.1	273.65	2.2	279.77	285.00	-1.1	10,557	-0.01%
2023/05/08	2	282.00	2	286.75	287.00	0	11,495	0.00%
2023/05/05	4.2	281.08	1	279.00	281.50	3.2	11,577	0.03%
2023/05/04	9	281.72	12	281.83	279.00	-3	11,585	-0.03%
2023/05/03	2	277.75	2	274.00	272.50	0	11,322	0.00%
2023/05/02	9	273.39	10	274.15	278.00	-1	11,293	-0.01%
2023/04/28	11	259.55	11	261.27	259.50	0	11,163	0.00%
2023/04/25	16	256.16	16	261.16	254.50	0	11,533	0.00%
2023/04/24	4	253.25	3	254.17	260.50	1	11,571	0.01%
2023/04/21	3	254.67	5	250.60	250.00	-2	11,703	-0.02%
2023/04/20	11	273.95	11	275.32	265.00	0	11,657	0.00%
2023/04/19	27	266.04	2	270.75	269.00	25	11,532	0.22%
2023/04/13	4	273.50	4	269.25	267.00	0	11,820	0.00%
2023/04/11	2	269.75	1	265.50	265.50	1	12,263	0.01%
2023/04/10	3	277.50	0	0.00	265.50	3	12,365	0.02%
2023/04/07	27.2	274.82	19	276.18	273.00	8.2	12,493	0.07%
2023/04/06	1	269.00	10	264.40	269.50	-9	12,364	-0.07%
2023/03/31	2	252.00	1	251.00	251.00	1	12,223	0.01%
2023/03/30	22	259.64	15	260.03	257.50	7	12,342	0.06%
2023/03/29	2	257.25	5	255.70	258.00	-3	12,279	-0.02%
2023/03/28	11	252.50	7	254.64	246.00	4	12,297	0.03%
2023/03/27	1	252.00	1	254.00	252.00	0	12,263	0.00%
2023/03/24	0	0.00	2	251.50	252.50	-2	12,406	-0.02%
2023/03/23	1	245.00	0	0.00	244.00	1	12,539	0.01%
2023/03/22	1	244.00	0	0.00	243.50	1	12,526	0.01%
2023/03/16	2	247.75	0	0.00	245.50	2	12,333	0.02%
2023/03/15	2	255.00	0	0.00	254.50	2	12,230	0.02%
2023/03/14	15	252.80	2	247.25	248.00	13	12,164	0.11%
2023/03/10	3	262.33	3.3	262.85	255.00	-0.3	12,041	0.00%
2023/03/09	4	271.38	0	0.00	270.00	4	11,896	0.03%
2023/03/08	1	275.00	0	0.00	271.50	1	11,878	0.01%
2023/03/07	0	0.00	5	284.50	277.50	-5	11,702	-0.04%
2023/03/06	8.2	281.99	7	281.50	285.00	1.2	12,145	0.01%
2023/03/02	1	285.50	1	284.00	283.50	0	13,927	0.00%
2023/03/01	0	0.00	1	283.00	278.50	-1	14,737	-0.01%
2023/02/24	6	280.00	1	283.50	281.00	5	15,311	0.03%
2023/02/23	6	284.42	5	281.10	285.00	1	15,679	0.01%
2023/02/22	13	288.69	12	284.46	276.50	1	16,351	0.01%
2023/02/21	7	285.43	1	282.00	287.00	6	16,517	0.04%
2023/02/20	4	296.25	4	296.13	284.50	0	16,869	0.00%
2023/02/17	9.1	295.86	16	290.22	294.50	-6.9	16,801	-0.04%
2023/02/16	1	282.00	1	274.00	284.00	0	16,713	0.00%
2023/02/15	2	272.50	1	272.50	272.50	1	17,036	0.01%
2023/02/14	3	272.00	3	269.83	267.50	0	17,159	0.00%
2023/02/13	11	285.73	9	287.39	277.50	2	16,933	0.01%
2023/02/10	11	282.00	10	282.05	277.50	1	16,509	0.01%
2023/02/09	10	285.85	13.1	282.62	276.00	-3.1	16,298	-0.02%
2023/02/08	3.1	281.56	2	283.00	284.00	1.1	16,106	0.01%
2023/02/07	22	278.70	22	280.05	281.00	0	15,899	0.00%
2023/02/06	14	263.32	20	262.25	273.50	-6	15,267	-0.04%
2023/02/03	15	251.73	11	252.27	249.00	4	14,987	0.03%
2023/02/02	2	239.75	2	240.50	247.00	0	14,905	0.00%
2023/01/16	16	237.13	16	239.00	244.00	0	15,033	0.00%
2023/01/13	6	228.50	6	230.67	230.00	0	14,972	0.00%
2023/01/12	1	237.50	0	0.00	230.50	1	15,079	0.01%
2023/01/11	4	248.50	6	250.58	240.50	-2	15,022	-0.01%
2023/01/10	3	248.50	0	0.00	244.00	3	15,027	0.02%
2023/01/09	3	251.83	3	252.50	249.00	0	15,190	0.00%
2023/01/05	2	246.50	0	0.00	239.50	2	15,764	0.01%
2023/01/04	3	249.83	0	0.00	243.50	3	16,017	0.02%
2023/01/03	1	251.00	1	249.00	250.50	0	16,305	0.00%
2022/12/30	4	248.88	2	251.00	246.00	2	16,433	0.01%
2022/12/29	11	243.86	15	246.13	250.00	-4	16,415	-0.02%
2022/12/28	41	239.38	41	240.22	238.50	0	16,430	0.00%
2022/12/27	4	237.88	1	237.50	237.50	3	16,705	0.02%
2022/12/26	2	238.00	2	240.00	240.50	0	16,719	0.00%
2022/12/23	1	233.00	2	231.25	232.00	-1	16,719	-0.01%
2022/12/22	1	231.00	0	0.00	231.50	1	16,890	0.01%
2022/12/21	1	233.50	1	237.00	228.50	0	16,922	0.00%
2022/12/20	4	234.88	34	227.49	225.50	-30	17,186	-0.17%
2022/12/19	3	236.01	3	239.00	237.00	0	17,308	0.00%
2022/12/16	2	239.50	0	0.00	234.50	2	17,539	0.01%
2022/12/15	6	241.17	7	245.71	241.00	-1	17,789	-0.01%
2022/12/14	1	256.50	0	0.00	255.00	1	17,895	0.01%
2022/12/13	0	0.00	1	254.00	251.50	-1	18,254	-0.01%
2022/12/12	1	254.00	1	253.00	252.00	0	18,508	0.00%
2022/12/09	1	253.00	0	0.00	254.00	1	18,682	0.01%
2022/12/08	0	0.00	2	244.00	240.50	-2	19,002	-0.01%
2022/12/07	3	241.17	0	0.00	244.00	3	19,374	0.02%
2022/12/06	0	0.00	1	260.00	249.50	-1	19,596	-0.01%
2022/12/05	1	266.00	0	0.00	269.50	1	19,919	0.01%
2022/12/02	1	248.00	1	246.50	245.50	0	20,045	0.00%
2022/12/01	3	246.00	0	0.00	246.50	3	20,315	0.01%
2022/11/29	0	0.00	2	235.25	233.50	-2	21,046	-0.01%
2022/11/28	19	240.32	18	237.53	246.50	1	21,276	0.00%
2022/11/25	30	247.77	44	247.34	245.50	-14	20,880	-0.07%
2022/11/24	20	225.60	11	227.05	239.00	9	20,189	0.04%
2022/11/23	20	206.15	14	202.89	217.50	6	19,465	0.03%
2022/11/22	24	193.54	25	194.36	198.00	-1	18,795	-0.01%
2022/11/21	19	189.79	13	188.69	192.00	6	18,766	0.03%
2022/11/18	33	182.58	50	181.98	187.00	-17	18,572	-0.09%
2022/11/17	17	173.41	22	174.86	174.00	-5	18,131	-0.03%
2022/11/16	34	172.06	9	173.50	170.00	25	18,063	0.14%
2022/11/15	25	171.32	10	171.50	169.00	15	18,102	0.08%
2022/11/14	13	170.08	11	170.32	171.00	2	18,652	0.01%
2022/11/11	2	164.25	14.2	169.25	171.50	-12.2	18,760	-0.07%
2022/11/10	30	157.07	26	158.27	156.00	4	19,133	0.02%
2022/11/09	10	162.50	10	161.00	162.50	0	19,230	0.00%
2022/11/08	10	159.80	12	161.54	159.50	-2	19,261	-0.01%
2022/11/07	0	0.00	1	161.50	159.50	-1	19,203	-0.01%
2022/11/04	7	161.29	3	160.17	159.00	4	19,278	0.02%
2022/11/03	2	162.00	1	163.00	163.00	1	19,264	0.01%
2022/11/02	0	0.00	2	159.75	160.00	-2	19,215	-0.01%
2022/11/01	1	157.50	3	158.00	158.50	-2	19,181	-0.01%
2022/10/31	1	155.50	5	155.90	154.50	-4	19,107	-0.02%
2022/10/28	0	0.00	1	151.50	151.00	-1	19,040	-0.01%
2022/10/27	8	144.88	9	147.78	149.50	-1	18,960	-0.01%
2022/10/26	3	142.67	4	144.50	143.00	-1	18,882	-0.01%
2022/10/25	5	143.90	9	143.61	143.00	-4	18,760	-0.02%
2022/10/24	1	147.50	5	150.90	147.50	-4	18,673	-0.02%
2022/10/21	9	148.83	3	149.17	146.50	6	18,672	0.03%
2022/10/20	4	148.50	3	147.83	155.00	1	18,703	0.01%
2022/10/19	3	152.67	1	154.50	153.00	2	18,786	0.01%
2022/10/18	8	151.38	10	152.25	153.00	-2	19,182	-0.01%
2022/10/17	19.1	145.49	17	142.53	148.50	2.1	19,289	0.01%
2022/10/14	2	151.75	16	154.81	153.00	-14	19,110	-0.07%
2022/10/13	12.1	151.41	2	153.75	148.50	10.1	18,790	0.05%
2022/10/12	41	163.11	33	164.53	161.50	8	18,489	0.04%
2022/10/11	22.1	168.62	17	161.59	159.50	5.1	18,286	0.03%
2022/10/07	10	169.05	8	170.88	168.00	2	18,030	0.01%
2022/10/06	0	0.00	2	172.00	172.00	-2	17,876	-0.01%
2022/10/05	1	171.50	7	169.21	170.50	-6	17,793	-0.03%
2022/10/04	13	167.38	11	166.86	167.00	2	17,617	0.01%
2022/10/03	6.1	160.57	5	159.90	157.50	1.1	17,590	0.01%
2022/09/30	6	157.67	6	153.92	162.50	0	17,688	0.00%
2022/09/29	0	0.00	2	161.00	158.00	-2	17,667	-0.01%
2022/09/28	8	160.69	4	163.00	154.00	4	17,494	0.02%
2022/09/27	5	157.70	3	160.33	166.00	2	17,482	0.01%
2022/09/26	2	165.25	2	164.00	162.00	0	17,307	0.00%
2022/09/23	11	168.64	2	168.50	166.00	9	17,314	0.05%
2022/09/22	15	171.63	23	173.85	174.00	-8	17,473	-0.05%
2022/09/21	18	170.14	10	171.40	169.00	8	17,566	0.05%
2022/09/20	18	171.56	28	168.63	173.50	-10	17,686	-0.06%
2022/09/19	12	166.75	3	166.33	163.00	9	17,583	0.05%
2022/09/16	5	168.60	10	170.25	171.00	-5	17,573	-0.03%
2022/09/15	12	169.67	38	171.26	168.00	-26	17,621	-0.15%
2022/09/14	7	163.50	11	167.27	170.00	-4	17,559	-0.02%
2022/09/13	13	162.23	13	164.08	165.00	0	17,429	0.00%
2022/09/12	19	165.50	28	162.61	164.00	-9	17,644	-0.05%
2022/09/08	36	152.44	0	0.00	154.00	36	17,765	0.20%
2022/09/07	0	0.00	2	155.00	151.50	-2	17,825	-0.01%
2022/09/06	12	155.25	25	159.40	154.00	-13	17,954	-0.07%
2022/09/05	19	169.00	19	170.61	166.50	0	17,691	0.00%
2022/09/02	1	177.50	3	172.67	170.00	-2	17,738	-0.01%
2022/09/01	4	171.50	4	170.50	169.00	0	17,737	0.00%
2022/08/31	8	180.06	8	181.75	173.50	0	18,090	0.00%
2022/08/30	1	172.50	1	170.00	174.00	0	18,361	0.00%
2022/08/29	9	171.83	9	172.56	169.50	0	18,399	0.00%
2022/08/26	19	180.61	5	187.80	176.00	14	18,189	0.08%
2022/08/25	6	174.50	2	175.00	175.50	4	17,591	0.02%
2022/08/24	5	176.90	3	178.50	174.00	2	17,325	0.01%
2022/08/22	10	186.15	10	187.35	180.00	0	16,681	0.00%
2022/08/19	60	185.53	20	188.13	184.50	40	16,210	0.25%
2022/08/18	4	177.63	3	174.17	184.50	1	15,635	0.01%
2022/08/17	4	165.13	3	166.50	168.00	1	15,227	0.01%
2022/08/16	20	152.25	27	157.89	161.50	-7	14,415	-0.05%
2022/08/15	1	145.00	2	146.25	147.00	-1	14,136	-0.01%
2022/08/12	2	143.00	1	143.50	145.00	1	14,246	0.01%
2022/08/11	2	144.75	0	0.00	143.00	2	14,631	0.01%
2022/08/10	2	145.50	2	145.50	148.00	0	14,709	0.00%
2022/08/09	0	0.00	10	144.00	141.50	-10	14,685	-0.07%
2022/08/08	1	142.50	1	143.00	143.00	0	14,700	0.00%
2022/08/04	1	134.50	1	136.00	135.00	0	14,680	0.00%
2022/08/03	10	134.50	0	0.00	133.50	10	14,638	0.07%
2022/08/01	1	140.00	0	0.00	138.00	1	14,564	0.01%
2022/07/29	2	143.50	1	140.50	141.50	1	14,575	0.01%
2022/07/28	12	142.08	12	142.33	141.50	0	14,550	0.00%
2022/07/27	12	141.71	32	141.02	141.50	-20	14,504	-0.14%
2022/07/26	0	0.00	4	148.88	142.00	-4	14,371	-0.03%
2022/07/25	11	147.91	12	148.67	149.50	-1	14,073	-0.01%
2022/07/22	17	139.50	14	140.11	144.50	3	13,539	0.02%
2022/07/21	11	135.00	0	0.00	135.00	11	13,243	0.08%
2022/07/20	19	130.82	6	132.00	130.00	13	13,233	0.10%
2022/07/19	1	133.00	1	131.00	130.00	0	13,290	0.00%
2022/07/18	3	130.00	4	130.88	130.00	-1	13,242	-0.01%
2022/07/15	3	135.33	3	136.00	131.00	0	13,165	0.00%
2022/07/13	9	138.00	9	138.94	139.50	0	13,098	0.00%
2022/07/12	9	134.94	9	136.06	135.00	0	13,102	0.00%
2022/07/11	22	135.30	21	134.95	139.00	1	13,132	0.01%
2022/07/08	10	143.10	10	144.20	135.00	0	12,878	0.00%
2022/07/07	10	143.60	17	145.12	146.00	-7	12,717	-0.06%
2022/07/06	8	147.25	8	148.06	143.50	0	12,598	0.00%
2022/07/05	10	143.50	10	143.50	148.00	0	12,548	0.00%
2022/07/04	6	137.25	6	141.50	141.50	0	12,505	0.00%
2022/07/01	0	0.00	1	142.50	142.50	-1	12,654	-0.01%
2022/06/30	15	154.27	7	158.36	153.50	8	12,449	0.06%
2022/06/29	14	154.54	17	151.71	157.50	-3	12,114	-0.02%
2022/06/28	10	153.35	11	151.32	148.50	-1	11,846	-0.01%
2022/06/27	5	145.80	5	147.40	151.50	0	11,681	0.00%
2022/06/24	11	142.05	12	142.38	145.00	-1	12,069	-0.01%
2022/06/23	2	142.00	0	0.00	143.50	2	12,214	0.02%
2022/06/22	11	143.00	12	145.25	138.00	-1	12,641	-0.01%
2022/06/21	2	144.50	1	145.00	146.00	1	12,601	0.01%
2022/06/20	6	143.75	3	145.50	139.00	3	12,569	0.02%
2022/06/17	13	146.15	13	142.00	146.50	0	12,181	0.00%
2022/06/16	39	140.38	39	140.68	137.00	0	11,966	0.00%
2022/06/15	18	137.69	17	137.94	140.00	1	12,054	0.01%
2022/06/14	8	140.13	8	136.75	136.50	0	11,769	0.00%
2022/06/13	49	147.56	51	145.67	143.00	-2	11,547	-0.02%
2022/06/10	15	150.27	14	147.18	152.00	1	11,272	0.01%
2022/06/09	14	144.75	14	145.89	145.50	0	11,067	0.00%
2022/06/08	14	140.39	28	140.57	145.50	-14	10,603	-0.13%
2022/06/07	23	131.39	32	134.56	139.50	-9	10,082	-0.09%
2022/05/30	2	128.50	6	128.00	128.00	-4	10,571	-0.04%
2022/05/27	0	0.00	4	128.00	126.50	-4	10,969	-0.04%
2022/05/26	0	0.00	2	128.00	129.00	-2	11,280	-0.02%
2022/05/25	2	130.00	0	0.00	131.50	2	11,444	0.02%
2022/05/24	1	128.50	1	130.00	127.50	0	11,693	0.00%
2022/05/23	2	129.50	2	131.00	130.50	0	11,677	0.00%
2022/05/20	8	130.38	5	131.50	129.50	3	11,628	0.03%
2022/05/19	8	129.00	5	128.80	131.50	3	11,430	0.03%
2022/05/18	1	124.00	1	127.00	129.00	0	10,988	0.00%
2022/05/13	1	114.00	1	118.00	117.50	0	10,620	0.00%
2022/05/10	0	0.00	3	112.83	115.00	-3	10,465	-0.03%
2022/05/04	0	0.00	2	115.25	115.50	-2	10,322	-0.02%
2022/05/03	6	120.42	2	121.50	119.00	4	10,284	0.04%
2022/04/28	1	116.00	0	0.00	115.00	1	10,223	0.01%
2022/04/27	0	0.00	1	119.00	116.50	-1	10,192	-0.01%
2022/04/26	0	0.00	1	119.00	115.50	-1	10,112	-0.01%
2022/04/25	2	120.50	6	120.92	118.00	-4	10,021	-0.04%
2022/04/22	3	132.50	3	133.17	131.00	0	9,896	0.00%
2022/04/21	4	132.25	2	132.50	134.50	2	9,825	0.02%
2022/04/20	41	130.90	1	133.00	130.00	40	9,747	0.41%
2022/04/19	7	134.00	18	133.69	133.50	-11	9,682	-0.11%
2022/04/18	2	131.00	2	131.50	132.50	0	9,489	0.00%
2022/04/15	4	132.00	2	132.50	126.50	2	9,301	0.02%
2022/04/14	1	130.50	2	129.00	130.00	-1	9,135	-0.01%
2022/04/13	4	127.88	5	127.70	129.50	-1	9,004	-0.01%
2022/04/12	0	0.00	3	126.00	123.50	-3	8,848	-0.03%
2022/04/11	5	125.00	0	0.00	124.50	5	8,762	0.06%
2022/04/08	3	130.17	6	127.83	129.00	-3	8,652	-0.03%
2022/04/07	17	133.38	13	135.65	128.50	4	8,453	0.05%
2022/03/31	6	130.58	8	129.75	135.50	-2	7,825	-0.03%
2022/03/30	23	135.20	21	135.52	133.50	2	7,527	0.03%
2022/03/29	7	134.00	8	129.31	133.00	-1	7,236	-0.01%
2022/03/28	24	127.90	4	125.00	125.00	20	6,597	0.30%
2022/03/25	29	123.60	24	123.98	124.50	5	6,204	0.08%
2022/03/24	0	0.00	11	116.23	121.00	-11	5,562	-0.20%
2022/03/23	4	112.63	3	113.83	112.00	1	5,364	0.02%
2022/03/22	7	116.14	2	116.00	117.50	5	5,208	0.10%
2022/03/21	17	117.38	12	117.29	117.00	5	5,168	0.10%
2022/03/18	4	111.50	21	111.62	114.00	-17	4,936	-0.34%
2022/03/17	0	0.00	3	108.00	108.50	-3	4,691	-0.06%
2022/03/16	0	0.00	5	99.40	99.00	-5	4,574	-0.11%
2022/03/15	0	0.00	1	102.50	99.70	-1	4,567	-0.02%
2022/03/14	1	98.90	0	0.00	101.50	1	4,544	0.02%
2022/03/11	12	102.58	6	101.50	102.50	6	4,585	0.13%
2022/03/10	1	106.00	1	106.00	107.00	0	4,523	0.00%
2022/03/08	8	105.50	10	106.25	101.50	-2	4,505	-0.04%
2022/03/07	3	108.67	2	105.75	106.00	1	4,375	0.02%
2022/03/04	2	116.00	12	115.13	112.50	-10	4,228	-0.24%
2022/03/03	11	118.50	6	115.83	115.50	5	4,109	0.12%
2022/03/02	22	116.70	11	115.23	118.00	11	3,932	0.28%
2022/03/01	4	112.75	11	112.73	114.00	-7	3,615	-0.19%
2022/02/25	0	0.00	3	111.67	111.50	-3	3,327	-0.09%
2022/02/24	11	103.23	14	103.71	103.00	-3	3,034	-0.10%
2022/02/23	0	0.00	2	98.40	102.50	-2	2,740	-0.07%
2022/02/21	2	91.60	0	0.00	92.50	2	2,948	0.07%
2022/02/17	20	91.85	10	91.01	90.70	10	3,021	0.33%
2022/01/11	3	91.00	0	0.00	89.50	3	3,007	0.10%
2022/01/07	1	91.50	0	0.00	91.50	1	2,983	0.03%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2021/12/30	3	97.70	0	0.00	97.50	3	2,987	0.10%
2021/12/29	0	0.00	4	98.10	98.00	-4	3,020	-0.13%
2021/12/28	1	96.70	0	0.00	96.30	1	3,025	0.03%
2021/12/21	2	96.20	0	0.00	97.40	2	3,237	0.06%
2021/12/15	1	98.80	0	0.00	98.20	1	3,192	0.03%
2021/12/14	1	101.00	0	0.00	101.50	1	3,130	0.03%
2021/12/10	0	0.00	1	97.60	97.60	-1	2,984	-0.03%
2021/12/09	2	97.00	0	0.00	97.20	2	2,976	0.07%
2021/12/08	2	96.10	2	96.60	96.00	0	2,953	0.00%
2021/12/07	10	98.30	0	0.00	96.30	10	2,905	0.34%
2021/12/02	3	102.00	1	102.00	102.00	2	2,729	0.07%
2021/11/26	0	0.00	1	109.50	109.50	-1	2,501	-0.04%
2021/11/25	2	114.50	1	113.50	112.50	1	2,472	0.04%
2021/11/23	3	113.00	0	0.00	108.00	3	2,315	0.13%
2021/11/22	0	0.00	20	113.00	111.50	-20	2,259	-0.89%
2021/11/19	0	0.00	2	117.25	114.50	-2	2,241	-0.09%
2021/11/18	7	116.14	26	114.23	117.00	-19	2,086	-0.91%
2021/11/17	21	106.45	0	0.00	106.50	21	1,977	1.06%
2021/11/15	0	0.00	1	96.80	96.30	-1	2,070	-0.05%
2021/10/25	0	0.00	20	88.90	91.30	-20	2,832	-0.71%
2021/10/14	0	0.00	2	98.20	98.70	-2	3,705	-0.05%
2021/10/08	1	98.90	0	0.00	100.50	1	4,075	0.02%
2021/10/05	0	0.00	1	94.20	96.40	-1	4,551	-0.02%
2021/10/04	1	97.00	0	0.00	96.00	1	4,591	0.02%
2021/10/01	1	107.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	0	0.00	1	100.00	108.00	-1	4,537	-0.02%
2021/09/28	1	104.50	0	0.00	104.00	1	4,539	0.02%
2021/09/16	1	100.00	0	0.00	101.00	1	4,900	0.02%
2021/09/03	1	105.00	1	105.50	105.50	0	4,963	0.00%
2021/09/02	1	103.00	0	0.00	102.50	1	4,990	0.02%
2021/08/31	10	105.00	0	0.00	107.50	10	4,979	0.20%
2021/08/25	20	106.25	0	0.00	107.00	20	5,020	0.40%
2021/08/17	10	116.50	0	0.00	113.50	10	5,009	0.20%
2021/08/05	0	0.00	2	141.75	138.00	-2	5,609	-0.04%
2021/08/04	6	145.83	4	148.50	141.00	2	5,536	0.04%
2021/07/30	2	145.50	2	146.50	146.50	0	5,268	0.00%
2021/07/29	1	142.50	16	141.94	150.50	-15	5,211	-0.29%
2021/07/28	1	138.00	46	145.95	144.00	-45	5,142	-0.88%
2021/07/27	0	0.00	3	151.00	148.50	-3	5,059	-0.06%
2021/07/26	1	152.50	0	0.00	153.00	1	5,012	0.02%
2021/07/23	0	0.00	1	145.50	146.00	-1	4,936	-0.02%
2021/07/22	13	148.46	1	150.00	152.00	12	4,841	0.25%
2021/07/21	1	144.00	2	148.00	154.50	-1	4,671	-0.02%
2021/07/20	14	150.39	12	149.17	140.50	2	4,495	0.04%
2021/07/19	1	142.00	3	140.33	147.50	-2	4,184	-0.05%
2021/07/16	1	127.50	2	132.00	134.50	-1	4,024	-0.02%
2021/07/15	2	125.00	1	127.50	127.50	1	3,925	0.03%
2021/07/14	1	126.00	15	126.17	128.50	-14	3,801	-0.37%
2021/07/13	25	126.40	2	125.75	127.00	23	3,717	0.62%
2021/07/12	22	120.16	15	121.70	122.00	7	3,522	0.20%
2021/07/09	0	0.00	3	113.00	114.00	-3	3,243	-0.09%
2021/07/07	17	104.91	0	0.00	107.50	17	3,171	0.54%
2021/07/06	0	0.00	10	107.50	107.00	-10	3,134	-0.32%
2021/07/05	11	105.00	0	0.00	105.00	11	3,089	0.36%
2021/07/02	12	103.00	0	0.00	102.50	12	3,047	0.39%
2021/07/01	6	103.33	0	0.00	105.00	6	2,988	0.20%
2021/06/30	3	97.50	15	99.00	101.50	-12	2,878	-0.42%
2021/06/29	16	96.59	2	94.45	96.90	14	2,721	0.51%
2021/06/28	0	0.00	1	89.20	90.10	-1	2,584	-0.04%
2021/06/25	0	0.00	1	88.00	86.10	-1	2,558	-0.04%
2021/06/21	0	0.00	1	82.70	82.60	-1	2,561	-0.04%
2021/06/16	1	85.50	3	85.80	85.30	-2	2,536	-0.08%
2021/06/11	2	88.75	10	91.65	87.40	-8	2,501	-0.32%
2021/06/10	10	94.20	0	0.00	94.20	10	2,403	0.42%
2021/06/09	0	0.00	1	90.90	90.20	-1	2,353	-0.04%
2021/06/08	0	0.00	15	90.31	90.80	-15	2,348	-0.64%
2021/06/07	18	90.81	4	90.93	90.80	14	2,360	0.59%
2021/06/04	2	89.05	3	89.53	88.00	-1	2,318	-0.04%
2021/06/03	3	89.57	23	89.37	88.80	-20	2,299	-0.87%
2021/06/02	8	91.35	15	92.32	90.40	-7	2,264	-0.31%
2021/06/01	5	92.30	0	0.00	92.30	5	2,232	0.22%
2021/05/31	19	92.40	5	92.14	93.00	14	2,198	0.64%
2021/05/28	10	95.16	11	94.86	94.90	-1	2,136	-0.05%
2021/05/27	19	94.67	23	95.45	96.40	-4	2,081	-0.19%
2021/05/26	8	93.20	9	93.28	92.20	-1	1,979	-0.05%
2021/05/25	6	90.87	18	91.56	93.20	-12	1,939	-0.62%
2021/05/24	25	91.92	26	94.18	92.10	-1	1,865	-0.05%
2021/05/21	33	90.93	12	91.13	91.00	21	1,751	1.20%
2021/05/20	32	90.43	33	89.18	86.00	-1	1,631	-0.06%
2021/05/18	0	0.00	2	83.70	83.90	-2	1,327	-0.15%
2021/05/17	2	82.50	1	80.60	82.50	1	1,212	0.08%
2021/05/13	0	0.00	17	66.15	68.30	-17	1,069	-1.59%
2021/05/11	17	77.00	0	0.00	74.20	17	1,034	1.64%
2021/05/03	1	78.80	0	0.00	77.70	1	1,019	0.10%
2021/04/27	0	0.00	1	82.50	82.80	-1	1,026	-0.10%
2021/04/23	5	79.70	0	0.00	79.70	5	1,006	0.50%
2021/04/20	0	0.00	2	83.00	83.00	-2	1,004	-0.20%
2021/04/19	0	0.00	1	83.70	83.70	-1	1,000	-0.10%
2021/04/13	2	81.50	0	0.00	81.40	2	955	0.21%
2021/04/06	0	0.00	1	78.10	78.20	-1	866	-0.12%
2021/03/24	0	0.00	3	75.90	75.90	-3	811	-0.37%
2021/02/26	4	76.50	0	0.00	76.50	4	812	0.49%
2020/12/29	1	79.40	0	0.00	79.20	1	924	0.11%
2020/12/22	0	0.00	2	82.00	82.00	-2	1,142	-0.18%
2020/12/21	21	85.12	22	83.21	83.30	-1	1,191	-0.08%
2020/12/14	2	83.10	0	0.00	82.90	2	1,326	0.15%
2020/12/11	0	0.00	4	82.40	82.40	-4	1,338	-0.30%
2020/11/16	0	0.00	2	84.90	84.80	-2	1,444	-0.14%
2020/11/06	4	83.00	0	0.00	83.00	4	1,453	0.28%
2020/11/04	0	0.00	4	82.30	82.50	-4	1,473	-0.27%
2020/10/30	0	0.00	4	80.00	80.00	-4	1,442	-0.28%
2020/10/23	7	82.53	1	83.00	82.70	6	1,458	0.41%
2020/10/16	0	0.00	1	80.00	80.00	-1	1,535	-0.07%
2020/10/14	3	81.23	0	0.00	80.90	3	1,575	0.19%
2020/10/08	0	0.00	6	80.20	80.20	-6	1,648	-0.36%
2020/10/07	1	80.90	0	0.00	80.50	1	1,671	0.06%
2020/09/29	0	0.00	36	80.50	80.60	-36	1,915	-1.88%
2020/09/28	2	84.90	2	85.80	81.10	0	1,913	0.00%
2020/09/24	1	81.30	6	83.95	84.40	-5	1,748	-0.29%
2020/09/18	38	85.10	3	85.03	85.00	35	1,740	2.01%
2020/09/14	0	0.00	0	82.10	82.10	0	1,894	0.00%
2020/09/10	0	0.00	1	82.00	82.70	-1	1,933	-0.05%
2020/09/09	3	82.33	13	83.22	82.70	-10	1,931	-0.52%
2020/09/08	1	80.60	0	0.00	80.60	1	1,912	0.05%
2020/09/04	1	79.50	1	79.80	80.00	0	1,985	0.00%
2020/09/03	1	81.30	1	80.50	80.60	0	2,000	0.00%
2020/09/02	0	0.00	1	80.80	80.80	-1	2,029	-0.05%
2020/09/01	6	81.40	0	0.00	81.70	6	2,038	0.29%
2020/08/31	0	0.00	1	80.10	80.30	-1	2,081	-0.05%
2020/08/28	6	80.80	0	0.00	80.80	6	2,112	0.28%
2020/08/19	0	0.00	6	83.58	81.70	-6	2,219	-0.27%
2020/08/18	7	82.20	11	81.96	82.50	-4	2,226	-0.18%
2020/08/17	12	81.40	0	0.00	82.00	12	2,250	0.53%
2020/08/12	1	78.70	0	0.00	78.20	1	2,277	0.04%
2020/08/11	1	80.30	1	80.90	78.30	0	2,303	0.00%
2020/07/28	2	78.05	1	77.30	76.40	1	2,733	0.04%
2020/07/27	0	0.00	1	78.20	78.20	-1	2,807	-0.04%
2020/07/24	1	82.20	0	0.00	80.50	1	2,799	0.04%
2020/07/23	0	0.00	1	82.40	82.20	-1	2,817	-0.04%
2020/07/22	2	83.70	1	83.80	83.90	1	2,837	0.04%
2020/07/21	3	81.97	0	0.00	82.00	3	2,831	0.11%
2020/07/17	0	0.00	9	79.70	79.60	-9	2,856	-0.32%
2020/07/16	0	0.00	1	82.10	82.50	-1	2,864	-0.03%
2020/07/14	1	84.80	0	0.00	84.80	1	2,912	0.03%
2020/07/09	0	0.00	1	87.80	87.50	-1	2,857	-0.03%
2020/06/30	1	84.00	0	0.00	83.70	1	2,935	0.03%
2020/06/29	0	0.00	2	84.40	83.20	-2	2,962	-0.07%
2020/06/24	10	91.00	14	89.58	85.10	-4	2,946	-0.14%
2020/06/23	1	89.50	0	0.00	89.50	1	2,823	0.04%
2020/06/22	0	0.00	1	82.20	81.40	-1	2,821	-0.04%
2020/06/18	1	85.80	1	85.60	83.00	0	2,818	0.00%
2020/06/17	5	83.82	0	0.00	84.10	5	2,787	0.18%
2020/06/15	1	79.30	1	81.80	81.60	0	2,819	0.00%
2020/06/11	0	0.00	1	79.30	79.00	-1	2,899	-0.03%
2020/06/09	1	83.20	0	0.00	83.10	1	2,949	0.03%
2020/05/28	0	0.00	1	79.80	78.10	-1	3,098	-0.03%
2020/05/26	3	82.33	3	81.70	80.10	0	3,083	0.00%
2020/05/25	2	79.25	1	80.20	78.80	1	2,987	0.03%
2020/05/06	8	82.00	11	82.81	81.40	-3	2,806	-0.11%
2020/05/05	0	0.00	1	78.10	78.10	-1	2,672	-0.04%
2020/04/30	6	76.87	0	0.00	74.90	6	2,640	0.23%
2020/04/24	4	70.80	0	0.00	70.00	4	2,647	0.15%
2020/04/23	0	0.00	2	70.65	70.80	-2	2,670	-0.07%
2020/04/22	0	0.00	4	67.30	68.60	-4	2,669	-0.15%
2020/04/21	3	68.50	0	0.00	67.30	3	2,693	0.11%
2020/04/20	1	71.30	1	73.30	71.40	0	2,725	0.00%
2020/04/17	5	70.30	0	0.00	70.30	5	2,932	0.17%
2020/04/16	0	0.00	1	71.40	71.50	-1	2,951	-0.03%
2020/04/15	1	70.80	0	0.00	70.30	1	2,951	0.03%
2020/04/09	1	67.90	1	65.60	69.10	0	3,002	0.00%
2020/04/07	0	0.00	1	62.90	63.80	-1	3,115	-0.03%
2020/03/27	1	58.70	5	54.40	57.50	-4	3,239	-0.12%
2020/03/24	1	46.60	62	45.63	48.10	-61	3,151	-1.94%
2020/03/23	1	46.70	4	45.00	44.55	-3	3,155	-0.10%
2020/03/20	2	51.05	19	47.37	49.50	-17	3,134	-0.54%
2020/03/18	1	53.70	5	58.90	53.00	-4	3,112	-0.13%
2020/03/17	1	59.40	0	0.00	58.80	1	3,033	0.03%
2020/03/16	4	68.93	19	67.90	65.30	-15	3,006	-0.50%
2020/03/13	1	72.00	116	72.12	72.50	-115	2,948	-3.90%	大賣/鉅額交易
2020/03/12	54	81.13	2	80.40	79.90	52	2,936	1.77%
2020/03/09	1	97.90	4	97.05	94.70	-3	2,888	-0.10%
2020/03/03	1	95.40	0	0.00	94.60	1	3,094	0.03%
2020/03/02	30	88.60	0	0.00	88.30	30	3,082	0.97%
2020/02/17	0	0.00	3	93.70	93.00	-3	3,525	-0.09%
2020/02/14	0	0.00	3	92.20	92.80	-3	3,581	-0.08%
2020/02/13	0	0.00	2	92.55	91.80	-2	3,608	-0.06%
2020/02/12	1	93.00	0	0.00	92.70	1	3,676	0.03%
2020/02/11	3	90.80	5	91.42	91.40	-2	3,771	-0.05%
2020/02/10	0	0.00	1	89.80	89.80	-1	3,787	-0.03%
2020/02/07	7	90.29	3	89.03	88.70	4	3,856	0.10%
2020/02/06	52	91.64	7	90.33	90.20	45	3,854	1.17%
2020/02/05	1	91.50	0	0.00	90.80	1	3,968	0.03%
2020/02/03	2	87.65	0	0.00	88.00	2	3,941	0.05%
2020/01/31	1	93.00	0	0.00	91.50	1	3,920	0.03%
2020/01/30	5	97.26	52	98.18	93.60	-47	3,935	-1.19%
2020/01/20	0	0.00	3	104.00	104.00	-3	3,952	-0.08%
2020/01/17	4	106.75	4	105.00	105.00	0	3,934	0.00%
2020/01/16	4	105.00	0	0.00	105.00	4	3,896	0.10%
2020/01/15	3	106.67	40	107.06	105.50	-37	3,873	-0.96%
2020/01/14	4	107.38	0	0.00	107.00	4	3,844	0.10%
2020/01/13	6	111.33	255	112.49	109.00	-249	3,798	-6.56%	大賣/鉅額交易
2020/01/10	0	0.00	6	117.25	114.50	-6	3,577	-0.17%
2020/01/09	3	111.00	0	0.00	112.50	3	3,525	0.09%
2020/01/08	1	108.50	0	0.00	109.50	1	3,538	0.03%
2020/01/07	4	109.25	10	109.25	108.00	-6	3,530	-0.17%
2020/01/06	2	116.00	0	0.00	113.50	2	3,479	0.06%
2020/01/03	4	118.88	1	118.50	116.50	3	3,450	0.09%
2020/01/02	3	117.67	5	117.10	117.50	-2	3,391	-0.06%
2019/12/31	22	115.34	27	115.74	115.00	-5	3,371	-0.15%
2019/12/30	1	114.50	2	113.25	115.00	-1	3,205	-0.03%
2019/12/27	11	111.27	4	112.25	110.50	7	3,201	0.22%
2019/12/26	0	0.00	12	111.33	114.00	-12	3,302	-0.36%
2019/12/24	5	111.50	8	112.00	111.00	-3	3,346	-0.09%
2019/12/23	19	111.50	11	109.45	113.00	8	3,320	0.24%
2019/12/20	0	0.00	5	106.50	106.50	-5	3,228	-0.15%
2019/12/17	23	105.00	0	0.00	105.00	23	3,222	0.71%
2019/12/13	51	107.90	4	107.00	108.00	47	3,217	1.46%
2019/12/12	1	107.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	25	109.46	1	110.50	109.00	24	3,208	0.75%
2019/12/10	0	0.00	1	113.00	111.50	-1	3,182	-0.03%
2019/12/09	1	113.50	4	112.63	113.00	-3	3,261	-0.09%
2019/12/05	1	111.00	2	111.50	112.00	-1	3,255	-0.03%
2019/12/04	3	107.33	2	107.75	109.00	1	3,245	0.03%
2019/12/03	24	108.96	3	108.33	108.00	21	3,270	0.64%
2019/12/02	3	108.33	2	109.00	109.50	1	3,336	0.03%
2019/11/29	4	112.88	1	112.00	111.50	3	3,315	0.09%
2019/11/28	44	114.33	1	114.50	114.00	43	3,322	1.29%
2019/11/27	1	115.00	3	116.17	115.50	-2	3,319	-0.06%
2019/11/26	36	114.43	11	113.45	115.00	25	3,305	0.76%
2019/11/25	5	110.70	3	113.17	109.00	2	3,207	0.06%
2019/11/22	2	111.00	0	0.00	110.00	2	3,145	0.06%
2019/11/21	2	106.75	1	108.00	110.00	1	3,133	0.03%
2019/11/20	6	107.58	0	0.00	107.00	6	3,193	0.19%
2019/11/19	1	111.50	3	111.00	110.00	-2	3,194	-0.06%
2019/11/18	2	110.00	1	111.00	112.00	1	3,200	0.03%
2019/11/15	0	0.00	1	109.00	108.50	-1	3,213	-0.03%
2019/11/14	1	104.00	1	102.00	102.50	0	3,154	0.00%
2019/11/12	3	108.83	0	0.00	109.50	3	3,157	0.10%
2019/11/07	0	0.00	1	107.50	106.00	-1	3,154	-0.03%
2019/11/06	1	106.50	0	0.00	106.50	1	3,147	0.03%
2019/11/05	10	106.00	0	0.00	107.00	10	3,100	0.32%
2019/11/01	12	100.15	6	100.02	101.50	6	3,113	0.19%
2019/10/30	5	98.14	10	100.90	99.00	-5	3,173	-0.16%
2019/10/29	5	98.40	0	0.00	97.20	5	3,287	0.15%
2019/10/25	10	97.30	0	0.00	96.00	10	3,348	0.30%
2019/10/24	33	96.94	0	0.00	96.80	33	3,349	0.99%
2019/10/23	20	95.45	1	93.10	95.20	19	3,337	0.57%
2019/10/14	10	92.80	0	0.00	92.60	10	3,794	0.26%
2019/10/09	0	0.00	3	91.70	91.70	-3	3,964	-0.08%
2019/10/04	5	96.50	0	0.00	95.60	5	4,107	0.12%
2019/10/03	1	96.80	0	0.00	96.00	1	4,147	0.02%
2019/10/01	0	0.00	10	98.33	98.10	-10	4,277	-0.23%
2019/09/27	13	100.41	0	0.00	99.10	13	4,321	0.30%
2019/09/26	35	101.71	0	0.00	102.00	35	4,443	0.79%
2019/09/25	10	98.20	2	98.20	99.10	8	4,626	0.17%
2019/09/24	2	96.20	0	0.00	96.10	2	4,636	0.04%
2019/09/11	7	94.76	2	94.20	95.20	5	5,336	0.09%
2019/09/04	5	103.50	0	0.00	102.00	5	5,991	0.08%
2019/09/03	19	100.87	0	0.00	100.50	19	5,967	0.32%
2019/08/20	3	98.60	4	99.58	99.10	-1	6,208	-0.02%
2019/08/14	1	99.00	1	100.50	96.40	0	6,532	0.00%
2019/08/13	2	98.90	2	100.25	98.00	0	6,534	0.00%
2019/08/05	0	0.00	1	92.00	91.80	-1	6,942	-0.01%
2019/08/02	3	99.57	4	98.40	98.40	-1	6,904	-0.01%
2019/07/31	2	103.00	3	102.00	98.80	-1	6,888	-0.01%
2019/07/30	4	111.75	3	108.50	108.50	1	6,670	0.01%
2019/07/25	1	120.00	0	0.00	120.00	1	6,772	0.01%
2019/07/23	0	0.00	9	121.50	121.00	-9	6,929	-0.13%
2019/07/22	0	0.00	2	121.00	121.50	-2	7,018	-0.03%
2019/07/19	1	120.00	4	120.88	120.50	-3	7,121	-0.04%
2019/07/18	6	126.25	2	125.50	122.50	4	7,141	0.06%
2019/07/17	3	123.00	5	124.60	124.00	-2	7,199	-0.03%
2019/07/16	3	123.67	7	123.50	124.00	-4	7,198	-0.06%
2019/07/15	6	120.50	12	120.67	122.00	-6	7,043	-0.09%
2019/07/12	1	118.00	1	118.00	117.00	0	6,933	0.00%
2019/07/11	2	117.00	5	115.50	114.50	-3	6,962	-0.04%
2019/07/08	18	116.03	11	116.86	115.00	7	7,385	0.09%
2019/07/05	5	118.50	0	0.00	120.00	5	7,655	0.07%
2019/07/04	2	118.50	10	118.50	117.00	-8	7,735	-0.10%
2019/07/03	4	118.00	2	118.75	118.00	2	7,830	0.03%
2019/07/02	8	115.38	4	117.75	117.00	4	7,847	0.05%
2019/07/01	5	112.50	0.1	115.50	112.00	4.9	7,776	0.06%
2019/06/28	0	0.00	0.1	113.00	111.50	-0.1	7,896	0.00%
2019/06/27	1	111.50	1	111.50	113.00	0	7,985	0.00%
2019/06/26	0	0.00	2	111.00	111.00	-2	8,050	-0.02%
2019/06/24	2	114.25	1	114.00	113.50	1	8,241	0.01%
2019/06/21	6	117.17	2	117.00	116.00	4	8,307	0.05%
2019/06/20	3	114.67	1	114.50	117.00	2	8,286	0.02%
2019/06/19	1	114.00	0	0.00	113.00	1	8,261	0.01%
2019/06/18	1	111.50	3	111.50	110.50	-2	8,390	-0.02%
2019/06/17	1	113.00	3.1	110.05	112.50	-2.1	8,383	-0.02%
2019/06/14	3	104.00	0	0.00	107.00	3	8,255	0.04%
2019/06/13	3	104.50	3	104.00	102.50	0	8,148	0.00%
2019/06/11	0	0.00	1	103.50	101.00	-1	8,488	-0.01%
2019/06/10	0	0.00	1	103.00	103.00	-1	8,928	-0.01%
2019/06/05	2	101.25	1	100.00	98.50	1	9,261	0.01%
2019/06/04	3	102.17	1	101.00	101.00	2	9,309	0.02%
2019/06/03	1	104.50	2	103.25	100.50	-1	9,497	-0.01%
2019/05/31	0	0.00	1	103.50	103.50	-1	9,559	-0.01%
2019/05/30	1	105.00	2	105.00	104.00	-1	9,631	-0.01%
2019/05/29	1	107.50	2	107.75	105.00	-1	9,784	-0.01%
2019/05/28	1	108.50	2	105.00	108.50	-1	9,943	-0.01%
2019/05/27	1	105.00	1	103.50	104.00	0	9,925	0.00%
2019/05/24	9	106.67	5	107.20	104.50	4	10,059	0.04%
2019/05/23	1	100.50	2	102.75	105.00	-1	9,946	-0.01%
2019/05/22	0	0.00	1	102.00	101.50	-1	9,930	-0.01%
2019/05/21	2	98.80	1	98.70	100.00	1	9,909	0.01%
2019/05/17	1	101.50	1	101.50	99.80	0	10,302	0.00%
2019/05/16	6	102.58	6	103.33	100.00	0	10,309	0.00%
2019/05/15	1	101.00	2	98.05	102.00	-1	10,145	-0.01%
2019/05/14	1	90.50	0	0.00	93.00	1	10,134	0.01%
2019/05/08	0	0.00	1	99.60	97.80	-1	10,650	-0.01%
2019/05/07	1	99.00	0	0.00	98.80	1	10,661	0.01%
2019/05/02	1	93.20	1	94.10	94.80	0	10,931	0.00%
2019/04/29	13	91.83	13	91.97	89.80	0	10,771	0.00%
2019/04/26	2	98.10	4	97.38	95.00	-2	10,651	-0.02%
2019/04/25	2	99.00	1	99.00	98.00	1	10,556	0.01%
2019/04/24	2	106.25	2	106.75	104.00	0	10,417	0.00%
2019/04/23	1	109.50	2	110.25	110.00	-1	10,323	-0.01%
2019/04/22	2	105.25	3	105.17	105.50	-1	10,162	-0.01%
2019/04/19	2	103.75	2	102.25	101.50	0	10,128	0.00%
2019/04/18	11	104.95	11	105.27	104.00	0	10,111	0.00%
2019/04/17	3	107.83	3	108.67	106.50	0	10,075	0.00%
2019/04/16	1	104.50	0	0.00	105.50	1	10,023	0.01%
2019/04/15	4.1	108.37	1	115.00	105.50	3.1	9,913	0.03%
2019/04/12	3.1	113.35	3	113.67	112.50	0.1	9,713	0.00%
2019/04/11	28.1	111.68	40	112.16	110.50	-12	9,613	-0.12%
2019/04/10	3	115.00	4	114.75	117.00	-1	9,301	-0.01%
2019/04/09	3	114.00	0	0.00	113.00	3	9,170	0.03%
2019/04/08	2	115.25	32	116.69	113.00	-30	9,023	-0.33%
2019/04/03	31	122.42	3	122.83	120.00	28	8,840	0.32%
2019/04/02	7	117.50	3	114.50	115.50	4	8,605	0.05%
2019/04/01	3	120.50	1	123.50	117.50	2	8,423	0.02%
2019/03/29	3	125.50	3	125.00	121.50	0	8,290	0.00%
2019/03/28	5	124.80	252	125.12	125.00	-247	8,214	-3.01%	大賣/鉅額交易
2019/03/27	4	127.75	3	127.00	125.00	1	8,173	0.01%
2019/03/26	3	133.83	1	135.50	131.00	2	8,153	0.02%
2019/03/25	2	132.00	1	134.00	135.50	1	8,054	0.01%
2019/03/22	13	133.31	14	132.18	134.50	-1	7,981	-0.01%
2019/03/21	3	134.00	1	134.00	135.00	2	7,915	0.03%
2019/03/20	4	128.00	3	128.50	131.00	1	7,718	0.01%
2019/03/19	2	125.00	2	130.50	126.00	0	7,683	0.00%
2019/03/18	25	125.10	25	124.40	124.50	0	7,562	0.00%
2019/03/15	27	123.33	32	124.84	125.00	-5	7,641	-0.07%
2019/03/14	0	0.00	23	124.63	127.00	-23	7,503	-0.31%
2019/03/13	37	125.04	17	123.24	123.00	20	7,558	0.26%
2019/03/12	8	114.38	30	115.85	118.50	-22	7,103	-0.31%
2019/03/08	1	106.00	5	109.50	111.50	-4	6,836	-0.06%
2019/03/07	108	109.88	1	108.00	108.00	107	6,888	1.55%	大買/鉅額交易
2019/03/06	25	110.70	23	108.24	111.00	2	6,788	0.03%
2019/03/05	1	107.50	0	0.00	105.50	1	6,726	0.01%
2019/03/04	20	103.50	1	108.00	103.50	19	6,741	0.28%
2019/02/27	1	104.00	0	0.00	106.00	1	6,653	0.02%
2019/02/26	0	0.00	2	97.75	96.50	-2	6,614	-0.03%
2019/02/25	8	96.24	2	97.80	96.20	6	6,869	0.09%
2019/02/22	1	104.50	0	0.00	106.00	1	6,893	0.01%
2019/02/21	5	107.30	0	0.00	106.50	5	6,847	0.07%
2019/02/20	2	109.25	2	109.00	111.00	0	6,946	0.00%
2019/02/19	4	109.38	6	108.67	109.00	-2	6,887	-0.03%
2019/02/18	1	103.50	7	104.00	107.00	-6	6,640	-0.09%
2019/02/15	4	97.05	1	96.70	97.30	3	6,388	0.05%
2019/02/14	1	96.60	0	0.00	97.40	1	6,291	0.02%
2019/02/13	7	98.73	4	98.60	99.10	3	6,187	0.05%
2019/02/12	4	94.10	5	94.74	95.80	-1	6,032	-0.02%
2019/02/11	1	89.70	1	89.70	91.00	0	5,808	0.00%
2019/01/30	0	0.00	1	84.80	82.80	-1	5,644	-0.02%
2019/01/29	1	83.40	0	0.00	83.80	1	5,605	0.02%
2019/01/28	2	81.00	3	81.70	81.10	-1	5,443	-0.02%
2019/01/25	6	81.15	3	80.33	80.80	3	5,397	0.06%
2019/01/24	0	0.00	1	79.40	79.90	-1	5,292	-0.02%
2019/01/23	4	75.35	4	76.00	76.20	0	5,181	0.00%
2019/01/22	0	0.00	5	73.00	72.20	-5	5,161	-0.10%
2019/01/14	0	0.00	1	73.00	72.80	-1	5,989	-0.02%
2019/01/10	0	0.00	30	76.30	76.30	-30	6,209	-0.48%
2019/01/08	30	77.50	0	0.00	77.50	30	6,583	0.46%
2019/01/02	0	0.00	2	76.50	77.30	-2	7,151	-0.03%
2018/12/28	1	73.20	7	74.14	74.10	-6	7,466	-0.08%
2018/12/27	1	73.20	1	72.90	72.80	0	7,653	0.00%
2018/12/26	2	73.30	2	72.40	71.60	0	7,653	0.00%
2018/12/25	3	73.33	4	73.03	73.10	-1	7,647	-0.01%
2018/12/24	7	73.47	8	73.64	74.20	-1	7,653	-0.01%
2018/12/19	4	73.20	0	0.00	71.30	4	7,486	0.05%
2018/12/14	0	0.00	1	79.80	79.20	-1	7,283	-0.01%
2018/12/13	1	79.90	1	80.60	80.70	0	7,234	0.00%
2018/12/12	0	0.00	2	82.55	81.60	-2	7,186	-0.03%
2018/12/10	3	77.40	9	79.64	79.20	-6	7,022	-0.09%
2018/12/07	9	79.53	8	75.89	80.20	1	6,862	0.01%
2018/12/06	9	78.14	11	80.25	74.10	-2	6,722	-0.03%
2018/12/03	1	78.40	1	78.20	78.80	0	6,434	0.00%
2018/11/30	4	79.30	0	0.00	78.00	4	6,371	0.06%
2018/11/29	2	78.05	3	78.70	77.90	-1	6,209	-0.02%
2018/11/28	11	79.38	0	0.00	76.10	11	6,073	0.18%
2018/11/27	10	77.10	12	76.92	78.20	-2	5,967	-0.03%
2018/11/26	2	75.30	0	0.00	76.40	2	5,845	0.03%
2018/11/23	5	74.82	4	75.88	75.60	1	5,714	0.02%
2018/11/22	1	73.80	6	75.45	73.80	-5	5,505	-0.09%
2018/11/21	10	69.50	6	70.38	70.50	4	5,205	0.08%
2018/11/16	6	61.43	2	60.35	62.30	4	4,731	0.08%
2018/11/13	2	56.80	2	56.50	57.30	0	4,631	0.00%
2018/11/12	7	58.50	0	0.00	58.10	7	4,641	0.15%
2018/11/08	1	61.40	0	0.00	59.00	1	4,641	0.02%
2018/11/06	0	0.00	2	60.60	59.20	-2	4,648	-0.04%
2018/11/05	2	58.50	0	0.00	58.60	2	4,615	0.04%
2018/11/01	0	0.00	2	60.90	60.80	-2	4,565	-0.04%
2018/10/31	1	58.70	1	59.80	59.70	0	4,525	0.00%
2018/10/30	1	59.20	1	60.30	59.00	0	4,504	0.00%
2018/10/29	3	58.30	7	57.71	58.70	-4	4,479	-0.09%
2018/10/25	7	62.64	3	63.57	63.30	4	4,334	0.09%
2018/10/24	3	63.00	4	64.25	63.00	-1	4,179	-0.02%
2018/10/23	4	68.13	3	69.00	65.90	1	4,012	0.02%
2018/10/18	3	68.20	4	66.38	66.00	-1	3,623	-0.03%
2018/10/17	2	67.90	1	66.30	67.20	1	3,478	0.03%
2018/10/16	3	63.10	9	64.20	63.40	-6	3,237	-0.19%
2018/10/15	4	64.63	4	66.03	65.90	0	3,152	0.00%
2018/10/12	0	0.00	2	61.90	63.80	-2	2,834	-0.07%
2018/10/11	20	57.50	22	58.04	58.00	-2	2,746	-0.07%
2018/10/09	7	61.06	4	61.60	61.00	3	2,633	0.11%
2018/10/08	10	62.69	11	60.58	62.50	-1	2,566	-0.04%
2018/10/05	11	56.55	12	57.31	58.30	-1	2,235	-0.04%
2018/10/04	0	0.00	1	53.00	53.00	-1	2,106	-0.05%
2018/10/03	1	52.10	1	52.50	51.90	0	2,178	0.00%
2018/10/02	0	0.00	1	53.60	52.80	-1	2,215	-0.05%
2018/09/25	0	0.00	1	52.50	52.80	-1	2,515	-0.04%
2018/09/21	1	51.60	0	0.00	51.40	1	2,522	0.04%
2018/09/20	0	0.00	1	53.00	51.00	-1	2,527	-0.04%
2018/09/19	2	51.10	1	51.30	50.70	1	2,520	0.04%
2018/09/18	1	51.80	0	0.00	50.60	1	2,541	0.04%
2018/09/14	1	54.60	0	0.00	54.50	1	2,606	0.04%
2018/09/13	1	51.20	1	52.80	52.10	0	2,646	0.00%
2018/09/07	0	0.00	7	57.50	55.00	-7	2,856	-0.25%
2018/09/06	0	0.00	1	62.30	61.00	-1	2,910	-0.03%
2018/09/05	1	61.20	0	0.00	61.10	1	3,076	0.03%
2018/09/03	7	62.30	0	0.00	61.60	7	3,298	0.21%
2018/08/29	1	62.40	1	63.00	63.00	0	3,818	0.00%
2018/08/28	0	0.00	1	64.40	62.30	-1	4,051	-0.02%
2018/08/23	1	62.20	0	0.00	61.70	1	4,728	0.02%
2018/08/20	2	63.20	2	63.10	63.00	0	4,813	0.00%
2018/08/15	1	63.40	0	0.00	62.40	1	5,003	0.02%
2018/08/09	0	0.00	10	68.86	69.00	-10	5,233	-0.19%
2018/08/07	6	70.80	1	70.70	70.40	5	5,395	0.09%
2018/08/06	6	73.00	1	72.90	72.60	5	5,481	0.09%
2018/08/03	11	71.35	21	70.62	71.80	-10	5,493	-0.18%
2018/08/02	10	69.86	1	70.70	69.00	9	5,629	0.16%
2018/07/24	1	70.00	0	0.00	69.90	1	6,670	0.01%
2018/07/23	4	68.00	4	67.20	67.10	0	6,880	0.00%
2018/07/20	5	72.48	4	71.25	69.20	1	7,331	0.01%
2018/07/18	2	72.20	3	72.27	69.60	-1	7,690	-0.01%
2018/07/17	0	0.00	2	72.10	71.30	-2	7,892	-0.03%
2018/07/16	15	75.11	4	75.33	74.70	11	8,350	0.13%
2018/07/13	1	72.60	1	72.00	72.10	0	8,375	0.00%
2018/07/12	3	70.17	3	70.70	70.90	0	8,422	0.00%
2018/07/11	3	69.40	4	68.68	68.00	-1	8,458	-0.01%
2018/07/09	3	66.67	3	67.40	67.80	0	8,641	0.00%
2018/07/06	5	62.80	4	62.50	62.80	1	8,858	0.01%
2018/07/05	3	64.40	5	65.12	65.10	-2	8,967	-0.02%
2018/07/04	3	69.23	3	68.10	67.50	0	9,071	0.00%
2018/07/03	2	76.00	1	77.60	73.50	1	9,087	0.01%
2018/07/02	1	78.60	0	0.00	77.90	1	9,095	0.01%
2018/06/29	1	77.40	1	76.70	76.80	0	9,088	0.00%
2018/06/27	0	0.00	1	78.40	77.10	-1	9,111	-0.01%
2018/06/26	1	78.40	1	78.10	78.20	0	9,109	0.00%
2018/06/25	1	83.90	0	0.00	81.80	1	9,075	0.01%
2018/06/22	0	0.00	4	85.58	83.30	-4	9,151	-0.04%
2018/06/21	2	83.95	1	84.30	85.00	1	9,106	0.01%
2018/06/19	3	85.50	3	84.23	83.30	0	9,004	0.00%
2018/06/15	3	84.80	0	0.00	83.50	3	8,952	0.03%
2018/06/14	1	88.60	46	90.73	87.30	-45	8,842	-0.51%
2018/06/13	49	89.47	4	90.58	88.20	45	8,725	0.52%
2018/06/12	2	88.05	100	85.45	87.30	-98	8,543	-1.15%
2018/06/11	99	85.45	11	86.32	86.00	88	8,383	1.05%
2018/06/08	3	86.33	10	85.30	84.90	-7	8,330	-0.08%
2018/06/07	13	91.49	13	92.12	89.10	0	8,154	0.00%
2018/06/06	20	90.01	0	0.00	88.80	20	7,921	0.25%
2018/06/05	1	91.00	4	89.33	88.90	-3	7,773	-0.04%
2018/06/04	5	90.62	4	89.73	87.10	1	7,532	0.01%
2018/06/01	22	84.80	21	84.77	86.30	1	7,180	0.01%
2018/05/31	0	0.00	2	76.85	78.50	-2	6,909	-0.03%
2018/05/30	1	73.20	1	72.50	72.00	0	6,813	0.00%
2018/05/25	1	74.70	1	74.70	74.00	0	6,697	0.00%
2018/05/24	3	77.17	0	0.00	77.00	3	6,643	0.05%
2018/05/23	1	77.80	1	78.00	77.60	0	6,567	0.00%
2018/05/21	2	73.10	2	72.00	73.40	0	6,376	0.00%
2018/05/18	1	76.80	0	0.00	74.80	1	6,269	0.02%
2018/05/17	0	0.00	3	78.00	77.80	-3	6,178	-0.05%
2018/05/16	0	0.00	1	77.30	77.30	-1	6,093	-0.02%
2018/05/15	0	0.00	1	82.00	79.10	-1	5,974	-0.02%
2018/05/14	2	77.00	1	79.50	81.20	1	5,886	0.02%
2018/05/11	6	79.30	5	79.96	78.60	1	5,761	0.02%
2018/05/10	4	82.05	4	81.90	81.90	0	5,666	0.00%
2018/05/09	4	78.45	10	79.20	77.00	-6	5,455	-0.11%
2018/05/07	2	81.50	3	82.87	82.80	-1	5,180	-0.02%
2018/05/04	12	80.47	231	78.72	80.30	-219	5,026	-4.36%	大賣/鉅額交易
2018/05/03	20	86.10	12	89.22	86.10	8	4,759	0.17%
2018/04/30	0	0.00	1	89.00	89.20	-1	4,420	-0.02%
2018/04/27	37	90.12	24	90.95	88.80	13	4,208	0.31%
2018/04/26	121	92.49	63	93.43	91.00	58	3,949	1.47%	大買/
2018/04/25	168	87.02	44	84.52	88.90	124	3,471	3.57%	大買/鉅額交易
2018/04/24	32	82.55	22	86.34	80.90	10	3,192	0.31%
2018/04/23	20	86.93	4	86.38	83.00	16	3,014	0.53%
2018/04/20	8	82.00	6	82.67	81.80	2	2,787	0.07%
2018/04/19	0	0.00	2	78.15	78.60	-2	2,277	-0.09%
2018/04/18	0	0.00	3	69.60	71.50	-3	2,129	-0.14%
2018/04/17	4	69.75	1	67.30	67.30	3	2,016	0.15%
2018/04/16	9	71.80	10	71.40	71.50	-1	1,902	-0.05%
2018/04/13	3	70.50	0	0.00	70.50	3	1,770	0.17%
2018/04/12	9	68.70	9	69.68	70.00	0	1,579	0.00%
2018/04/11	2	60.50	5	62.84	65.70	-3	1,255	-0.24%
2018/04/10	7	61.04	8	60.16	59.80	-1	1,088	-0.09%
2018/04/09	4	58.68	4	58.08	60.90	0	926	0.00%
2018/04/03	3	55.60	0	0.00	55.40	3	816	0.37%
2018/04/02	0	0.00	1	56.00	54.60	-1	764	-0.13%
2018/03/31	4	54.53	6	54.70	55.20	-2	730	-0.27%
2018/03/30	0	0.00	2	52.70	52.30	-2	663	-0.30%
2018/03/29	2	54.80	1	53.30	53.30	1	650	0.15%
2018/03/28	1	53.60	1	54.60	53.00	0	623	0.00%
2018/03/27	4	55.15	1	53.60	53.50	3	598	0.50%
2018/03/26	0	0.00	1	53.00	53.70	-1	488	-0.20%
2018/03/23	2	49.03	0	0.00	48.90	2	449	0.44%
2018/03/15	0	0.00	1	47.20	47.10	-1	392	-0.25%
2018/03/14	1	46.00	0	0.00	46.20	1	381	0.26%
2018/02/22	0	0.00	1	43.10	42.65	-1	406	-0.25%
2018/02/21	1	42.00	0	0.00	42.00	1	420	0.24%