美時 (1795)-康和-台北券商分點個股進出

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－康和-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北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
2024/05/03	0	0.00	2	317.50	307.50	-2	6,634	-0.03%
2024/04/30	5	327.40	3	326.67	323.00	2	6,606	0.03%
2024/04/29	2	324.00	1	328.00	329.00	1	6,734	0.01%
2024/04/26	2	316.00	2	312.50	314.50	0	6,767	0.00%
2024/04/25	1	313.50	2	316.25	312.00	-1	6,784	-0.01%
2024/04/24	3	318.50	2	318.50	320.50	1	6,811	0.01%
2024/04/23	1	318.50	0	0.00	320.50	1	6,878	0.01%
2024/04/22	1	319.00	0	0.00	313.00	1	7,002	0.01%
2024/04/19	5	314.60	3	314.50	311.50	2	7,220	0.03%
2024/04/18	1	320.00	10	322.00	321.00	-9	7,168	-0.13%
2024/04/17	9	340.11	9	333.94	333.50	0	7,175	0.00%
2024/04/16	4	335.63	1	338.50	334.00	3	7,140	0.04%
2024/04/15	4	335.86	2	338.00	332.50	2	7,006	0.03%
2024/04/12	7	337.71	9	341.72	342.00	-2	7,026	-0.03%
2024/04/11	2	333.25	1	330.50	325.00	1	6,982	0.01%
2024/04/10	3	325.33	9	325.44	326.50	-6	6,910	-0.09%
2024/04/09	9	324.06	6.2	325.76	323.00	2.9	6,861	0.04%
2024/04/08	5.2	330.60	8	328.69	325.00	-2.9	6,869	-0.04%
2024/04/03	17	314.47	12	317.04	317.50	5	6,735	0.07%
2024/04/02	3	309.17	2	309.00	310.50	1	6,597	0.02%
2024/04/01	5	309.00	7	310.21	308.00	-2	6,573	-0.03%
2024/03/29	18	304.47	20	305.00	304.00	-2	6,465	-0.03%
2024/03/28	2	311.00	3	309.33	306.00	-1	6,436	-0.02%
2024/03/27	28	309.32	41.2	308.34	310.00	-13.2	6,315	-0.21%
2024/03/26	10	296.30	6	297.17	293.00	4	5,985	0.07%
2024/03/25	6	301.50	3.1	299.34	294.50	2.9	5,987	0.05%
2024/03/22	0	0.00	0	280.00	288.50	0	5,788	0.00%
2024/03/15	0	268.50	0.1	265.00	271.50	0	5,928	0.00%
2024/03/14	2.1	271.73	1	273.00	270.00	1.1	5,896	0.02%
2024/03/07	0	0.00	1	287.00	284.00	-1	6,386	-0.02%
2024/03/06	1	290.50	3	291.00	289.00	-2	6,581	-0.03%
2024/03/05	1	296.00	2	294.51	294.50	-1	6,582	-0.02%
2024/03/04	1	294.50	0	0.00	291.50	1	6,550	0.02%
2024/02/29	3	294.33	1	291.00	289.50	2	6,850	0.03%
2024/02/27	8	297.19	3	297.67	296.00	5	6,802	0.07%
2024/02/26	7.1	281.56	10	282.45	293.50	-2.9	6,616	-0.04%
2024/02/23	6	272.50	6	272.00	272.00	0	6,475	0.00%
2024/02/21	6	278.50	6	280.17	276.50	0	6,639	0.00%
2024/02/20	0	0.00	0.1	276.58	275.50	-0.1	6,686	0.00%
2024/02/19	3.1	279.60	3	278.67	275.00	0.1	6,836	0.00%
2024/02/16	2	276.50	0	0.00	277.00	2	6,991	0.03%
2024/02/02	0.1	275.00	0	0.00	274.50	0.1	7,221	0.00%
2024/02/01	4	282.50	0	0.00	282.00	4	7,231	0.06%
2024/01/31	1	274.50	2	275.50	279.50	-1	7,211	-0.01%
2024/01/30	1	279.50	0.1	281.00	271.00	0.9	7,270	0.01%
2024/01/29	2	274.00	2	274.75	277.00	0	7,243	0.00%
2024/01/26	0	0.00	2.2	275.93	273.50	-2.2	7,327	-0.03%
2024/01/25	2	278.00	2	277.25	274.50	0	7,375	0.00%
2024/01/24	4	279.38	4	277.75	278.00	0	7,471	0.00%
2024/01/23	2.1	275.05	4	277.13	276.50	-1.9	7,556	-0.03%
2024/01/22	4	282.50	3	283.33	282.50	1	7,586	0.01%
2024/01/19	1	291.00	0.1	287.00	288.50	0.9	7,813	0.01%
2024/01/18	3	292.17	0	0.00	288.50	3	7,923	0.04%
2024/01/17	8	296.12	3	294.67	288.50	5	8,052	0.06%
2024/01/16	53.1	294.78	56	300.87	303.00	-2.9	8,078	-0.04%
2024/01/15	10	289.85	11	296.00	296.50	-1	7,934	-0.01%
2024/01/12	1	285.50	0	0.00	282.50	1	7,715	0.01%
2024/01/11	0	0.00	4.1	279.62	281.50	-4.1	7,746	-0.05%
2024/01/10	3	288.83	5	288.30	290.00	-2	7,653	-0.03%
2024/01/09	3	286.83	8	283.56	288.00	-5	7,613	-0.07%
2024/01/08	5	286.20	4	283.75	284.50	1	7,572	0.01%
2024/01/05	3	280.00	1	281.00	285.00	2	7,456	0.03%
2024/01/02	5	275.00	3	275.00	275.50	2	7,146	0.03%
2023/12/29	3	273.00	4	269.48	272.00	-1	7,086	-0.01%
2023/12/28	0	0.00	0	265.50	264.00	0	7,011	0.00%
2023/12/27	0	0.00	1	266.00	269.50	-1	6,981	-0.01%
2023/12/25	2	259.03	0	0.00	260.00	2	6,955	0.03%
2023/12/21	2	272.25	0	0.00	268.50	2	6,890	0.03%
2023/12/20	0	0.00	3	277.50	273.50	-3	6,861	-0.04%
2023/12/19	1	271.50	1	273.50	273.50	0	6,779	0.00%
2023/12/18	4	274.00	4	274.88	272.50	0	6,815	0.00%
2023/12/15	1	267.50	7	273.58	274.00	-6	6,831	-0.09%
2023/12/14	1	268.50	1	266.50	268.50	0	6,792	0.00%
2023/12/13	0.1	271.00	0	270.00	264.50	0	6,764	0.00%
2023/12/11	0	0.00	10	273.50	274.50	-10	6,653	-0.15%
2023/12/07	4	276.63	2	274.00	274.00	2	6,627	0.03%
2023/12/06	0	0.00	14	270.75	270.00	-14	6,521	-0.21%
2023/12/05	10	273.70	0	0.00	272.00	10	6,487	0.15%
2023/12/04	1	278.50	4	279.00	277.00	-3	6,286	-0.05%
2023/12/01	1	264.50	9	266.94	267.50	-8	6,085	-0.13%
2023/11/30	0	258.00	1	258.00	258.50	-1	5,839	-0.02%
2023/11/29	0	258.00	1	261.00	261.00	-1	5,805	-0.02%
2023/11/28	3	257.00	4	256.88	258.00	-1	5,753	-0.02%
2023/11/27	14	259.61	10	261.75	257.00	4	5,706	0.07%
2023/11/24	3	253.00	3	248.17	250.00	0	5,466	0.00%
2023/11/22	0.1	247.71	2	251.50	245.50	-1.9	5,363	-0.04%
2023/11/21	4	250.36	6	249.42	248.00	-2	5,328	-0.04%
2023/11/20	13	257.58	1	261.00	251.50	12	5,321	0.23%
2023/11/17	13	254.27	20.1	250.84	254.00	-7.1	5,218	-0.14%
2023/11/16	11	255.82	3	255.67	253.00	8	5,168	0.15%
2023/11/15	5.2	243.70	14	251.32	252.00	-8.8	5,061	-0.17%
2023/11/14	0.1	230.00	0	0.00	238.50	0.1	4,929	0.00%
2023/11/13	3	234.67	0	0.00	233.00	3	4,992	0.06%
2023/11/10	4	244.00	4	242.75	240.50	0	5,229	0.00%
2023/11/09	50	242.00	51	236.31	236.00	-1	5,220	-0.02%
2023/11/08	3	244.17	3	242.00	242.00	0	5,433	0.00%
2023/11/07	10	249.05	9	246.22	243.50	1	5,584	0.02%
2023/11/03	1	249.97	0	0.00	244.50	1	5,828	0.02%
2023/11/02	1	247.50	1	249.00	248.50	0	5,801	0.00%
2023/11/01	1	254.00	0	0.00	251.00	1	5,757	0.02%
2023/10/31	1	251.48	1	255.50	252.00	0	5,689	0.00%
2023/10/30	15	254.83	5	254.20	252.00	10	5,730	0.17%
2023/10/27	3	250.67	9	250.72	254.00	-6	5,619	-0.11%
2023/10/26	68.2	240.37	54	237.54	236.00	14.2	5,359	0.26%
2023/10/25	3	237.83	3	240.00	240.00	0	5,272	0.00%
2023/10/24	7	221.50	6	222.92	230.00	1	5,133	0.02%
2023/10/23	0	0.00	1	216.50	215.00	-1	5,129	-0.02%
2023/10/20	1	211.00	1	209.00	208.50	0	5,254	0.00%
2023/10/19	3	219.83	0	0.00	218.00	3	5,417	0.06%
2023/10/18	0	0.00	9	212.28	210.50	-9	5,566	-0.16%
2023/10/17	5	219.70	5	220.00	217.00	0	5,735	0.00%
2023/10/16	0	0.00	1	224.00	220.50	-1	5,918	-0.02%
2023/10/13	0	0.00	2	230.00	227.50	-2	5,982	-0.03%
2023/10/06	3	237.83	3	238.00	238.00	0	6,303	0.00%
2023/10/05	2	233.75	3	237.33	235.00	-1	6,449	-0.02%
2023/10/04	1	233.00	2	233.75	232.50	-1	6,534	-0.02%
2023/10/03	2	235.50	3	234.67	234.00	-1	6,640	-0.02%
2023/10/02	8	238.63	0	0.00	238.00	8	6,719	0.12%
2023/09/28	1	238.50	2	239.25	238.50	-1	6,825	-0.01%
2023/09/27	5	237.00	0	0.00	237.00	5	6,999	0.07%
2023/09/26	2	237.25	2	235.25	235.50	0	7,184	0.00%
2023/09/25	1	238.50	1	239.50	239.50	0	7,529	0.00%
2023/09/21	4	230.00	2	231.75	233.50	2	7,937	0.03%
2023/09/20	3	238.33	0.2	243.50	237.50	2.8	8,128	0.03%
2023/09/19	1.2	251.40	0	0.00	249.50	1.2	8,256	0.01%
2023/09/13	0	0.00	2	241.50	242.50	-2	8,469	-0.02%
2023/09/12	15.2	240.16	17	238.82	240.00	-1.9	8,595	-0.02%
2023/09/08	2	245.50	0	0.00	246.00	2	8,758	0.02%
2023/09/06	0	0.00	1	250.50	250.00	-1	8,820	-0.01%
2023/09/04	1	255.50	1	256.00	256.00	0	8,916	0.00%
2023/09/01	1	258.50	1	259.00	258.50	0	8,964	0.00%
2023/08/31	2	259.00	0	0.00	253.50	2	9,023	0.02%
2023/08/30	1	258.00	1	257.00	257.00	0	9,202	0.00%
2023/08/29	0	0.00	1	251.50	252.00	-1	9,210	-0.01%
2023/08/25	2	248.75	0	0.00	248.00	2	9,287	0.02%
2023/08/24	4	250.38	5	251.70	249.50	-1	9,305	-0.01%
2023/08/23	1	255.50	5.2	251.85	249.50	-4.2	9,304	-0.05%
2023/08/22	1	258.50	1	259.50	255.00	0	9,425	0.00%
2023/08/21	3	260.33	4	259.63	260.00	-1	9,482	-0.01%
2023/08/18	3	253.67	2	259.50	254.00	1	9,590	0.01%
2023/08/17	12	260.83	10	265.50	259.50	2	9,709	0.02%
2023/08/16	18.1	272.26	18	272.75	268.00	0.1	9,745	0.00%
2023/08/15	7	262.00	5	261.50	263.50	2	10,042	0.02%
2023/08/14	57	247.73	61.1	247.31	250.00	-4.1	10,398	-0.04%
2023/08/11	9	283.83	6	275.83	269.00	3	10,493	0.03%
2023/08/10	21	293.33	22	287.68	286.00	-1	10,356	-0.01%
2023/08/09	7	288.79	5	288.70	292.00	2	10,287	0.02%
2023/08/08	4	279.88	4	285.38	280.50	0	10,417	0.00%
2023/08/07	1	285.00	0	0.00	285.50	1	10,717	0.01%
2023/08/04	0	0.00	1	288.50	289.50	-1	10,779	-0.01%
2023/08/02	0	0.00	4	288.50	285.50	-4	10,840	-0.04%
2023/08/01	2	293.00	3	289.50	293.00	-1	10,808	-0.01%
2023/07/31	2	288.75	1	286.50	286.50	1	10,838	0.01%
2023/07/28	2	287.50	4	288.13	286.00	-2	11,103	-0.02%
2023/07/27	2	293.25	4	294.50	291.50	-2	11,155	-0.02%
2023/07/26	6	293.17	102	295.65	291.00	-96	11,327	-0.85%	大賣/
2023/07/25	17	300.74	5	300.60	301.00	12	11,201	0.11%
2023/07/24	113	304.22	6	300.17	302.00	107	11,079	0.97%	大買/鉅額交易
2023/07/21	11	292.64	28	295.16	291.00	-17	10,941	-0.16%
2023/07/20	3	290.33	4	296.38	287.00	-1	10,868	-0.01%
2023/07/19	17	291.53	4	294.13	292.00	13	10,780	0.12%
2023/07/18	20	283.80	7	284.50	283.00	13	10,718	0.12%
2023/07/17	11	285.91	3	286.33	288.50	8	10,907	0.07%
2023/07/14	8	277.75	3	275.50	277.50	5	10,937	0.05%
2023/07/13	4	283.25	204	280.20	280.00	-200	10,846	-1.84%	大賣/鉅額交易
2023/07/12	6	291.00	1	293.50	290.00	5	10,748	0.05%
2023/07/11	100	282.43	0	0.00	283.00	100	10,628	0.94%
2023/07/10	104	284.87	7	282.79	285.00	97	10,638	0.91%	大買/
2023/07/07	4	289.88	7	284.79	284.50	-3	10,601	-0.03%
2023/07/06	6	294.25	4	291.75	290.00	2	10,550	0.02%
2023/07/05	5.1	300.83	3	304.00	294.50	2.1	10,508	0.02%
2023/07/04	7	303.57	0	0.00	297.00	7	10,684	0.07%
2023/07/03	7	300.79	22	297.58	299.00	-15	10,815	-0.14%
2023/06/30	2.1	338.40	2	344.25	325.50	0.1	10,553	0.00%
2023/06/29	3	339.50	2	344.50	338.50	1	10,581	0.01%
2023/06/28	2	336.25	1	338.00	333.50	1	10,466	0.01%
2023/06/27	1	322.89	7	326.14	329.00	-6	10,336	-0.06%
2023/06/26	4	309.50	0	0.00	311.50	4	10,210	0.04%
2023/06/21	2	319.50	8	309.81	308.00	-6	10,262	-0.06%
2023/06/20	6	328.75	6	320.00	320.00	0	10,186	0.00%
2023/06/19	4	325.38	1	329.50	324.00	3	10,176	0.03%
2023/06/16	8	325.06	8	325.69	323.00	0	10,180	0.00%
2023/06/15	6	330.25	7	322.14	330.00	-1	10,090	-0.01%
2023/06/14	7	319.07	313	314.99	314.00	-306	10,005	-3.06%	大賣/鉅額交易
2023/06/13	0	0.00	6	312.67	311.50	-6	10,016	-0.06%
2023/06/12	8	320.94	1	322.50	314.00	7	10,106	0.07%
2023/06/09	4	317.50	2	315.50	319.00	2	10,155	0.02%
2023/06/08	9	317.00	10	316.20	311.00	-1	10,193	-0.01%
2023/06/07	3	321.17	2	315.75	322.00	1	10,291	0.01%
2023/06/06	3	316.34	3	317.50	315.50	0	10,290	0.00%
2023/06/05	4	327.13	1	329.00	315.50	3	10,443	0.03%
2023/06/02	2	320.50	2	320.25	320.50	0	10,354	0.00%
2023/06/01	1	323.00	7	324.44	320.00	-6	10,395	-0.06%
2023/05/31	1	332.92	6	329.50	327.00	-5	10,410	-0.05%
2023/05/30	8	332.81	3	330.83	328.50	5	10,438	0.05%
2023/05/29	0	0.00	1	332.00	330.50	-1	10,451	-0.01%
2023/05/26	7	333.14	14	330.68	327.00	-7	10,501	-0.07%
2023/05/25	3	333.33	10	332.60	331.00	-7	10,435	-0.07%
2023/05/24	6	334.00	8	332.13	334.50	-2	10,597	-0.02%
2023/05/23	32	337.61	26	338.10	342.00	6	10,554	0.06%
2023/05/22	11	335.68	11	337.36	332.00	0	10,623	0.00%
2023/05/19	20	337.08	28	339.94	343.50	-8	10,942	-0.07%
2023/05/18	4	332.13	3	328.17	339.00	1	10,548	0.01%
2023/05/17	19	293.26	10.1	301.38	308.50	8.9	10,167	0.09%
2023/05/16	4	279.25	2	279.50	280.50	2	10,044	0.02%
2023/05/15	6	283.25	6	281.75	275.50	0	10,505	0.00%
2023/05/12	10	290.60	21	291.33	289.00	-11	10,560	-0.10%
2023/05/11	10	290.60	21	291.33	283.50	-11	10,608	-0.10%
2023/05/10	2	281.74	0	0.00	285.00	2	10,557	0.02%
2023/05/09	11	284.54	6	280.25	279.00	5	11,202	0.04%
2023/05/08	3	283.67	4	284.13	287.00	-1	11,495	-0.01%
2023/05/05	5	282.69	8	278.94	281.50	-3	11,577	-0.03%
2023/05/04	17	282.70	9	280.72	279.00	8	11,585	0.07%
2023/05/03	3	277.66	1	272.00	272.50	2	11,322	0.02%
2023/05/02	17	269.47	6	270.50	278.00	11	11,293	0.10%
2023/04/28	6	260.17	4	261.88	259.50	2	11,163	0.02%
2023/04/27	1	253.50	1	256.00	257.00	0	11,317	0.00%
2023/04/26	2	255.00	1	256.00	254.00	1	11,495	0.01%
2023/04/25	4	258.50	2	263.25	254.50	2	11,533	0.02%
2023/04/24	2	254.00	2	256.25	260.50	0	11,571	0.00%
2023/04/21	2	266.97	7	254.14	250.00	-5	11,703	-0.04%
2023/04/20	9	273.28	10	273.95	265.00	-1	11,657	-0.01%
2023/04/19	21	265.52	4	270.38	269.00	17	11,532	0.15%
2023/04/18	4	264.50	6	265.67	265.50	-2	11,483	-0.02%
2023/04/17	1	265.00	1	261.50	262.00	0	11,531	0.00%
2023/04/13	4	272.38	1	274.00	267.00	3	11,820	0.03%
2023/04/12	8	271.81	11	269.55	267.50	-3	12,000	-0.02%
2023/04/11	2	267.00	1	270.50	265.50	1	12,263	0.01%
2023/04/10	5	271.70	2	266.25	265.50	3	12,365	0.02%
2023/04/07	9	275.22	9	275.28	273.00	0	12,493	0.00%
2023/04/06	11	264.23	17	266.53	269.50	-6	12,364	-0.05%
2023/03/31	3	255.33	1	256.50	251.00	2	12,223	0.02%
2023/03/30	19	259.84	20	259.43	257.50	-1	12,342	-0.01%
2023/03/29	4	252.75	4	254.88	258.00	0	12,279	0.00%
2023/03/28	4	251.63	3	256.50	246.00	1	12,297	0.01%
2023/03/27	1	256.00	1	254.00	252.00	0	12,263	0.00%
2023/03/24	9	251.83	13	251.81	252.50	-4	12,406	-0.03%
2023/03/22	1	245.00	1	243.50	243.50	0	12,526	0.00%
2023/03/21	1	245.00	0	0.00	243.50	1	12,477	0.01%
2023/03/20	2	248.00	2	249.00	248.50	0	12,412	0.00%
2023/03/17	2	248.75	2	248.00	247.50	0	12,389	0.00%
2023/03/16	7	247.36	36	247.54	245.50	-29	12,333	-0.24%
2023/03/15	12	254.13	4	254.00	254.50	8	12,230	0.07%
2023/03/14	5	251.20	10	248.65	248.00	-5	12,164	-0.04%
2023/03/13	3	251.33	3	252.00	250.00	0	12,117	0.00%
2023/03/10	10	257.70	210	255.67	255.00	-200	12,041	-1.66%	大賣/鉅額交易
2023/03/09	4	273.63	104	270.10	270.00	-100	11,896	-0.84%	大賣/
2023/03/08	31	276.32	5.1	278.98	271.50	25.9	11,878	0.22%
2023/03/07	100	279.75	1	288.00	277.50	99	11,702	0.85%
2023/03/06	17	283.50	15	282.47	285.00	2	12,145	0.02%
2023/03/03	4	283.25	4	286.50	278.50	0	13,111	0.00%
2023/03/02	74	285.97	3	283.83	283.50	71	13,927	0.51%
2023/03/01	1	279.50	0	0.00	278.50	1	14,737	0.01%
2023/02/24	0	0.00	3	278.50	281.00	-3	15,311	-0.02%
2023/02/22	8	284.94	6	288.25	276.50	2	16,351	0.01%
2023/02/21	4	284.38	4	284.75	287.00	0	16,517	0.00%
2023/02/20	154.1	289.59	14	292.75	284.50	140.1	16,869	0.83%	大買/鉅額交易
2023/02/17	20	292.50	22	291.30	294.50	-2	16,801	-0.01%
2023/02/16	18	279.97	14	277.75	284.00	4	16,713	0.02%
2023/02/15	16	272.06	16	272.13	272.50	0	17,036	0.00%
2023/02/14	22	270.70	12	270.58	267.50	10	17,159	0.06%
2023/02/13	11	283.18	21	284.19	277.50	-10	16,933	-0.06%
2023/02/10	29	280.50	30	280.92	277.50	-1	16,509	-0.01%
2023/02/09	117	281.89	16	284.00	276.00	101	16,298	0.62%	大買/鉅額交易
2023/02/08	12	282.58	8	280.88	284.00	4	16,106	0.02%
2023/02/07	19.1	280.73	16.1	280.37	281.00	3	15,899	0.02%
2023/02/06	10	260.25	209.1	269.06	273.50	-199.1	15,267	-1.30%	大賣/鉅額交易
2023/02/03	10.1	251.05	7	250.00	249.00	3.1	14,987	0.02%
2023/02/02	2	242.50	3	247.17	247.00	-1	14,905	-0.01%
2023/02/01	1	240.00	2	242.00	237.50	-1	14,915	-0.01%
2023/01/31	2	239.25	5	237.20	238.00	-3	15,027	-0.02%
2023/01/30	4	242.13	2	243.00	237.50	2	15,090	0.01%
2023/01/17	6	244.92	5	245.50	243.50	1	15,139	0.01%
2023/01/16	11	233.50	9	235.72	244.00	2	15,033	0.01%
2023/01/13	6	229.50	7	228.86	230.00	-1	14,972	-0.01%
2023/01/12	8	235.13	8.1	234.54	230.50	-0.1	15,079	0.00%
2023/01/11	4	250.00	4	248.63	240.50	0	15,022	0.00%
2023/01/10	4	248.50	2	247.25	244.00	2	15,027	0.01%
2023/01/09	2	247.75	3	247.00	249.00	-1	15,190	-0.01%
2023/01/06	1	242.50	1	244.50	240.50	0	15,412	0.00%
2023/01/05	4	246.50	4	244.75	239.50	0	15,764	0.00%
2023/01/04	5	250.40	5	249.70	243.50	0	16,017	0.00%
2023/01/03	3	250.33	2	250.75	250.50	1	16,305	0.01%
2022/12/30	18	251.50	17	249.74	246.00	1	16,433	0.01%
2022/12/29	5	243.00	8	247.06	250.00	-3	16,415	-0.02%
2022/12/28	3	236.67	2	238.50	238.50	1	16,430	0.01%
2022/12/27	207	232.99	5	235.30	237.50	202	16,705	1.21%	大買/鉅額交易
2022/12/26	209	239.20	12	239.04	240.50	197	16,719	1.18%	大買/鉅額交易
2022/12/23	10	231.95	10.2	231.72	232.00	-0.2	16,719	0.00%
2022/12/22	23.2	228.49	23	228.57	231.50	0.2	16,890	0.00%
2022/12/21	5	231.30	6	231.42	228.50	-1	16,922	-0.01%
2022/12/20	2	233.75	3.6	230.78	225.50	-1.6	17,186	-0.01%
2022/12/19	3	236.83	5	238.10	237.00	-2	17,308	-0.01%
2022/12/16	12.1	239.44	11	241.41	234.50	1.1	17,539	0.01%
2022/12/15	20.2	243.64	18	244.11	241.00	2.2	17,789	0.01%
2022/12/14	1	251.50	1	252.50	255.00	0	17,895	0.00%
2022/12/13	3	252.33	0	0.00	251.50	3	18,254	0.02%
2022/12/09	0	0.00	1	246.50	254.00	-1	18,682	-0.01%
2022/12/08	0.2	240.50	0	0.00	240.50	0.2	19,002	0.00%
2022/12/07	0	0.00	1	243.50	244.00	-1	19,374	-0.01%
2022/12/06	0	0.00	0.1	259.50	249.50	-0.1	19,596	0.00%
2022/12/05	0	0.00	3	253.50	269.50	-3	19,919	-0.02%
2022/12/02	0	0.00	0.1	246.00	245.50	-0.1	20,045	0.00%
2022/12/01	0	0.00	2	246.00	246.50	-2	20,315	-0.01%
2022/11/29	1.3	238.27	2	235.00	233.50	-0.7	21,046	0.00%
2022/11/28	13.1	241.25	13	243.50	246.50	0.1	21,276	0.00%
2022/11/25	15.1	246.93	17.1	246.87	245.50	-2	20,880	-0.01%
2022/11/24	13.1	225.17	11	225.27	239.00	2.1	20,189	0.01%
2022/11/23	5	204.70	5	204.50	217.50	0	19,465	0.00%
2022/11/22	9	195.22	10	196.00	198.00	-1	18,795	-0.01%
2022/11/21	8	191.50	5	190.70	192.00	3	18,766	0.02%
2022/11/18	12	184.00	23	187.41	187.00	-11	18,572	-0.06%
2022/11/17	3	175.50	4	175.63	174.00	-1	18,131	-0.01%
2022/11/16	23	171.87	21	175.45	170.00	2	18,063	0.01%
2022/11/15	3	171.50	1	173.50	169.00	2	18,102	0.01%
2022/11/14	1	170.50	1.2	169.07	171.00	-0.2	18,652	0.00%
2022/11/11	24	168.29	32	168.08	171.50	-8	18,760	-0.04%
2022/11/10	6.2	159.86	1	158.00	156.00	5.2	19,133	0.03%
2022/11/09	1	163.00	1.2	162.00	162.50	-0.2	19,230	0.00%
2022/11/08	1	160.00	2	161.25	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	2	160.25	2	160.75	159.00	0	19,278	0.00%
2022/11/03	0	0.00	5	161.50	163.00	-5	19,264	-0.03%
2022/11/01	1	157.00	1	156.50	158.50	0	19,181	0.00%
2022/10/31	12	151.79	12	152.50	154.50	0	19,107	0.00%
2022/10/28	1	149.50	1	150.50	151.00	0	19,040	0.00%
2022/10/26	1	143.50	1	139.00	143.00	0	18,882	0.00%
2022/10/25	1	143.50	0	0.00	143.00	1	18,760	0.01%
2022/10/24	11	149.36	11	147.82	147.50	0	18,673	0.00%
2022/10/21	2	151.00	2	151.50	146.50	0	18,672	0.00%
2022/10/19	0	0.00	1	154.50	153.00	-1	18,786	-0.01%
2022/10/18	4.2	151.81	4	153.00	153.00	0.2	19,182	0.00%
2022/10/17	6	146.08	6	141.00	148.50	0	19,289	0.00%
2022/10/14	7	152.00	7	154.86	153.00	0	19,110	0.00%
2022/10/13	1	154.00	1	152.00	148.50	0	18,790	0.00%
2022/10/12	7	163.43	6	164.67	161.50	1	18,489	0.01%
2022/10/11	26	165.06	26	165.87	159.50	0	18,286	0.00%
2022/10/07	6	170.08	5	171.70	168.00	1	18,030	0.01%
2022/10/06	4	169.75	3	170.83	172.00	1	17,876	0.01%
2022/10/05	9	167.61	9	168.72	170.50	0	17,793	0.00%
2022/10/04	9	168.39	8	168.06	167.00	1	17,617	0.01%
2022/10/03	15	162.07	13	158.62	157.50	2	17,590	0.01%
2022/09/30	3	155.33	5	160.20	162.50	-2	17,688	-0.01%
2022/09/29	3	160.33	3	161.17	158.00	0	17,667	0.00%
2022/09/28	52	161.79	49	154.05	154.00	3	17,494	0.02%
2022/09/27	1	163.00	6	156.25	166.00	-5	17,482	-0.03%
2022/09/26	8	164.06	9	165.33	162.00	-1	17,307	-0.01%
2022/09/23	76	167.07	70	170.79	166.00	6	17,314	0.03%
2022/09/22	18	174.14	17	172.71	174.00	1	17,473	0.01%
2022/09/21	10	168.90	10	166.70	169.00	0	17,566	0.00%
2022/09/20	27	167.96	27	168.81	173.50	0	17,686	0.00%
2022/09/16	0	0.00	2	169.50	171.00	-2	17,573	-0.01%
2022/09/15	4	169.88	0.1	170.00	168.00	3.9	17,621	0.02%
2022/09/14	4	167.38	2	164.00	170.00	2	17,559	0.01%
2022/09/13	2	166.00	4	164.75	165.00	-2	17,429	-0.01%
2022/09/12	0	0.00	2	159.25	164.00	-2	17,644	-0.01%
2022/09/08	1	151.50	2	153.25	154.00	-1	17,765	-0.01%
2022/09/07	2	152.25	2	153.75	151.50	0	17,825	0.00%
2022/09/06	12.1	159.85	108	156.33	154.00	-95.9	17,954	-0.53%	大賣/
2022/09/05	3	171.17	102	166.57	166.50	-99	17,691	-0.56%	大賣/
2022/09/02	16	175.63	15	172.47	170.00	1	17,738	0.01%
2022/09/01	2	175.00	5	170.10	169.00	-3	17,737	-0.02%
2022/08/31	10	176.90	8	176.69	173.50	2	18,090	0.01%
2022/08/30	1	173.50	1	174.50	174.00	0	18,361	0.00%
2022/08/29	1	168.00	1	171.50	169.50	0	18,399	0.00%
2022/08/26	203	181.02	2.1	186.46	176.00	201	18,189	1.10%	大買/鉅額交易
2022/08/25	19	174.45	20	174.73	175.50	-1	17,591	-0.01%
2022/08/24	5	178.30	5.1	178.12	174.00	-0.1	17,325	0.00%
2022/08/23	5.1	175.51	6.2	176.97	176.00	-1.1	16,999	-0.01%
2022/08/22	1.1	182.68	1.1	188.18	180.00	0	16,681	0.00%
2022/08/19	30.1	187.09	35	184.83	184.50	-5	16,210	-0.03%
2022/08/18	3	177.83	5	180.40	184.50	-2	15,635	-0.01%
2022/08/17	13	162.96	12	163.58	168.00	1	15,227	0.01%
2022/08/16	2	154.50	0	0.00	161.50	2	14,415	0.01%
2022/08/15	4	145.50	0	0.00	147.00	4	14,136	0.03%
2022/08/12	1	143.00	2	144.00	145.00	-1	14,246	-0.01%
2022/08/11	1	143.00	1	147.00	143.00	0	14,631	0.00%
2022/08/10	1	147.50	1	146.00	148.00	0	14,709	0.00%
2022/08/03	0	0.00	0	134.50	133.50	0	14,638	0.00%
2022/08/02	1	139.00	1	141.00	133.00	0	14,641	0.00%
2022/08/01	0	0.00	2	140.50	138.00	-2	14,564	-0.01%
2022/07/27	1	144.00	1	142.50	141.50	0	14,504	0.00%
2022/07/26	6	144.50	4	146.75	142.00	2	14,371	0.01%
2022/07/25	18	147.69	19	147.21	149.50	-1	14,073	-0.01%
2022/07/22	2	143.75	1	147.00	144.50	1	13,539	0.01%
2022/07/19	1	131.00	1	134.50	130.00	0	13,290	0.00%
2022/07/18	3	130.00	4	131.00	130.00	-1	13,242	-0.01%
2022/07/15	1	132.50	0	0.00	131.00	1	13,165	0.01%
2022/07/13	1	138.00	1	138.00	139.50	0	13,098	0.00%
2022/07/12	4	134.13	4	136.25	135.00	0	13,102	0.00%
2022/07/11	35	131.23	37	134.55	139.00	-2	13,132	-0.02%
2022/07/08	5	141.10	2	142.00	135.00	3	12,878	0.02%
2022/07/07	6	142.42	7	141.50	146.00	-1	12,717	-0.01%
2022/07/06	13	145.00	13	145.85	143.50	0	12,598	0.00%
2022/07/05	13	140.69	13	140.62	148.00	0	12,548	0.00%
2022/07/04	22	136.07	21	139.00	141.50	1	12,505	0.01%
2022/07/01	5	145.90	5	144.10	142.50	0	12,654	0.00%
2022/06/30	9	154.11	9	155.67	153.50	0	12,449	0.00%
2022/06/29	15	156.93	19	154.26	157.50	-4	12,114	-0.03%
2022/06/28	8.1	151.14	6	151.83	148.50	2.1	11,846	0.02%
2022/06/27	11	146.82	10	147.00	151.50	1	11,681	0.01%
2022/06/24	2	144.50	2	142.75	145.00	0	12,069	0.00%
2022/06/23	3	140.83	7	141.36	143.50	-4	12,214	-0.03%
2022/06/22	9	142.17	16	142.72	138.00	-7	12,641	-0.06%
2022/06/21	3	145.00	3	144.83	146.00	0	12,601	0.00%
2022/06/20	24	146.00	64	142.64	139.00	-40	12,569	-0.32%
2022/06/17	0	0.00	1	144.50	146.50	-1	12,181	-0.01%
2022/06/16	21	142.14	20	140.10	137.00	1	11,966	0.01%
2022/06/15	0	0.00	3	139.33	140.00	-3	12,054	-0.02%
2022/06/14	53	135.92	0	0.00	136.50	53	11,769	0.45%
2022/06/13	4	143.75	4	145.00	143.00	0	11,547	0.00%
2022/06/10	2	147.00	4	149.00	152.00	-2	11,272	-0.02%
2022/06/09	2	145.50	51	147.06	145.50	-49	11,067	-0.44%
2022/06/08	16	142.66	17	141.12	145.50	-1	10,603	-0.01%
2022/06/07	2	136.75	5	133.10	139.50	-3	10,082	-0.03%
2022/05/27	1	127.00	5	128.60	126.50	-4	10,969	-0.04%
2022/05/26	4	131.63	1	133.50	129.00	3	11,280	0.03%
2022/05/25	2	130.50	3	132.00	131.50	-1	11,444	-0.01%
2022/05/20	16	132.00	18	132.33	129.50	-2	11,628	-0.02%
2022/05/19	6	129.75	3	127.67	131.50	3	11,430	0.03%
2022/05/18	7	121.57	7	122.21	129.00	0	10,988	0.00%
2022/05/17	1	116.50	0	0.00	117.50	1	10,808	0.01%
2022/05/13	0	0.00	0.1	118.00	117.50	-0.1	10,620	0.00%
2022/05/09	0	0.00	1	118.50	117.00	-1	10,415	-0.01%
2022/05/06	0	0.00	1	116.00	118.00	-1	10,399	-0.01%
2022/05/05	0	0.00	1	117.50	119.00	-1	10,353	-0.01%
2022/05/03	1	119.00	1	119.00	119.00	0	10,284	0.00%
2022/04/28	2	117.00	2	116.00	115.00	0	10,223	0.00%
2022/04/27	4	115.75	5	115.60	116.50	-1	10,192	-0.01%
2022/04/26	0	0.00	5	117.30	115.50	-5	10,112	-0.05%
2022/04/25	2	120.75	9	122.89	118.00	-7	10,021	-0.07%
2022/04/22	2.1	132.68	2	134.00	131.00	0.1	9,896	0.00%
2022/04/21	1	129.50	0	0.00	134.50	1	9,825	0.01%
2022/04/20	3	132.67	0	0.00	130.00	3	9,747	0.03%
2022/04/19	3	133.17	2	132.75	133.50	1	9,682	0.01%
2022/04/18	3	127.50	3	131.67	132.50	0	9,489	0.00%
2022/04/15	3	133.33	0	0.00	126.50	3	9,301	0.03%
2022/04/14	9	130.44	6	130.00	130.00	3	9,135	0.03%
2022/04/13	0	0.00	1	128.00	129.50	-1	9,004	-0.01%
2022/04/12	1	126.50	0	0.00	123.50	1	8,848	0.01%
2022/04/11	2	125.00	5	125.00	124.50	-3	8,762	-0.03%
2022/04/08	2	127.75	2	128.00	129.00	0	8,652	0.00%
2022/04/07	0	0.00	0.3	136.69	128.50	-0.3	8,453	0.00%
2022/04/06	2.3	130.95	5	131.20	132.00	-2.7	8,085	-0.03%
2022/04/01	3	132.67	3	132.67	130.50	0	7,998	0.00%
2022/03/31	2	134.75	2	131.75	135.50	0	7,825	0.00%
2022/03/30	2	137.00	1.2	135.78	133.50	0.8	7,527	0.01%
2022/03/29	59.2	133.78	10.2	133.57	133.00	49	7,236	0.68%
2022/03/28	11.2	126.43	61	125.41	125.00	-49.8	6,597	-0.76%
2022/03/25	29	123.09	9.1	124.71	124.50	19.9	6,204	0.32%
2022/03/24	0.1	117.50	21	115.57	121.00	-20.9	5,562	-0.38%
2022/03/23	55	111.83	1.2	113.14	112.00	53.8	5,364	1.00%
2022/03/22	1.2	115.16	0	0.00	117.50	1.2	5,208	0.02%
2022/03/21	34	117.19	86	117.22	117.00	-52	5,168	-1.01%
2022/03/18	4	112.13	6	113.42	114.00	-2	4,936	-0.04%
2022/03/17	1	107.50	1	107.50	108.50	0	4,691	0.00%
2022/03/16	1	99.50	4	101.25	99.00	-3	4,574	-0.07%
2022/03/15	4	102.38	2	101.50	99.70	2	4,567	0.04%
2022/03/14	6	99.10	24	98.04	101.50	-18	4,544	-0.40%
2022/03/11	11	102.05	0	0.00	102.50	11	4,585	0.24%
2022/03/10	33	106.23	15	106.00	107.00	18	4,523	0.40%
2022/03/09	17	105.50	0	0.00	103.00	17	4,414	0.39%
2022/03/08	32	105.84	10	106.35	101.50	22	4,505	0.49%
2022/03/07	4	107.00	4.1	110.23	106.00	-0.1	4,375	0.00%
2022/03/04	2.1	117.50	2	116.25	112.50	0.1	4,228	0.00%
2022/03/03	4	117.63	6	117.83	115.50	-2	4,109	-0.05%
2022/03/02	9	119.06	11	119.77	118.00	-2	3,932	-0.05%
2022/03/01	18	110.94	29	111.72	114.00	-11	3,615	-0.30%
2022/02/25	22	109.11	11	108.64	111.50	11	3,327	0.33%
2022/02/24	20	101.98	29	101.88	103.00	-9	3,034	-0.30%
2022/02/23	3	99.80	5	101.02	102.50	-2	2,740	-0.07%
2022/02/22	5	93.90	0	0.00	93.40	5	2,852	0.18%
2022/02/21	7	91.77	1	91.90	92.50	6	2,948	0.20%
2022/02/17	1	90.40	8	91.01	90.70	-7	3,021	-0.23%
2022/02/16	0	0.00	1	88.00	89.50	-1	3,013	-0.03%
2022/02/11	0	0.00	4	88.73	88.50	-4	3,009	-0.13%
2022/02/09	2	88.95	0	0.00	90.20	2	2,987	0.07%
2022/02/08	1	87.20	3	89.03	89.60	-2	2,971	-0.07%
2022/02/07	4	86.10	0	0.00	86.30	4	2,955	0.14%
2022/01/26	2	88.15	4	86.78	85.70	-2	2,948	-0.07%
2022/01/25	2	85.20	0	0.00	84.40	2	2,928	0.07%
2022/01/17	1	89.00	1	89.30	89.00	0	3,027	0.00%
2022/01/11	1	89.60	7	89.79	89.50	-6	3,007	-0.20%
2022/01/10	0	0.00	1	91.00	92.00	-1	2,976	-0.03%
2022/01/07	6	92.08	0	0.00	91.50	6	2,983	0.20%
2022/01/06	2	96.00	0	0.00	95.90	2	2,945	0.07%
2022/01/04	0	0.00	4	96.20	96.30	-4	2,958	-0.14%
2022/01/03	0	0.00	1	96.20	96.50	-1	2,981	-0.03%
2021/12/30	4	97.50	0	0.00	97.50	4	2,987	0.13%
2021/12/29	1	98.00	1	98.80	98.00	0	3,020	0.00%
2021/12/28	0	0.00	3	97.40	96.30	-3	3,025	-0.10%
2021/12/24	3	96.30	0	0.00	96.20	3	3,148	0.10%
2021/12/22	2	98.85	3	98.40	97.80	-1	3,197	-0.03%
2021/12/21	0	0.00	1	96.40	97.40	-1	3,237	-0.03%
2021/12/17	4	96.00	0	0.00	95.30	4	3,275	0.12%
2021/12/16	2	97.75	1	98.00	97.20	1	3,236	0.03%
2021/12/15	1	98.80	0	0.00	98.20	1	3,192	0.03%
2021/12/14	0	0.00	1	99.40	101.50	-1	3,130	-0.03%
2021/12/13	6	100.50	3	101.17	100.50	3	3,079	0.10%
2021/12/10	1	97.00	0	0.00	97.60	1	2,984	0.03%
2021/12/09	0	0.00	3	97.20	97.20	-3	2,976	-0.10%
2021/12/08	3	96.23	2	96.50	96.00	1	2,953	0.03%
2021/12/07	7	97.29	0	0.00	96.30	7	2,905	0.24%
2021/12/02	4	105.25	10	109.50	102.00	-6	2,729	-0.22%
2021/11/30	0	0.00	1	112.00	111.50	-1	2,549	-0.04%
2021/11/29	0	0.00	3	109.33	109.00	-3	2,547	-0.12%
2021/11/26	1	109.50	8	108.50	109.50	-7	2,501	-0.28%
2021/11/25	16	115.97	1	117.50	112.50	15	2,472	0.61%
2021/11/24	1	114.50	1	110.00	114.50	0	2,376	0.00%
2021/11/23	8	112.94	3	110.67	108.00	5	2,315	0.22%
2021/11/22	152	112.50	152	113.00	111.50	0	2,259	0.00%	大買/大賣/
2021/11/19	8	116.56	2	118.75	114.50	6	2,241	0.27%
2021/11/18	1	113.50	2	114.75	117.00	-1	2,086	-0.05%
2021/11/17	6	105.75	10	106.00	106.50	-4	1,977	-0.20%
2021/11/12	2	92.30	0	0.00	92.00	2	2,136	0.09%
2021/11/11	0	0.00	3	92.90	92.00	-3	2,166	-0.14%
2021/10/29	0	0.00	1	92.30	94.00	-1	2,672	-0.04%
2021/10/26	0	0.00	1	92.30	93.00	-1	2,781	-0.04%
2021/10/25	1	91.30	0.1	93.80	91.30	0.9	2,832	0.03%
2021/10/19	3	100.00	3	100.00	99.90	0	3,049	0.00%
2021/10/15	10	98.00	0	0.00	98.00	10	3,409	0.29%
2021/10/06	0	0.00	1	95.20	92.70	-1	4,310	-0.02%
2021/10/05	0	0.00	1	98.50	96.40	-1	4,551	-0.02%
2021/10/04	1	102.00	2	99.20	96.00	-1	4,591	-0.02%
2021/10/01	3	105.17	0	0.00	104.00	3	4,549	0.07%
2021/09/30	0	0.00	1	102.00	108.00	-1	4,537	-0.02%
2021/09/29	0	0.00	4	103.00	100.50	-4	4,512	-0.09%
2021/09/28	13	103.92	8	104.00	104.00	5	4,539	0.11%
2021/09/27	1	103.50	0.1	103.77	102.00	0.9	4,536	0.02%
2021/09/24	1	100.00	0.1	100.00	100.00	0.9	4,579	0.02%
2021/09/17	1	100.50	0	0.00	102.00	1	4,895	0.02%
2021/09/14	1.1	102.09	0	0.00	102.00	1.1	4,885	0.02%
2021/09/13	0	0.00	2	100.50	101.00	-2	4,885	-0.04%
2021/09/10	2	104.50	0	0.00	103.00	2	4,882	0.04%
2021/09/03	0	0.00	2	106.50	105.50	-2	4,963	-0.04%
2021/08/31	0.2	105.50	0	0.00	107.50	0.2	4,979	0.00%
2021/08/20	0	0.00	2	99.00	100.50	-2	5,061	-0.04%
2021/08/19	2	111.00	0	0.00	101.50	2	5,045	0.04%
2021/08/18	7	110.64	9	112.89	112.50	-2	5,022	-0.04%
2021/08/17	7	116.57	3	115.50	113.50	4	5,009	0.08%
2021/08/16	11	115.18	12	116.38	116.50	-1	5,107	-0.02%
2021/08/09	0	0.00	2	138.00	135.00	-2	5,615	-0.04%
2021/08/06	2	136.50	1	138.00	137.00	1	5,609	0.02%
2021/08/05	1	137.00	2	136.25	138.00	-1	5,609	-0.02%
2021/08/04	2	153.50	2	154.25	141.00	0	5,536	0.00%
2021/07/28	5	147.00	6	143.75	144.00	-1	5,142	-0.02%
2021/07/27	0	0.00	2	151.50	148.50	-2	5,059	-0.04%
2021/07/26	2	145.00	0	0.00	153.00	2	5,012	0.04%
2021/07/23	0	0.00	1	149.50	146.00	-1	4,936	-0.02%
2021/07/22	1	147.50	0	0.00	152.00	1	4,841	0.02%
2021/07/21	4	142.00	12	148.58	154.50	-8	4,671	-0.17%
2021/07/20	15	147.97	7	149.29	140.50	8	4,495	0.18%
2021/07/19	1	141.50	2	145.25	147.50	-1	4,184	-0.02%
2021/07/16	0	0.00	12	127.46	134.50	-12	4,024	-0.30%
2021/07/15	1	128.00	0	0.00	127.50	1	3,925	0.03%
2021/07/14	2	128.00	2	128.50	128.50	0	3,801	0.00%
2021/07/13	3	125.67	0	0.00	127.00	3	3,717	0.08%
2021/07/12	5	120.00	1.1	122.57	122.00	4	3,522	0.11%
2021/07/09	0	0.00	2	113.25	114.00	-2	3,243	-0.06%
2021/07/08	1	106.00	0	0.00	104.00	1	3,183	0.03%
2021/07/07	7.1	106.13	10	103.50	107.50	-3	3,171	-0.09%
2021/07/05	0	0.00	21	103.10	105.00	-21	3,089	-0.68%
2021/07/02	0	0.00	4	106.50	102.50	-4	3,047	-0.13%
2021/07/01	9	103.72	0	0.00	105.00	9	2,988	0.30%
2021/06/30	10	101.00	1	100.00	101.50	9	2,878	0.31%
2021/06/28	1	89.00	0	0.00	90.10	1	2,584	0.04%
2021/06/11	1	88.00	0	0.00	87.40	1	2,501	0.04%
2021/06/10	0	0.00	1	93.00	94.20	-1	2,403	-0.04%
2021/06/04	0	0.00	1	88.00	88.00	-1	2,318	-0.04%
2021/06/03	1	89.90	0	0.00	88.80	1	2,299	0.04%
2021/06/02	0	0.00	4	93.40	90.40	-4	2,264	-0.18%
2021/06/01	4	93.05	2	90.80	92.30	2	2,232	0.09%
2021/05/27	2	97.00	0	0.00	96.40	2	2,081	0.10%
2021/05/25	6	91.65	6.5	92.01	93.20	-0.5	1,939	-0.03%
2021/05/24	0	0.00	1	94.00	92.10	-1	1,865	-0.05%
2021/05/21	1	90.70	0.5	91.50	91.00	0.5	1,751	0.03%
2021/05/20	23	90.30	23	88.32	86.00	0	1,631	0.00%
2021/05/19	11	86.51	11	86.21	88.00	0	1,454	0.00%
2021/05/18	1	78.80	0	0.00	83.90	1	1,327	0.08%
2021/05/17	0	0.00	3	79.17	82.50	-3	1,212	-0.25%
2021/05/13	0	0.00	1	67.20	68.30	-1	1,069	-0.09%
2021/05/12	1	70.50	1	71.00	70.00	0	1,053	0.00%
2021/05/11	1	74.20	1	76.40	74.20	0	1,034	0.00%
2021/04/29	0	0.00	1	80.80	79.90	-1	1,019	-0.10%
2021/04/28	2	81.70	0	0.00	81.30	2	1,027	0.19%
2021/04/27	0	0.00	1	83.90	82.80	-1	1,026	-0.10%
2021/04/22	1	80.70	0	0.00	79.70	1	1,019	0.10%
2021/04/21	0	0.00	3	81.40	81.40	-3	1,009	-0.30%
2021/04/19	3	83.80	0	0.00	83.70	3	1,000	0.30%
2021/04/13	1	82.90	0	0.00	81.40	1	955	0.10%
2021/04/09	0	0.00	3	80.80	81.00	-3	909	-0.33%
2021/03/31	3	77.00	0	0.00	77.70	3	855	0.35%
2021/03/29	1	75.60	7	76.10	76.00	-6	823	-0.73%
2021/02/25	0	0.00	6	77.00	76.20	-6	842	-0.71%
2021/02/23	6	79.10	0	0.00	77.40	6	895	0.67%
2021/02/02	7	67.04	0	0.00	67.00	7	924	0.76%
2021/01/19	0	0.00	3	74.70	73.60	-3	919	-0.33%
2021/01/06	0	0.00	1	78.60	78.60	-1	911	-0.11%
2020/12/21	0	0.00	1	84.80	83.30	-1	1,191	-0.08%
2020/12/01	1	84.10	0	0.00	84.00	1	1,485	0.07%
2020/11/26	0	0.00	2	85.90	86.10	-2	1,468	-0.14%
2020/11/25	0	0.00	10	85.60	85.90	-10	1,472	-0.68%
2020/11/24	1	85.70	1	87.10	85.30	0	1,476	0.00%
2020/11/19	1	85.80	0	0.00	86.20	1	1,417	0.07%
2020/11/16	2	83.70	0	0.00	84.80	2	1,444	0.14%
2020/11/11	0	0.00	1	84.50	84.20	-1	1,470	-0.07%
2020/11/10	0	0.00	1	84.20	84.20	-1	1,462	-0.07%
2020/11/09	0	0.00	10	83.15	83.30	-10	1,450	-0.69%
2020/11/05	0	0.00	1	83.40	82.80	-1	1,481	-0.07%
2020/11/04	1	83.00	1	83.20	82.50	0	1,473	0.00%
2020/10/23	0	0.00	5	83.00	82.70	-5	1,458	-0.34%
2020/09/29	2	80.60	1	80.60	80.60	1	1,915	0.05%
2020/09/28	1	83.70	1	84.00	81.10	0	1,913	0.00%
2020/09/25	1	80.50	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	1	84.40	84.40	-1	1,748	-0.06%
2020/09/22	1	81.80	0	0.00	81.80	1	1,728	0.06%
2020/09/21	0	0.00	5	83.90	84.30	-5	1,720	-0.29%
2020/09/18	5	85.74	0	0.00	85.00	5	1,740	0.29%
2020/09/15	11	82.85	10	82.10	82.10	1	1,890	0.05%
2020/09/14	13	81.74	0	0.00	82.10	13	1,894	0.69%
2020/08/18	1	83.60	2	82.20	82.50	-1	2,226	-0.04%
2020/08/17	0	0.00	1	82.00	82.00	-1	2,250	-0.04%
2020/08/11	1	80.80	0	0.00	78.30	1	2,303	0.04%
2020/07/30	1	78.30	0	0.00	78.30	1	2,635	0.04%
2020/07/29	1	78.00	0	0.00	78.00	1	2,706	0.04%
2020/07/24	1	80.50	0	0.00	80.50	1	2,799	0.04%
2020/07/14	0	0.00	6	84.80	84.80	-6	2,912	-0.21%
2020/07/13	3	86.20	2	85.40	85.40	1	2,912	0.03%
2020/07/10	5	88.00	0	0.00	84.40	5	2,898	0.17%
2020/07/06	0	0.00	1	81.90	82.30	-1	2,903	-0.03%
2020/07/01	10	83.40	2	84.05	83.40	8	2,920	0.27%
2020/06/30	1	83.70	1	83.90	83.70	0	2,935	0.00%
2020/06/24	7	91.61	11	89.60	85.10	-4	2,946	-0.14%
2020/06/18	11	85.07	0	0.00	83.00	11	2,818	0.39%
2020/06/17	0	0.00	3	84.00	84.10	-3	2,787	-0.11%
2020/06/12	1	77.00	1	78.20	78.40	0	2,875	0.00%
2020/05/26	3	82.13	0	0.00	80.10	3	3,083	0.10%
2020/05/20	0	0.00	1	78.50	78.00	-1	2,908	-0.03%
2020/05/19	1	77.00	0	0.00	77.30	1	2,900	0.03%
2020/05/15	1	73.50	2	75.40	75.00	-1	2,864	-0.03%
2020/05/14	1	74.50	1	77.20	75.10	0	2,869	0.00%
2020/05/11	0	0.00	1	78.70	78.20	-1	2,866	-0.03%
2020/05/08	1	79.00	3	78.90	77.40	-2	2,874	-0.07%
2020/05/07	0	0.00	1	81.20	81.20	-1	2,834	-0.04%
2020/05/06	3	81.77	2	80.80	81.40	1	2,806	0.04%
2020/05/05	22	75.91	21	77.02	78.10	1	2,672	0.04%
2020/05/04	1	74.70	1	74.40	74.50	0	2,633	0.00%
2020/04/30	6	75.97	3	76.10	74.90	3	2,640	0.11%
2020/04/27	0	0.00	1	70.80	71.20	-1	2,656	-0.04%
2020/04/24	1	70.10	0	0.00	70.00	1	2,647	0.04%
2020/04/22	1	65.30	1	67.10	68.60	0	2,669	0.00%
2020/04/21	0	0.00	1	69.00	67.30	-1	2,693	-0.04%
2020/04/20	1	72.60	0	0.00	71.40	1	2,725	0.04%
2020/04/09	0	0.00	5	67.06	69.10	-5	3,002	-0.17%
2020/04/06	1	61.00	1	61.20	62.30	0	3,142	0.00%
2020/03/31	0	0.00	13	60.02	60.20	-13	3,164	-0.41%
2020/03/27	13	58.35	0	0.00	57.50	13	3,239	0.40%
2020/03/25	2	50.90	0	0.00	52.90	2	3,148	0.06%
2020/03/24	2	47.70	2	47.30	48.10	0	3,151	0.00%
2020/03/23	2	44.80	0	0.00	44.55	2	3,155	0.06%
2020/03/20	1	50.00	6	49.92	49.50	-5	3,134	-0.16%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/17	1	58.80	0	0.00	58.80	1	3,033	0.03%
2020/03/16	0	0.00	2	70.00	65.30	-2	3,006	-0.07%
2020/03/13	0	0.00	1	72.00	72.50	-1	2,948	-0.03%
2020/03/11	0	0.00	1	90.50	88.70	-1	2,899	-0.03%
2020/03/09	1	97.90	0	0.00	94.70	1	2,888	0.03%
2020/03/04	0	0.00	7	95.16	94.40	-7	3,053	-0.23%
2020/03/03	7	94.10	0	0.00	94.60	7	3,094	0.23%
2020/02/20	0	0.00	1	93.20	93.00	-1	3,429	-0.03%
2020/02/12	0	0.00	1	92.80	92.70	-1	3,676	-0.03%
2020/02/11	5	91.26	4	92.03	91.40	1	3,771	0.03%
2020/02/06	1	90.60	0	0.00	90.20	1	3,854	0.03%
2020/02/04	5	91.20	0	0.00	90.10	5	3,969	0.13%
2020/01/31	3	93.10	3	92.43	91.50	0	3,920	0.00%
2020/01/20	2	104.25	0	0.00	104.00	2	3,952	0.05%
2020/01/17	2	106.25	1	106.00	105.00	1	3,934	0.03%
2020/01/15	1	106.00	1	106.00	105.50	0	3,873	0.00%
2020/01/13	2	116.25	9	118.89	109.00	-7	3,798	-0.18%
2020/01/10	1	116.00	0	0.00	114.50	1	3,577	0.03%
2020/01/09	3	110.83	1	112.50	112.50	2	3,525	0.06%
2020/01/07	2	109.00	0	0.00	108.00	2	3,530	0.06%
2020/01/06	6	115.33	0	0.00	113.50	6	3,479	0.17%
2020/01/03	7	118.00	0	0.00	116.50	7	3,450	0.20%
2020/01/02	1	117.50	1	117.50	117.50	0	3,391	0.00%
2019/12/31	2	116.75	3	116.17	115.00	-1	3,371	-0.03%
2019/12/30	1	114.50	9	113.00	115.00	-8	3,205	-0.25%
2019/12/27	5	112.00	0	0.00	110.50	5	3,201	0.16%
2019/12/24	1	112.00	8	113.00	111.00	-7	3,346	-0.21%
2019/12/23	9	111.50	4	109.75	113.00	5	3,320	0.15%
2019/12/17	1	106.00	0	0.00	105.00	1	3,222	0.03%
2019/12/12	1	108.50	0	0.00	107.50	1	3,211	0.03%
2019/12/11	1	108.00	0	0.00	109.00	1	3,208	0.03%
2019/12/09	1	113.00	1	112.00	113.00	0	3,261	0.00%
2019/12/06	0	0.00	1	111.00	111.50	-1	3,252	-0.03%
2019/12/04	1	108.50	0	0.00	109.00	1	3,245	0.03%
2019/12/02	2	109.00	0	0.00	109.50	2	3,336	0.06%
2019/11/29	0	0.00	1	112.50	111.50	-1	3,315	-0.03%
2019/11/28	1	115.50	0	0.00	114.00	1	3,322	0.03%
2019/11/27	0	0.00	1	116.00	115.50	-1	3,319	-0.03%
2019/11/26	1	114.50	4	114.50	115.00	-3	3,305	-0.09%
2019/11/25	2	109.75	7	108.86	109.00	-5	3,207	-0.16%
2019/11/21	10	108.60	0	0.00	110.00	10	3,133	0.32%
2019/11/20	1	108.00	4	107.50	107.00	-3	3,193	-0.09%
2019/11/15	1	105.00	1	107.00	108.50	0	3,213	0.00%
2019/11/14	1	104.50	0	0.00	102.50	1	3,154	0.03%
2019/11/08	0	0.00	14	107.57	105.50	-14	3,212	-0.44%
2019/11/07	0	0.00	14	106.86	106.00	-14	3,154	-0.44%
2019/11/06	2	106.50	0	0.00	106.50	2	3,147	0.06%
2019/11/05	2	105.25	0	0.00	107.00	2	3,100	0.06%
2019/11/04	0	0.00	2	102.25	102.50	-2	3,060	-0.07%
2019/11/01	1	100.50	2	101.25	101.50	-1	3,113	-0.03%
2019/10/31	1	98.80	0	0.00	97.50	1	3,097	0.03%
2019/10/30	60	100.00	73	100.00	99.00	-13	3,173	-0.41%
2019/10/29	13	96.58	0	0.00	97.20	13	3,287	0.40%
2019/10/28	1	96.20	1	96.50	96.60	0	3,349	0.00%
2019/10/24	3	96.70	1	97.00	96.80	2	3,349	0.06%
2019/10/23	0	0.00	2	95.25	95.20	-2	3,337	-0.06%
2019/10/08	2	95.75	3	96.03	94.40	-1	4,032	-0.02%
2019/10/07	1	95.60	11	95.77	95.60	-10	4,068	-0.25%
2019/10/04	2	96.40	1	96.80	95.60	1	4,107	0.02%
2019/10/03	1	96.20	0	0.00	96.00	1	4,147	0.02%
2019/09/27	12	102.05	0	0.00	99.10	12	4,321	0.28%
2019/09/26	6	101.92	5	102.40	102.00	1	4,443	0.02%
2019/09/23	0	0.00	1	96.60	96.40	-1	4,675	-0.02%
2019/09/19	1	95.70	1	96.40	95.50	0	4,801	0.00%
2019/09/18	1	95.70	1	96.60	95.70	0	4,887	0.00%
2019/09/17	1	96.60	0	0.00	96.30	1	4,952	0.02%
2019/09/12	0	0.00	1	94.70	94.80	-1	5,214	-0.02%
2019/09/11	1	93.80	2	95.85	95.20	-1	5,336	-0.02%
2019/09/09	2	99.15	0	0.00	99.50	2	5,725	0.03%
2019/09/05	1	99.50	4	99.70	99.40	-3	5,986	-0.05%
2019/09/04	1	103.00	0	0.00	102.00	1	5,991	0.02%
2019/09/03	0	0.00	1	101.00	100.50	-1	5,967	-0.02%
2019/08/29	3	100.67	7	100.61	98.80	-4	6,064	-0.07%
2019/08/28	2	97.25	3	98.47	99.50	-1	6,050	-0.02%
2019/08/26	1	96.50	0	0.00	96.10	1	6,136	0.02%
2019/08/23	1	98.50	1	97.90	98.10	0	6,163	0.00%
2019/08/22	0	0.00	3	97.67	97.00	-3	6,147	-0.05%
2019/08/21	0	0.00	3	97.50	97.70	-3	6,203	-0.05%
2019/08/20	4	97.95	2	98.05	99.10	2	6,208	0.03%
2019/08/16	2	92.10	0	0.00	91.50	2	6,389	0.03%
2019/08/15	2	93.60	1	93.60	92.50	1	6,509	0.02%
2019/08/14	6	97.13	1	97.50	96.40	5	6,532	0.08%
2019/08/13	5	98.98	3	100.47	98.00	2	6,534	0.03%
2019/08/12	1	95.30	0	0.00	95.30	1	6,536	0.02%
2019/08/08	1	96.20	6	95.05	94.40	-5	6,801	-0.07%
2019/08/07	4	93.78	0	0.00	94.20	4	6,967	0.06%
2019/08/06	2	93.25	1	94.50	94.50	1	6,981	0.01%
2019/08/05	3	93.23	12	97.65	91.80	-9	6,942	-0.13%
2019/08/02	6	99.68	4	99.50	98.40	2	6,904	0.03%
2019/08/01	2	100.25	2	99.55	99.00	0	6,905	0.00%
2019/07/31	11	102.41	4	98.50	98.80	7	6,888	0.10%
2019/07/25	1	122.00	16	121.66	120.00	-15	6,772	-0.22%
2019/07/24	4	124.50	1	123.00	123.00	3	6,857	0.04%
2019/07/22	4	121.75	2	120.50	121.50	2	7,018	0.03%
2019/07/19	0	0.00	10	120.50	120.50	-10	7,121	-0.14%
2019/07/18	11	127.36	16	126.06	122.50	-5	7,141	-0.07%
2019/07/17	5	124.50	21	125.02	124.00	-16	7,199	-0.22%
2019/07/16	31	125.02	2	123.75	124.00	29	7,198	0.40%
2019/07/15	4	121.63	3	120.50	122.00	1	7,043	0.01%
2019/07/12	3	118.00	0	0.00	117.00	3	6,933	0.04%
2019/07/11	0	0.00	27	115.50	114.50	-27	6,962	-0.39%
2019/07/09	1	115.50	0	0.00	115.00	1	7,262	0.01%
2019/07/08	0	0.00	10	117.10	115.00	-10	7,385	-0.14%
2019/07/05	36	118.00	1	120.00	120.00	35	7,655	0.46%
2019/07/03	4	118.00	11	118.86	118.00	-7	7,830	-0.09%
2019/07/02	7	117.57	5	117.30	117.00	2	7,847	0.03%
2019/07/01	1	112.50	2	111.25	112.00	-1	7,776	-0.01%
2019/06/28	2	112.25	3	112.50	111.50	-1	7,896	-0.01%
2019/06/26	3	111.00	5	111.60	111.00	-2	8,050	-0.02%
2019/06/25	7	112.57	0	0.00	112.00	7	8,132	0.09%
2019/06/24	5	113.80	4	116.25	113.50	1	8,241	0.01%
2019/06/21	1	117.50	2	116.00	116.00	-1	8,307	-0.01%
2019/06/20	0	0.00	1	114.50	117.00	-1	8,286	-0.01%
2019/06/19	10	112.75	1	112.50	113.00	9	8,261	0.11%
2019/06/18	5	111.90	14	112.29	110.50	-9	8,390	-0.11%
2019/06/17	19	110.47	12	111.29	112.50	7	8,383	0.08%
2019/06/14	3	104.00	3	106.67	107.00	0	8,255	0.00%
2019/06/13	2	103.75	1	105.00	102.50	1	8,148	0.01%
2019/06/11	0	0.00	5	103.50	101.00	-5	8,488	-0.06%
2019/06/10	8	100.81	4	101.10	103.00	4	8,928	0.04%
2019/06/06	1	99.20	3	98.70	98.80	-2	9,213	-0.02%
2019/06/04	1	101.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	3	101.83	1	104.50	100.50	2	9,497	0.02%
2019/05/31	1	104.00	2	104.50	103.50	-1	9,559	-0.01%
2019/05/30	2	105.00	2	105.00	104.00	0	9,631	0.00%
2019/05/29	14	106.54	3	108.50	105.00	11	9,784	0.11%
2019/05/28	3	104.00	3	107.00	108.50	0	9,943	0.00%
2019/05/27	1	103.50	2	104.00	104.00	-1	9,925	-0.01%
2019/05/24	10	109.00	13	105.42	104.50	-3	10,059	-0.03%
2019/05/23	2	102.50	4	103.13	105.00	-2	9,946	-0.02%
2019/05/22	2	102.50	8	104.25	101.50	-6	9,930	-0.06%
2019/05/20	0	0.00	1	99.90	97.80	-1	10,089	-0.01%
2019/05/17	2	101.50	2	99.80	99.80	0	10,302	0.00%
2019/05/16	14	103.71	12	102.88	100.00	2	10,309	0.02%
2019/05/15	6	99.32	18	96.12	102.00	-12	10,145	-0.12%
2019/05/14	1	90.50	1	90.40	93.00	0	10,134	0.00%
2019/05/13	1	92.40	1	91.60	91.50	0	10,344	0.00%
2019/05/10	1	94.50	1	91.70	91.50	0	10,486	0.00%
2019/05/09	1	98.50	4	94.23	92.70	-3	10,509	-0.03%
2019/05/08	2	98.60	1	98.30	97.80	1	10,650	0.01%
2019/05/06	3	99.53	7	98.79	96.60	-4	10,796	-0.04%
2019/05/03	5	97.68	3	98.27	98.70	2	10,910	0.02%
2019/05/02	1	93.00	1	94.20	94.80	0	10,931	0.00%
2019/04/30	3	94.93	4	94.73	94.00	-1	10,897	-0.01%
2019/04/29	2	90.50	3	92.37	89.80	-1	10,771	-0.01%
2019/04/26	3	98.97	2	98.20	95.00	1	10,651	0.01%
2019/04/25	3	99.40	7	99.57	98.00	-4	10,556	-0.04%
2019/04/24	1	106.00	0	0.00	104.00	1	10,417	0.01%
2019/04/23	5	109.20	4	108.38	110.00	1	10,323	0.01%
2019/04/22	5	106.70	3	108.17	105.50	2	10,162	0.02%
2019/04/19	4	104.38	3	103.83	101.50	1	10,128	0.01%
2019/04/18	0	0.00	5	105.50	104.00	-5	10,111	-0.05%
2019/04/17	20	107.85	0	0.00	106.50	20	10,075	0.20%
2019/04/16	7	105.50	6	104.58	105.50	1	10,023	0.01%
2019/04/15	13	108.46	9	108.94	105.50	4	9,913	0.04%
2019/04/12	4	113.75	1	113.00	112.50	3	9,713	0.03%
2019/04/11	3	109.33	2	111.75	110.50	1	9,613	0.01%
2019/04/10	2	115.00	2	114.75	117.00	0	9,301	0.00%
2019/04/09	10	116.30	9	115.11	113.00	1	9,170	0.01%
2019/04/08	2	119.25	11	119.55	113.00	-9	9,023	-0.10%
2019/04/03	2	117.00	4	121.63	120.00	-2	8,840	-0.02%
2019/04/02	13	117.85	4	116.13	115.50	9	8,605	0.10%
2019/04/01	4	121.38	3	122.50	117.50	1	8,423	0.01%
2019/03/29	3	124.83	4	122.50	121.50	-1	8,290	-0.01%
2019/03/28	4	124.50	5	125.50	125.00	-1	8,214	-0.01%
2019/03/27	3	128.50	6	126.50	125.00	-3	8,173	-0.04%
2019/03/26	3	134.33	2	132.50	131.00	1	8,153	0.01%
2019/03/25	0	0.00	17	133.15	135.50	-17	8,054	-0.21%
2019/03/22	1	134.00	1	131.00	134.50	0	7,981	0.00%
2019/03/21	23	133.50	5	132.90	135.00	18	7,915	0.23%
2019/03/20	1	129.50	1	127.00	131.00	0	7,718	0.00%
2019/03/19	1	129.00	5	124.60	126.00	-4	7,683	-0.05%
2019/03/18	5	124.40	4	124.38	124.50	1	7,562	0.01%
2019/03/15	1	123.00	1	123.00	125.00	0	7,641	0.00%
2019/03/14	1	123.50	0	0.00	127.00	1	7,503	0.01%
2019/03/13	28	121.20	21	122.57	123.00	7	7,558	0.09%
2019/03/12	41	115.52	20	115.70	118.50	21	7,103	0.30%
2019/03/11	3	107.67	10	110.00	108.00	-7	6,854	-0.10%
2019/03/08	1	107.50	7	108.00	111.50	-6	6,836	-0.09%
2019/03/07	8	111.81	10	108.20	108.00	-2	6,888	-0.03%
2019/03/06	13	107.92	3	109.50	111.00	10	6,788	0.15%
2019/03/05	5	106.00	1	108.00	105.50	4	6,726	0.06%
2019/03/04	11	107.09	11	104.23	103.50	0	6,741	0.00%
2019/02/27	4	101.75	3	102.00	106.00	1	6,653	0.02%
2019/02/26	1	97.60	2	97.45	96.50	-1	6,614	-0.02%
2019/02/25	2	96.40	3	96.73	96.20	-1	6,869	-0.01%
2019/02/22	1	107.00	3	104.00	106.00	-2	6,893	-0.03%
2019/02/21	2	107.25	18	107.22	106.50	-16	6,847	-0.23%
2019/02/20	0	0.00	21	109.05	111.00	-21	6,946	-0.30%
2019/02/19	6	108.92	12	109.38	109.00	-6	6,887	-0.09%
2019/02/18	16	103.03	1	107.00	107.00	15	6,640	0.23%
2019/02/14	11	97.09	2	96.25	97.40	9	6,291	0.14%
2019/02/13	1	96.10	11	98.47	99.10	-10	6,187	-0.16%
2019/02/12	3	94.20	3	95.60	95.80	0	6,032	0.00%
2019/02/11	1	90.40	0	0.00	91.00	1	5,808	0.02%
2019/01/30	1	84.30	2	84.30	82.80	-1	5,644	-0.02%
2019/01/29	1	83.30	3	83.57	83.80	-2	5,605	-0.04%
2019/01/28	2	81.30	1	80.70	81.10	1	5,443	0.02%
2019/01/25	3	79.77	6	81.05	80.80	-3	5,397	-0.06%
2019/01/24	3	78.77	4	79.03	79.90	-1	5,292	-0.02%
2019/01/23	4	76.50	5	73.30	76.20	-1	5,181	-0.02%
2019/01/22	5	73.66	0	0.00	72.20	5	5,161	0.10%
2019/01/21	0	0.00	2	73.10	72.70	-2	5,279	-0.04%
2019/01/18	0	0.00	2	73.40	72.50	-2	5,389	-0.04%
2019/01/17	1	71.70	0	0.00	70.00	1	5,515	0.02%
2019/01/16	3	71.97	5	71.90	72.00	-2	5,672	-0.04%
2019/01/14	0	0.00	1	73.30	72.80	-1	5,989	-0.02%
2019/01/11	6	72.58	2	75.30	72.20	4	6,089	0.07%
2019/01/10	0	0.00	1	76.90	76.30	-1	6,209	-0.02%
2019/01/09	1	76.10	20	76.00	76.00	-19	6,455	-0.29%
2019/01/08	25	78.13	1	78.10	77.50	24	6,583	0.36%
2019/01/04	0	0.00	25	77.26	75.70	-25	6,930	-0.36%
2019/01/03	23	77.70	5	77.60	77.20	18	7,041	0.26%
2019/01/02	15	77.63	10	78.00	77.30	5	7,151	0.07%
2018/12/28	5	74.10	1	73.70	74.10	4	7,466	0.05%
2018/12/26	1	73.70	1	72.00	71.60	0	7,653	0.00%
2018/12/24	0	0.00	1	73.00	74.20	-1	7,653	-0.01%
2018/12/21	19	72.38	5	73.50	73.50	14	7,630	0.18%
2018/12/20	8	68.58	0	0.00	73.40	8	7,589	0.11%
2018/12/19	2	74.65	18	72.84	71.30	-16	7,486	-0.21%
2018/12/18	1	79.40	0	0.00	79.00	1	7,334	0.01%
2018/12/17	1	80.60	1	80.90	80.90	0	7,298	0.00%
2018/12/12	0	0.00	3	82.37	81.60	-3	7,186	-0.04%
2018/12/11	1	79.90	0	0.00	80.00	1	7,080	0.01%
2018/12/10	16	80.81	16	80.79	79.20	0	7,022	0.00%
2018/12/07	5	79.70	6	80.50	80.20	-1	6,862	-0.01%
2018/12/06	2	79.95	4	79.03	74.10	-2	6,722	-0.03%
2018/12/05	2	76.00	5	76.96	77.70	-3	6,497	-0.05%
2018/12/04	2	81.00	0	0.00	77.10	2	6,469	0.03%
2018/12/03	0	0.00	4	78.95	78.80	-4	6,434	-0.06%
2018/11/30	4	79.23	4	78.98	78.00	0	6,371	0.00%
2018/11/29	4	78.43	4	79.23	77.90	0	6,209	0.00%
2018/11/28	4	78.53	1	78.90	76.10	3	6,073	0.05%
2018/11/27	3	77.57	7	77.04	78.20	-4	5,967	-0.07%
2018/11/26	2	75.30	1	75.10	76.40	1	5,845	0.02%
2018/11/23	7	75.87	0	0.00	75.60	7	5,714	0.12%
2018/11/22	4	73.38	9	75.17	73.80	-5	5,505	-0.09%
2018/11/21	8	66.84	9	70.33	70.50	-1	5,205	-0.02%
2018/11/20	0	0.00	1	64.10	64.10	-1	4,983	-0.02%
2018/11/19	1	65.00	103	64.33	64.60	-102	4,935	-2.07%	大賣/鉅額交易
2018/11/13	101	56.40	5	55.70	57.30	96	4,631	2.07%	大買/
2018/11/12	17	58.50	0	0.00	58.10	17	4,641	0.37%
2018/11/01	3	60.80	1	61.90	60.80	2	4,565	0.04%
2018/10/29	0	0.00	2	57.20	58.70	-2	4,479	-0.04%
2018/10/26	2	63.40	2	62.00	60.30	0	4,417	0.00%
2018/10/25	0	0.00	6	62.60	63.30	-6	4,334	-0.14%
2018/10/24	4	63.88	10	66.70	63.00	-6	4,179	-0.14%
2018/10/23	4	69.33	1	67.50	65.90	3	4,012	0.07%
2018/10/22	0	0.00	1	68.10	66.20	-1	3,782	-0.03%
2018/10/19	3	65.00	0	0.00	67.60	3	3,731	0.08%
2018/10/18	3	67.07	8	67.50	66.00	-5	3,623	-0.14%
2018/10/17	9	67.42	7	66.64	67.20	2	3,478	0.06%
2018/10/16	1	64.60	4	63.10	63.40	-3	3,237	-0.09%
2018/10/15	17	65.88	9	65.07	65.90	8	3,152	0.25%
2018/10/12	5	60.70	3	63.03	63.80	2	2,834	0.07%
2018/10/11	3	58.70	206	57.08	58.00	-203	2,746	-7.39%	大賣/鉅額交易
2018/10/09	2	60.45	3	61.17	61.00	-1	2,633	-0.04%
2018/10/08	27	61.17	27	60.79	62.50	0	2,566	0.00%
2018/10/05	2	56.45	2	57.45	58.30	0	2,235	0.00%
2018/10/02	0	0.00	2	53.40	52.80	-2	2,215	-0.09%
2018/09/28	0	0.00	12	52.60	51.60	-12	2,343	-0.51%
2018/09/27	14	52.82	0	0.00	52.10	14	2,397	0.58%
2018/09/25	1	52.80	0	0.00	52.80	1	2,515	0.04%
2018/09/14	1	54.00	4	54.63	54.50	-3	2,606	-0.12%
2018/09/13	68	51.98	9	51.50	52.10	59	2,646	2.23%
2018/09/12	32	52.37	0	0.00	51.70	32	2,674	1.20%
2018/09/07	2	57.50	0	0.00	55.00	2	2,856	0.07%
2018/08/30	1	62.50	0	0.00	62.50	1	3,675	0.03%
2018/08/28	1	64.20	1	64.70	62.30	0	4,051	0.00%
2018/08/24	1	61.30	0	0.00	60.40	1	4,642	0.02%
2018/08/17	0	0.00	1	66.50	63.50	-1	4,855	-0.02%
2018/08/16	43	62.25	0	0.00	63.50	43	4,894	0.88%
2018/08/15	29	63.20	0	0.00	62.40	29	5,003	0.58%
2018/08/14	5	62.50	0	0.00	65.00	5	5,035	0.10%
2018/08/13	1	63.20	0	0.00	63.10	1	5,122	0.02%
2018/08/06	4	73.18	2	73.75	72.60	2	5,481	0.04%
2018/08/02	0	0.00	1	71.50	69.00	-1	5,629	-0.02%
2018/07/30	0	0.00	5	68.40	66.80	-5	5,933	-0.08%
2018/07/24	0	0.00	1	68.30	69.90	-1	6,670	-0.01%
2018/07/23	1	67.00	0	0.00	67.10	1	6,880	0.01%
2018/07/20	2	69.20	0	0.00	69.20	2	7,331	0.03%
2018/07/19	36	70.01	1	70.50	69.00	35	7,533	0.46%
2018/07/17	3	72.80	0	0.00	71.30	3	7,892	0.04%
2018/07/16	6	74.35	3	74.80	74.70	3	8,350	0.04%
2018/07/13	1	71.90	3	72.53	72.10	-2	8,375	-0.02%
2018/07/12	4	70.55	4	70.00	70.90	0	8,422	0.00%
2018/07/11	0	0.00	1	68.50	68.00	-1	8,458	-0.01%
2018/07/10	1	66.80	0	0.00	67.30	1	8,500	0.01%
2018/07/09	2	67.70	1	67.00	67.80	1	8,641	0.01%
2018/07/06	1	64.80	0	0.00	62.80	1	8,858	0.01%
2018/07/05	2	65.50	0	0.00	65.10	2	8,967	0.02%
2018/07/04	6	69.82	5	68.24	67.50	1	9,071	0.01%
2018/07/02	1	78.40	2	78.50	77.90	-1	9,095	-0.01%
2018/06/29	1	76.70	2	76.60	76.80	-1	9,088	-0.01%
2018/06/28	4	77.93	0	0.00	76.80	4	9,137	0.04%
2018/06/27	3	78.27	0	0.00	77.10	3	9,111	0.03%
2018/06/26	1	81.00	0	0.00	78.20	1	9,109	0.01%
2018/06/25	0	0.00	1	83.00	81.80	-1	9,075	-0.01%
2018/06/22	1	84.70	1	85.60	83.30	0	9,151	0.00%
2018/06/21	3	84.67	1	84.00	85.00	2	9,106	0.02%
2018/06/20	1	83.00	1	84.40	82.90	0	9,071	0.00%
2018/06/19	2	84.05	1	84.80	83.30	1	9,004	0.01%
2018/06/15	0	0.00	9	84.00	83.50	-9	8,952	-0.10%
2018/06/14	1	89.70	0	0.00	87.30	1	8,842	0.01%
2018/06/13	0	0.00	4	91.18	88.20	-4	8,725	-0.05%
2018/06/12	4	87.75	12	89.33	87.30	-8	8,543	-0.09%
2018/06/11	0	0.00	3	85.93	86.00	-3	8,383	-0.04%
2018/06/08	5	91.00	1	88.80	84.90	4	8,330	0.05%
2018/06/07	10	89.43	4	90.45	89.10	6	8,154	0.07%
2018/06/06	13	87.45	15	89.41	88.80	-2	7,921	-0.03%
2018/06/05	46	89.19	46	89.10	88.90	0	7,773	0.00%
2018/06/04	9	89.43	32	88.97	87.10	-23	7,532	-0.31%
2018/06/01	20	83.23	26	85.69	86.30	-6	7,180	-0.08%
2018/05/31	2	77.40	1	78.40	78.50	1	6,909	0.01%
2018/05/30	6	73.78	1	72.70	72.00	5	6,813	0.07%
2018/05/29	1	72.30	3	73.30	72.00	-2	6,763	-0.03%
2018/05/28	3	74.10	0	0.00	73.90	3	6,727	0.04%
2018/05/25	2	74.70	1	74.90	74.00	1	6,697	0.01%
2018/05/24	5	77.68	6	77.10	77.00	-1	6,643	-0.02%
2018/05/23	1	76.90	2	76.40	77.60	-1	6,567	-0.02%
2018/05/22	1	74.70	2	74.50	73.40	-1	6,431	-0.02%
2018/05/21	6	73.18	1	73.30	73.40	5	6,376	0.08%
2018/05/18	3	75.53	3	76.17	74.80	0	6,269	0.00%
2018/05/17	3	78.57	2	78.15	77.80	1	6,178	0.02%
2018/05/16	6	79.60	1	79.40	77.30	5	6,093	0.08%
2018/05/15	23	82.01	0	0.00	79.10	23	5,974	0.38%
2018/05/14	1	76.20	2	80.10	81.20	-1	5,886	-0.02%
2018/05/11	3	79.27	0	0.00	78.60	3	5,761	0.05%
2018/05/10	0	0.00	1	79.00	81.90	-1	5,666	-0.02%
2018/05/09	1	77.60	11	78.80	77.00	-10	5,455	-0.18%
2018/05/08	2	82.80	0	0.00	80.90	2	5,277	0.04%
2018/05/07	0	0.00	8	81.60	82.80	-8	5,180	-0.15%
2018/05/04	6	80.97	12	80.36	80.30	-6	5,026	-0.12%
2018/05/03	2	87.95	0	0.00	86.10	2	4,759	0.04%
2018/05/02	1	90.10	0	0.00	91.20	1	4,545	0.02%
2018/04/30	9	89.48	5	90.86	89.20	4	4,420	0.09%
2018/04/27	13	89.21	13	90.66	88.80	0	4,208	0.00%
2018/04/26	3	94.40	3	93.60	91.00	0	3,949	0.00%
2018/04/25	0	0.00	9	86.53	88.90	-9	3,471	-0.26%
2018/04/24	2	81.70	1	86.40	80.90	1	3,192	0.03%
2018/04/23	2	85.60	0	0.00	83.00	2	3,014	0.07%
2018/04/20	15	81.83	13	82.22	81.80	2	2,787	0.07%
2018/04/18	10	70.50	10	71.50	71.50	0	2,129	0.00%
2018/04/17	5	67.58	4	68.20	67.30	1	2,016	0.05%
2018/04/16	10	71.30	0	0.00	71.50	10	1,902	0.53%
2018/04/12	10	69.87	3	67.33	70.00	7	1,579	0.44%
2018/04/11	4	61.65	3	62.43	65.70	1	1,255	0.08%
2018/04/10	2	61.30	1	64.50	59.80	1	1,088	0.09%
2018/04/09	2	55.80	2	57.50	60.90	0	926	0.00%
2018/04/03	1	54.30	1	55.80	55.40	0	816	0.00%
2018/04/02	1	55.50	1	54.70	54.60	0	764	0.00%
2018/03/31	1	53.30	4	54.98	55.20	-3	730	-0.41%
2018/03/30	1	53.80	1	52.40	52.30	0	663	0.00%
2018/03/29	1	53.90	1	54.30	53.30	0	650	0.00%
2018/03/28	3	54.33	1	54.60	53.00	2	623	0.32%
2018/03/27	2	54.35	3	55.03	53.50	-1	598	-0.17%
2018/03/26	0	0.00	8	53.70	53.70	-8	488	-1.64%
2018/03/22	1	47.85	0	0.00	47.20	1	430	0.23%
2018/02/07	0	0.00	55	45.06	44.70	-55	483	-11.37%
2018/02/01	0	0.00	1	49.30	49.15	-1	544	-0.18%
2018/01/25	1	50.50	0	0.00	50.00	1	623	0.16%
2018/01/23	0	0.00	18	50.00	49.90	-18	662	-2.72%
2018/01/22	0	0.00	17	49.72	49.80	-17	669	-2.54%
2018/01/16	0	0.00	30	51.30	50.60	-30	672	-4.46%
2018/01/10	0	0.00	1	51.00	50.00	-1	646	-0.15%
2018/01/05	1	50.00	0	0.00	50.00	1	643	0.16%