美時 (1795)-華南永昌-世貿券商分點個股進出

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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美時 (1795)籌碼相關－華南永昌-世貿券商分點個股進出

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

華南永昌-世貿券商分點個股進出
華南永昌-世貿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	2.1	309.77	2.1	312.30	307.50	0	6,634	0.00%
2024/05/02	1.1	319.43	2	320.00	317.00	-1	6,602	-0.01%
2024/04/30	2	326.00	0	0.00	323.00	2	6,606	0.03%
2024/04/29	5	320.30	2	320.75	329.00	3	6,734	0.04%
2024/04/26	1	315.35	0	0.00	314.50	1	6,767	0.02%
2024/04/25	1	318.48	0	0.00	312.00	1	6,784	0.01%
2024/04/24	0	0.00	1	315.00	320.50	-1	6,811	-0.01%
2024/04/23	1	322.00	1.1	321.82	320.50	-0.1	6,878	0.00%
2024/04/22	0.1	316.00	1	314.50	313.00	-0.9	7,002	-0.01%
2024/04/19	2	318.00	1	315.00	311.50	1	7,220	0.01%
2024/04/18	0	0.00	2	326.50	321.00	-2	7,168	-0.03%
2024/04/17	1	333.50	1	339.00	333.50	0	7,175	0.00%
2024/04/16	5	336.40	5	336.40	334.00	0	7,140	0.00%
2024/04/15	4	332.25	3	333.00	332.50	1	7,006	0.01%
2024/04/12	1	336.50	5	342.30	342.00	-4	7,026	-0.06%
2024/04/11	1.1	333.26	0	0.00	325.00	1.1	6,982	0.02%
2024/04/10	1.2	319.08	1	320.50	326.50	0.2	6,910	0.00%
2024/04/09	2	326.00	1	328.50	323.00	1	6,861	0.01%
2024/04/08	2.1	331.64	2.1	331.81	325.00	0	6,869	0.00%
2024/04/03	3	313.83	7	311.57	317.50	-4	6,735	-0.06%
2024/04/02	3.1	309.29	3	309.00	310.50	0.1	6,597	0.00%
2024/04/01	2	312.75	4	314.63	308.00	-2	6,573	-0.03%
2024/03/29	4	304.63	3	301.50	304.00	1	6,465	0.02%
2024/03/28	7.1	311.85	5	308.80	306.00	2.1	6,436	0.03%
2024/03/27	15.2	308.26	31.2	302.67	310.00	-16.1	6,315	-0.25%
2024/03/26	3	294.33	2	295.75	293.00	1	5,985	0.02%
2024/03/25	6	292.08	11.1	296.32	294.50	-5.1	5,987	-0.09%
2024/03/20	0	0.00	1	277.50	276.50	-1	5,825	-0.02%
2024/03/18	0	270.50	0	0.00	271.00	0	5,894	0.00%
2024/03/15	0	270.00	0	0.00	271.50	0	5,928	0.00%
2024/03/13	1	265.01	1	266.07	266.50	0	5,939	0.00%
2024/03/11	0	0.00	2	275.25	273.50	-2	6,070	-0.03%
2024/03/08	1	278.00	0	0.00	275.00	1	6,246	0.02%
2024/03/07	0.1	288.00	0	287.00	284.00	0.1	6,386	0.00%
2024/03/06	3	289.83	0	0.00	289.00	3	6,581	0.05%
2024/03/05	3	296.17	3	297.00	294.50	0	6,582	0.00%
2024/03/04	1	293.50	1	293.00	291.50	0	6,550	0.00%
2024/03/01	1.1	289.56	1	290.00	289.50	0.1	6,606	0.00%
2024/02/29	4.2	290.72	0	290.00	289.50	4.2	6,850	0.06%
2024/02/27	3	296.00	2.3	298.53	296.00	0.8	6,802	0.01%
2024/02/26	6	286.25	15.1	288.54	293.50	-9.1	6,616	-0.14%
2024/02/22	0.1	275.00	0	0.00	273.00	0.1	6,523	0.00%
2024/02/21	2	277.00	2	280.50	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	2	276.09	3	281.83	275.00	-1	6,836	-0.01%
2024/02/16	1	277.50	0	0.00	277.00	1	6,991	0.01%
2024/02/15	5.1	274.68	0	0.00	273.00	5.1	7,030	0.07%
2024/02/05	0.1	276.00	1	275.50	275.50	-1	7,047	-0.01%
2024/02/02	3	273.00	4	275.88	274.50	-1	7,221	-0.01%
2024/02/01	2	284.00	2	284.25	282.00	0	7,231	0.00%
2024/01/31	2	280.00	6	278.75	279.50	-4	7,211	-0.06%
2024/01/30	1	271.00	0	0.00	271.00	1	7,270	0.01%
2024/01/25	0	0.00	1	277.51	274.50	-1	7,375	-0.01%
2024/01/24	0.1	280.00	1	280.50	278.00	-0.9	7,471	-0.01%
2024/01/23	6	274.92	2	275.00	276.50	4	7,556	0.05%
2024/01/22	2.2	282.91	0	0.00	282.50	2.2	7,586	0.03%
2024/01/19	1	287.12	1	290.50	288.50	0	7,813	0.00%
2024/01/18	3	288.67	3	289.67	288.50	0	7,923	0.00%
2024/01/17	7	294.64	5	292.40	288.50	2	8,052	0.02%
2024/01/16	2.1	299.21	3	297.37	303.00	-0.9	8,078	-0.01%
2024/01/15	9	293.17	19.2	294.13	296.50	-10.2	7,934	-0.13%
2024/01/12	2	284.50	1	287.00	282.50	1	7,715	0.01%
2024/01/11	2	284.75	1	281.50	281.50	1	7,746	0.01%
2024/01/10	0	0.00	1	289.00	290.00	-1	7,653	-0.01%
2024/01/09	0	0.00	1	284.00	288.00	-1	7,613	-0.01%
2024/01/08	2	284.50	3	287.67	284.50	-1	7,572	-0.01%
2024/01/05	1	276.00	3	279.83	285.00	-2	7,456	-0.03%
2024/01/04	1	272.00	1	272.00	272.00	0	7,277	0.00%
2024/01/03	2	277.25	3	276.33	270.50	-1	7,252	-0.01%
2024/01/02	1.1	277.73	3.5	275.71	275.50	-2.4	7,146	-0.03%
2023/12/29	0	0.00	1	269.00	272.00	-1	7,086	-0.01%
2023/12/28	2	265.75	0	0.00	264.00	2	7,011	0.03%
2023/12/27	0	0.00	0.1	268.50	269.50	-0.1	6,981	0.00%
2023/12/25	0	261.00	0.4	259.50	260.00	-0.3	6,955	0.00%
2023/12/22	2.2	267.98	0	0.00	267.00	2.2	6,893	0.03%
2023/12/21	0.1	269.29	0	0.00	268.50	0.1	6,890	0.00%
2023/12/20	2	275.25	0	0.00	273.50	2	6,861	0.03%
2023/12/19	0.1	271.50	0	0.00	273.50	0.1	6,779	0.00%
2023/12/18	4	278.98	4	276.50	272.50	0	6,815	0.00%
2023/12/15	0.5	274.00	1	272.00	274.00	-0.6	6,831	-0.01%
2023/12/14	2.1	269.26	2	269.25	268.50	0	6,792	0.00%
2023/12/13	2	266.25	0	0.00	264.50	2	6,764	0.03%
2023/12/12	2	276.75	2	274.50	274.00	0	6,707	0.00%
2023/12/11	2	273.00	2	277.50	274.50	0	6,653	0.00%
2023/12/08	1	279.00	2	271.50	272.00	-1	6,615	-0.02%
2023/12/07	2	276.25	2	277.50	274.00	0	6,627	0.00%
2023/12/05	2	280.25	2	277.50	272.00	0	6,487	0.00%
2023/12/04	4	276.13	7	274.64	277.00	-3	6,286	-0.05%
2023/12/01	7	269.50	9	269.83	267.50	-2	6,085	-0.03%
2023/11/30	0	0.00	3	259.00	258.50	-3	5,839	-0.05%
2023/11/29	3	260.83	2	261.00	261.00	1	5,805	0.02%
2023/11/28	2	256.75	1	257.00	258.00	1	5,753	0.02%
2023/11/27	23	259.76	25.1	258.08	257.00	-2.1	5,706	-0.04%
2023/11/22	1	247.53	4	249.75	245.50	-3	5,363	-0.06%
2023/11/21	3	248.00	1	250.00	248.00	2	5,328	0.04%
2023/11/20	4	256.50	2	255.30	251.50	2	5,321	0.04%
2023/11/17	0.1	251.00	1	252.00	254.00	-0.9	5,218	-0.02%
2023/11/16	6	254.50	2.3	254.89	253.00	3.8	5,168	0.07%
2023/11/15	7	251.36	10	249.00	252.00	-3	5,061	-0.06%
2023/11/14	1	237.50	3.2	235.03	238.50	-2.2	4,929	-0.04%
2023/11/13	1	238.40	0	0.00	233.00	1	4,992	0.02%
2023/11/10	13	240.81	12	242.67	240.50	1	5,229	0.02%
2023/11/09	5	239.71	4	245.75	236.00	1	5,220	0.02%
2023/11/08	1.1	242.65	1	243.50	242.00	0.1	5,433	0.00%
2023/11/07	6	249.74	3	252.17	243.50	3	5,584	0.05%
2023/11/06	0	244.88	0	0.00	247.00	0	5,726	0.00%
2023/11/03	2	251.98	6.1	249.18	244.50	-4.1	5,828	-0.07%
2023/11/02	1	245.52	1	246.50	248.50	0	5,801	0.00%
2023/11/01	4.2	252.95	0	0.00	251.00	4.2	5,757	0.07%
2023/10/31	2	252.00	1.5	251.14	252.00	0.5	5,689	0.01%
2023/10/30	1	256.94	0	257.00	252.00	1	5,730	0.02%
2023/10/27	6.3	254.18	5	245.10	254.00	1.3	5,619	0.02%
2023/10/26	5	237.50	5	239.90	236.00	0	5,359	0.00%
2023/10/25	1.2	242.08	1	244.50	240.00	0.2	5,272	0.00%
2023/10/24	6.1	228.86	8	227.19	230.00	-1.9	5,133	-0.04%
2023/10/23	3	213.50	1	212.00	215.00	2	5,129	0.04%
2023/10/19	1	210.99	1	222.78	218.00	0	5,417	0.00%
2023/10/18	0	0.00	1	212.50	210.50	-1	5,566	-0.02%
2023/10/17	0	0.00	2	218.00	217.00	-2	5,735	-0.03%
2023/10/16	0	0.00	0	227.00	220.50	0	5,918	0.00%
2023/10/13	0	231.50	0	0.00	227.50	0	5,982	0.00%
2023/10/06	0	0.00	1	239.50	238.00	-1	6,303	-0.02%
2023/10/05	1	237.50	0	237.00	235.00	1	6,449	0.01%
2023/10/02	0.1	238.30	0	0.00	238.00	0.1	6,719	0.00%
2023/09/21	5	229.90	8	231.75	233.50	-3	7,937	-0.04%
2023/09/20	3	239.83	3	241.17	237.50	0	8,128	0.00%
2023/09/19	3	251.50	0	0.00	249.50	3	8,256	0.04%
2023/09/15	0.1	244.00	0	0.00	246.50	0.1	8,385	0.00%
2023/09/13	0.1	241.50	0	0.00	242.50	0.1	8,469	0.00%
2023/09/12	0	238.50	0	0.00	240.00	0	8,595	0.00%
2023/09/11	0	246.00	0.1	250.25	246.00	-0.1	8,647	0.00%
2023/09/08	0.1	244.75	1	245.50	246.00	-0.9	8,758	-0.01%
2023/09/07	0	248.50	0	0.00	247.50	0	8,766	0.00%
2023/09/06	0	250.00	0	250.00	250.00	0	8,820	0.00%
2023/09/05	0	251.86	0	257.50	250.00	0	8,860	0.00%
2023/09/04	1.1	257.82	0	0.00	256.00	1.1	8,916	0.01%
2023/09/01	3.1	258.97	3.1	256.53	258.50	0	8,964	0.00%
2023/08/31	1.1	255.47	1	258.59	253.50	0.1	9,023	0.00%
2023/08/30	1	257.50	1	254.04	257.00	0	9,202	0.00%
2023/08/29	2	252.00	3	249.17	252.00	-1	9,210	-0.01%
2023/08/28	2	246.01	2	250.00	247.50	0	9,262	0.00%
2023/08/25	2	248.00	2	252.00	248.00	0	9,287	0.00%
2023/08/24	2	249.00	2	251.50	249.50	0	9,305	0.00%
2023/08/23	1	249.55	1	255.50	249.50	0	9,304	0.00%
2023/08/22	3	255.33	2.1	260.43	255.00	1	9,425	0.01%
2023/08/21	2	259.98	2	256.50	260.00	0	9,482	0.00%
2023/08/18	1	256.00	1.2	259.25	254.00	-0.2	9,590	0.00%
2023/08/17	3	261.33	12	260.83	259.50	-9	9,709	-0.09%
2023/08/16	4	268.00	3	272.00	268.00	1	9,745	0.01%
2023/08/15	2	270.50	2.1	253.73	263.50	-0.1	10,042	0.00%
2023/08/14	2.1	249.57	1	251.00	250.00	1.1	10,398	0.01%
2023/08/11	27	282.04	2	280.00	269.00	25	10,493	0.24%
2023/08/10	3.1	292.19	4	294.00	286.00	-0.9	10,356	-0.01%
2023/08/09	4.1	289.63	4	284.38	292.00	0.1	10,287	0.00%
2023/08/08	2.1	280.79	1	288.00	280.50	1.1	10,417	0.01%
2023/08/07	1.1	287.23	1	290.00	285.50	0.1	10,717	0.00%
2023/08/04	3	283.17	4	284.13	289.50	-1	10,779	-0.01%
2023/08/02	10	291.74	5	296.00	285.50	5	10,840	0.05%
2023/08/01	2	293.00	4	291.63	293.00	-2	10,808	-0.02%
2023/07/31	2	285.25	1	291.37	286.50	1	10,838	0.01%
2023/07/28	2	285.50	1	291.00	286.00	1	11,103	0.01%
2023/07/27	5	293.40	13	292.77	291.50	-8	11,155	-0.07%
2023/07/26	4	294.37	1	287.00	291.00	3	11,327	0.03%
2023/07/25	13	301.35	2	297.50	301.00	11	11,201	0.10%
2023/07/24	11	301.72	10.2	300.49	302.00	0.8	11,079	0.01%
2023/07/21	11	292.50	14.2	296.34	291.00	-3.2	10,941	-0.03%
2023/07/20	1.1	285.04	0	0.00	287.00	1.1	10,868	0.01%
2023/07/19	5.3	294.00	25	291.88	292.00	-19.8	10,780	-0.18%
2023/07/18	1	281.00	3	286.50	283.00	-2	10,718	-0.02%
2023/07/17	0	0.00	1.1	283.64	288.50	-1.1	10,907	-0.01%
2023/07/14	13	278.58	2.3	276.83	277.50	10.7	10,937	0.10%
2023/07/13	3.1	283.29	0	0.00	280.00	3.1	10,846	0.03%
2023/07/12	3.5	289.59	8	290.38	290.00	-4.5	10,748	-0.04%
2023/07/11	3	282.83	3	284.33	283.00	0	10,628	0.00%
2023/07/10	1.1	286.41	1	284.50	285.00	0.1	10,638	0.00%
2023/07/07	6	283.92	0	0.00	284.50	6	10,601	0.06%
2023/07/06	1.1	295.04	0	296.00	290.00	1	10,550	0.01%
2023/07/05	3.1	298.23	3	306.61	294.50	0.1	10,508	0.00%
2023/07/04	5.1	301.21	2	300.50	297.00	3.1	10,684	0.03%
2023/07/03	17	305.56	3	300.17	299.00	14	10,815	0.13%
2023/06/30	2	331.50	1	325.50	325.50	1	10,553	0.01%
2023/06/29	4	338.00	5	338.30	338.50	-1	10,581	-0.01%
2023/06/28	4	334.38	3	333.83	333.50	1	10,466	0.01%
2023/06/27	14	325.29	25.1	321.91	329.00	-11.1	10,336	-0.11%
2023/06/26	0	310.00	4	314.00	311.50	-4	10,210	-0.04%
2023/06/21	17	311.59	2	315.62	308.00	15	10,262	0.15%
2023/06/19	1	322.50	11	326.23	324.00	-10	10,176	-0.10%
2023/06/16	3	325.00	3	326.83	323.00	0	10,180	0.00%
2023/06/15	0	0.00	2	327.98	330.00	-2	10,090	-0.02%
2023/06/14	0	0.00	1	314.00	314.00	-1	10,005	-0.01%
2023/06/13	3	316.50	0	0.00	311.50	3	10,016	0.03%
2023/06/12	10	321.00	0	0.00	314.00	10	10,106	0.10%
2023/06/09	3	317.50	2	318.75	319.00	1	10,155	0.01%
2023/06/08	0	318.00	1	310.50	311.00	-1	10,193	-0.01%
2023/06/06	2	317.25	1	318.00	315.50	1	10,290	0.01%
2023/06/05	17.1	328.98	16	326.41	315.50	1.1	10,443	0.01%
2023/06/02	1	319.00	1	319.50	320.50	0	10,354	0.00%
2023/06/01	1	323.50	3	322.50	320.00	-2	10,395	-0.02%
2023/05/31	0	0.00	7	330.64	327.00	-7	10,410	-0.07%
2023/05/30	3	330.00	3	332.50	328.50	0	10,438	0.00%
2023/05/29	2	329.00	2	330.50	330.50	0	10,451	0.00%
2023/05/26	4	327.88	14	329.71	327.00	-10	10,501	-0.10%
2023/05/24	2	333.00	0	0.00	334.50	2	10,597	0.02%
2023/05/23	13	336.54	16	338.88	342.00	-3	10,554	-0.03%
2023/05/22	12	335.04	1	338.00	332.00	11	10,623	0.10%
2023/05/19	26	339.71	30	342.02	343.50	-4	10,942	-0.04%
2023/05/18	17	322.21	22.1	328.17	339.00	-5.1	10,548	-0.05%
2023/05/17	23	294.04	35	300.43	308.50	-12	10,167	-0.12%
2023/05/16	2	278.75	4	279.50	280.50	-2	10,044	-0.02%
2023/05/15	7	282.43	2	285.25	275.50	5	10,505	0.05%
2023/05/12	11	289.55	10	291.05	289.00	1	10,560	0.01%
2023/05/11	11	289.55	10	291.05	283.50	1	10,608	0.01%
2023/05/10	4	279.00	4	281.38	285.00	0	10,557	0.00%
2023/05/09	6	282.25	3	281.00	279.00	3	11,202	0.03%
2023/05/08	4	286.13	7.4	284.61	287.00	-3.4	11,495	-0.03%
2023/05/05	5	281.60	5	280.40	281.50	0	11,577	0.00%
2023/05/04	5	278.40	9.3	284.31	279.00	-4.3	11,585	-0.04%
2023/05/03	1	274.00	1	273.00	272.50	0	11,322	0.00%
2023/05/02	2	268.25	16.1	269.92	278.00	-14.1	11,293	-0.12%
2023/04/27	3.3	255.70	2	254.00	257.00	1.3	11,317	0.01%
2023/04/26	1	251.00	1	248.50	254.00	0	11,495	0.00%
2023/04/25	5	263.06	4	261.25	254.50	1	11,533	0.01%
2023/04/24	0	0.00	14	259.71	260.50	-14	11,571	-0.12%
2023/04/21	10.1	255.48	2	250.75	250.00	8.1	11,703	0.07%
2023/04/20	24.1	272.37	4	272.13	265.00	20.1	11,657	0.17%
2023/04/19	2.1	265.12	3	269.83	269.00	-0.9	11,532	-0.01%
2023/04/18	3	267.33	1	268.00	265.50	2	11,483	0.02%
2023/04/17	2	262.50	2	264.50	262.00	0	11,531	0.00%
2023/04/14	1	266.00	1	269.50	265.00	0	11,654	0.00%
2023/04/13	1	274.00	3	271.01	267.00	-2	11,820	-0.02%
2023/04/12	1	273.00	4	270.27	267.50	-3	12,000	-0.03%
2023/04/11	3	266.00	4.1	269.01	265.50	-1.1	12,263	-0.01%
2023/04/10	0	0.00	1.1	275.90	265.50	-1.1	12,365	-0.01%
2023/04/07	16.1	275.02	13.1	276.37	273.00	3	12,493	0.02%
2023/04/06	9	265.40	15.2	264.19	269.50	-6.2	12,364	-0.05%
2023/03/31	3.1	252.52	1	258.50	251.00	2.1	12,223	0.02%
2023/03/30	10	258.70	8	258.69	257.50	2	12,342	0.02%
2023/03/29	6	255.58	5	249.70	258.00	1	12,279	0.01%
2023/03/28	7.1	250.32	3	252.67	246.00	4.1	12,297	0.03%
2023/03/27	5	253.00	4	254.63	252.00	1	12,263	0.01%
2023/03/24	1	253.00	0	0.00	252.50	1	12,406	0.01%
2023/03/23	3	244.00	5	244.70	244.00	-2	12,539	-0.02%
2023/03/22	1	243.50	0	0.00	243.50	1	12,526	0.01%
2023/03/21	0	0.00	1	250.50	243.50	-1	12,477	-0.01%
2023/03/17	1	248.00	2	250.25	247.50	-1	12,389	-0.01%
2023/03/16	1	248.47	0	0.00	245.50	1	12,333	0.01%
2023/03/15	4	255.63	5	253.10	254.50	-1	12,230	-0.01%
2023/03/14	5.1	253.56	3	254.00	248.00	2.1	12,164	0.02%
2023/03/13	1.1	252.89	2	252.00	250.00	-0.9	12,117	-0.01%
2023/03/10	2.2	262.89	2	257.00	255.00	0.2	12,041	0.00%
2023/03/09	1.1	271.11	1	274.00	270.00	0.1	11,896	0.00%
2023/03/08	10	276.15	13	277.81	271.50	-3	11,878	-0.03%
2023/03/07	8.6	281.26	2	282.25	277.50	6.6	11,702	0.06%
2023/03/06	2	282.50	6	284.42	285.00	-4	12,145	-0.03%
2023/03/03	5	281.80	1	286.00	278.50	4	13,111	0.03%
2023/03/02	2	284.00	3	283.67	283.50	-1	13,927	-0.01%
2023/03/01	1	278.50	1	283.00	278.50	0	14,737	0.00%
2023/02/24	4	281.63	3	280.83	281.00	1	15,311	0.01%
2023/02/23	2	283.00	3	283.83	285.00	-1	15,679	-0.01%
2023/02/22	5.2	283.12	3	284.00	276.50	2.2	16,351	0.01%
2023/02/21	2	285.50	4	284.88	287.00	-2	16,517	-0.01%
2023/02/20	4.2	290.62	3	293.17	284.50	1.2	16,869	0.01%
2023/02/17	14	291.75	19	292.53	294.50	-5	16,801	-0.03%
2023/02/16	2	277.01	6	275.83	284.00	-4	16,713	-0.02%
2023/02/15	8	271.94	5	271.30	272.50	3	17,036	0.02%
2023/02/14	7	273.00	6	273.42	267.50	1	17,159	0.01%
2023/02/13	37	283.14	7	286.00	277.50	30	16,933	0.18%
2023/02/10	4	281.25	3	278.83	277.50	1	16,509	0.01%
2023/02/09	19	284.66	19	280.95	276.00	0	16,298	0.00%
2023/02/08	15	282.80	15	282.03	284.00	0	16,106	0.00%
2023/02/07	25.5	280.53	27	278.28	281.00	-1.5	15,899	-0.01%
2023/02/06	5	260.60	24	257.73	273.50	-19	15,267	-0.12%
2023/02/03	1	243.50	1	249.00	249.00	0	14,987	0.00%
2023/02/02	3	247.00	2.2	243.14	247.00	0.8	14,905	0.01%
2023/02/01	1	240.50	1	238.50	237.50	0	14,915	0.00%
2023/01/31	3.1	237.85	3	239.17	238.00	0.1	15,027	0.00%
2023/01/17	13.6	246.98	15	244.60	243.50	-1.4	15,139	-0.01%
2023/01/16	6	235.08	4	236.13	244.00	2	15,033	0.01%
2023/01/13	0	0.00	0	229.00	230.00	0	14,972	0.00%
2023/01/12	6	237.50	6	239.08	230.50	0	15,079	0.00%
2023/01/11	5	246.50	5	244.20	240.50	0	15,022	0.00%
2023/01/10	4	248.38	3	249.33	244.00	1	15,027	0.01%
2023/01/09	2	241.75	2	242.75	249.00	0	15,190	0.00%
2023/01/06	2	240.50	3	242.00	240.50	-1	15,412	-0.01%
2023/01/05	2	245.00	7	244.14	239.50	-5	15,764	-0.03%
2023/01/04	6	249.25	4	248.25	243.50	2	16,017	0.01%
2023/01/03	8	251.19	9	249.22	250.50	-1	16,305	-0.01%
2022/12/30	5	251.00	5	248.30	246.00	0	16,433	0.00%
2022/12/29	7	242.71	5.5	244.29	250.00	1.5	16,415	0.01%
2022/12/28	2	235.25	2	236.75	238.50	0	16,430	0.00%
2022/12/27	2	238.25	2	234.50	237.50	0	16,705	0.00%
2022/12/26	12	237.63	8	239.38	240.50	4	16,719	0.02%
2022/12/23	4	229.88	4	231.25	232.00	0	16,719	0.00%
2022/12/22	7	228.14	7	230.50	231.50	0	16,890	0.00%
2022/12/21	12	233.13	13	230.46	228.50	-1	16,922	-0.01%
2022/12/20	7	231.00	24	234.00	225.50	-17	17,186	-0.10%
2022/12/19	19	238.71	1	239.00	237.00	18	17,308	0.10%
2022/12/16	3	244.67	1	234.50	234.50	2	17,539	0.01%
2022/12/15	2	247.25	1	247.00	241.00	1	17,789	0.01%
2022/12/14	0.1	252.00	0	0.00	255.00	0.1	17,895	0.00%
2022/12/13	2	252.00	0	0.00	251.50	2	18,254	0.01%
2022/12/12	0.2	255.00	0	0.00	252.00	0.2	18,508	0.00%
2022/12/09	0.2	248.62	3	247.17	254.00	-2.8	18,682	-0.01%
2022/12/06	0	0.00	1	253.00	249.50	-1	19,596	-0.01%
2022/12/05	2	261.50	1	256.00	269.50	1	19,919	0.01%
2022/11/30	0	0.00	1	237.50	244.00	-1	20,795	0.00%
2022/11/29	6	231.75	10	235.15	233.50	-4	21,046	-0.02%
2022/11/28	37	243.86	23	236.46	246.50	14	21,276	0.07%
2022/11/25	38	247.34	39	247.86	245.50	-1	20,880	0.00%
2022/11/24	45	224.55	45	226.32	239.00	0	20,189	0.00%
2022/11/23	32	207.34	38.4	210.44	217.50	-6.4	19,465	-0.03%
2022/11/22	27.1	194.92	27	192.80	198.00	0.1	18,795	0.00%
2022/11/21	7.2	188.81	4	190.25	192.00	3.2	18,766	0.02%
2022/11/18	34	182.69	40.1	183.94	187.00	-6.1	18,572	-0.03%
2022/11/17	23	174.24	16	175.78	174.00	7	18,131	0.04%
2022/11/16	21	174.57	14	173.75	170.00	7	18,063	0.04%
2022/11/15	7	170.14	7	171.14	169.00	0	18,102	0.00%
2022/11/14	11	169.86	7	170.93	171.00	4	18,652	0.02%
2022/11/11	2	165.00	11.1	167.16	171.50	-9.1	18,760	-0.05%
2022/11/10	6	160.00	7	159.36	156.00	-1	19,133	-0.01%
2022/11/09	2	162.75	1	162.50	162.50	1	19,230	0.01%
2022/11/08	0	0.00	3	162.33	159.50	-3	19,261	-0.02%
2022/11/07	0	0.00	2	160.00	159.50	-2	19,203	-0.01%
2022/11/04	5	160.10	1	159.00	159.00	4	19,278	0.02%
2022/11/03	2	162.00	2	162.75	163.00	0	19,264	0.00%
2022/11/02	5	160.00	4	159.25	160.00	1	19,215	0.01%
2022/11/01	5	156.70	3	157.50	158.50	2	19,181	0.01%
2022/10/31	3	154.00	10	154.50	154.50	-7	19,107	-0.04%
2022/10/28	6	150.67	4	150.50	151.00	2	19,040	0.01%
2022/10/27	4	146.50	5	145.90	149.50	-1	18,960	-0.01%
2022/10/26	8	141.31	7	142.64	143.00	1	18,882	0.01%
2022/10/25	5	145.10	0	0.00	143.00	5	18,760	0.03%
2022/10/24	5	148.60	4	150.88	147.50	1	18,673	0.01%
2022/10/21	7	150.79	8	149.56	146.50	-1	18,672	-0.01%
2022/10/20	7	148.79	7	150.64	155.00	0	18,703	0.00%
2022/10/19	7	152.86	5	153.30	153.00	2	18,786	0.01%
2022/10/18	14	151.82	10	152.00	153.00	4	19,182	0.02%
2022/10/17	6	146.17	7	146.07	148.50	-1	19,289	-0.01%
2022/10/14	11	154.14	13	153.92	153.00	-2	19,110	-0.01%
2022/10/13	9	159.56	14	153.39	148.50	-5	18,790	-0.03%
2022/10/12	16	162.81	16	163.63	161.50	0	18,489	0.00%
2022/10/11	11	164.00	12	165.00	159.50	-1	18,286	-0.01%
2022/10/07	11.1	169.90	10	170.55	168.00	1.1	18,030	0.01%
2022/10/06	9	169.06	11	169.77	172.00	-2	17,876	-0.01%
2022/10/05	38	170.18	38	168.96	170.50	0	17,793	0.00%
2022/10/04	18	167.19	17	165.03	167.00	1	17,617	0.01%
2022/10/03	10	161.45	8	161.13	157.50	2	17,590	0.01%
2022/09/30	12	156.13	12	157.04	162.50	0	17,688	0.00%
2022/09/29	17	159.12	18	159.42	158.00	-1	17,667	-0.01%
2022/09/28	7	159.64	7	160.50	154.00	0	17,494	0.00%
2022/09/27	22	159.05	23	158.72	166.00	-1	17,482	-0.01%
2022/09/26	18	164.64	19	164.50	162.00	-1	17,307	-0.01%
2022/09/23	12	168.04	8	168.63	166.00	4	17,314	0.02%
2022/09/22	13	172.27	15.2	173.18	174.00	-2.2	17,473	-0.01%
2022/09/21	13.2	170.77	10	168.95	169.00	3.2	17,566	0.02%
2022/09/20	5	166.70	10	168.40	173.50	-5	17,686	-0.03%
2022/09/19	7	166.86	8	166.13	163.00	-1	17,583	-0.01%
2022/09/16	6	168.83	7	169.71	171.00	-1	17,573	-0.01%
2022/09/15	7	170.43	6	170.92	168.00	1	17,621	0.01%
2022/09/14	1	163.00	2	164.50	170.00	-1	17,559	-0.01%
2022/09/13	4	164.25	3	164.50	165.00	1	17,429	0.01%
2022/09/12	7	164.07	14	159.14	164.00	-7	17,644	-0.04%
2022/09/08	7	152.14	5	152.90	154.00	2	17,765	0.01%
2022/09/07	10.1	153.20	9	152.33	151.50	1.1	17,825	0.01%
2022/09/06	12.1	158.60	10	159.90	154.00	2.1	17,954	0.01%
2022/09/05	13	172.04	9	173.06	166.50	4	17,691	0.02%
2022/09/02	15	173.70	14	173.18	170.00	1	17,738	0.01%
2022/09/01	7.1	172.44	6	173.42	169.00	1.1	17,737	0.01%
2022/08/31	16	178.00	14	176.64	173.50	2	18,090	0.01%
2022/08/30	8	171.06	12	171.00	174.00	-4	18,361	-0.02%
2022/08/29	7	171.36	5	170.50	169.50	2	18,399	0.01%
2022/08/26	25	182.88	21	182.55	176.00	4	18,189	0.02%
2022/08/25	4	175.25	5	176.20	175.50	-1	17,591	-0.01%
2022/08/24	35	178.37	35	177.80	174.00	0	17,325	0.00%
2022/08/23	9	176.22	9	176.72	176.00	0	16,999	0.00%
2022/08/22	20	187.45	19	186.08	180.00	1	16,681	0.01%
2022/08/19	41	186.62	40	185.86	184.50	1	16,210	0.01%
2022/08/18	10	173.65	12.2	174.20	184.50	-2.2	15,635	-0.01%
2022/08/17	23.2	164.60	25	165.00	168.00	-1.8	15,227	-0.01%
2022/08/16	13	154.81	14.4	156.37	161.50	-1.4	14,415	-0.01%
2022/08/15	4	144.88	7	145.21	147.00	-3	14,136	-0.02%
2022/08/12	3	142.33	4	143.63	145.00	-1	14,246	-0.01%
2022/08/11	4	145.25	2	143.25	143.00	2	14,631	0.01%
2022/08/10	3	145.50	7	146.93	148.00	-4	14,709	-0.03%
2022/08/09	2	142.25	2	142.75	141.50	0	14,685	0.00%
2022/08/08	4	142.75	5	142.90	143.00	-1	14,700	-0.01%
2022/08/05	0	0.00	2	140.75	142.00	-2	14,683	-0.01%
2022/08/04	1	135.00	3	134.67	135.00	-2	14,680	-0.01%
2022/08/03	1.2	134.93	2	134.25	133.50	-0.9	14,638	-0.01%
2022/08/02	3	138.00	3	140.57	133.00	0	14,641	0.00%
2022/08/01	4	140.12	4	141.75	138.00	0	14,564	0.00%
2022/07/29	18	143.31	17	141.74	141.50	1	14,575	0.01%
2022/07/28	8.2	143.11	6	142.84	141.50	2.2	14,550	0.02%
2022/07/27	27	142.09	27	142.24	141.50	0	14,504	0.00%
2022/07/26	24	145.89	17	144.76	142.00	7	14,371	0.05%
2022/07/25	22	150.02	21	147.81	149.50	1	14,073	0.01%
2022/07/22	19	142.34	19	142.76	144.50	0	13,539	0.00%
2022/07/21	6	132.67	9	132.61	135.00	-3	13,243	-0.02%
2022/07/20	6	131.50	6	131.33	130.00	0	13,233	0.00%
2022/07/19	13	131.62	12	131.71	130.00	1	13,290	0.01%
2022/07/18	24	130.69	23	131.41	130.00	1	13,242	0.01%
2022/07/15	18	133.78	17	133.68	131.00	1	13,165	0.01%
2022/07/14	26	137.08	25	138.14	137.00	1	13,057	0.01%
2022/07/13	28	137.82	28	137.82	139.50	0	13,098	0.00%
2022/07/12	22	135.25	22	135.36	135.00	0	13,102	0.00%
2022/07/11	29	135.72	29	135.69	139.00	0	13,132	0.00%
2022/07/08	26	141.33	25	141.28	135.00	1	12,878	0.01%
2022/07/07	21	142.12	21	140.95	146.00	0	12,717	0.00%
2022/07/06	12	146.92	11	147.95	143.50	1	12,598	0.01%
2022/07/05	13	142.00	14	142.50	148.00	-1	12,548	-0.01%
2022/07/04	11	138.18	11	139.55	141.50	0	12,505	0.00%
2022/07/01	7	148.29	6	148.75	142.50	1	12,654	0.01%
2022/06/30	13	154.04	13	154.50	153.50	0	12,449	0.00%
2022/06/29	12	154.92	12	154.67	157.50	0	12,114	0.00%
2022/06/28	30	152.40	29	151.09	148.50	1	11,846	0.01%
2022/06/27	17	147.26	16	148.69	151.50	1	11,681	0.01%
2022/06/24	38	144.05	38	142.84	145.00	0	12,069	0.00%
2022/06/23	19	139.79	12	140.42	143.50	7	12,214	0.06%
2022/06/22	8	142.06	7	142.64	138.00	1	12,641	0.01%
2022/06/21	5	143.60	6	143.50	146.00	-1	12,601	-0.01%
2022/06/20	25	146.02	34	143.49	139.00	-9	12,569	-0.07%
2022/06/17	48	143.91	50	143.99	146.50	-2	12,181	-0.02%
2022/06/16	8	140.88	7	140.29	137.00	1	11,966	0.01%
2022/06/15	14	139.07	16	140.13	140.00	-2	12,054	-0.02%
2022/06/14	7	136.93	3	137.83	136.50	4	11,769	0.03%
2022/06/13	12	144.00	12	142.83	143.00	0	11,547	0.00%
2022/06/10	9	148.00	13	149.27	152.00	-4	11,272	-0.04%
2022/06/09	31	145.58	25	146.58	145.50	6	11,067	0.05%
2022/06/08	46	140.98	51	141.92	145.50	-5	10,603	-0.05%
2022/06/07	3	133.17	8	132.81	139.50	-5	10,082	-0.05%
2022/06/06	1	127.00	1	127.00	127.00	0	9,962	0.00%
2022/06/02	2	125.50	1	126.00	124.50	1	10,094	0.01%
2022/06/01	2	127.00	1	129.50	126.00	1	10,236	0.01%
2022/05/30	0	0.00	2	127.50	128.00	-2	10,571	-0.02%
2022/05/27	1	126.50	2	130.00	126.50	-1	10,969	-0.01%
2022/05/26	5	132.00	2	131.75	129.00	3	11,280	0.03%
2022/05/20	4	131.25	2	131.00	129.50	2	11,628	0.02%
2022/05/19	25	128.30	25	128.10	131.50	0	11,430	0.00%
2022/05/18	6	122.42	8.1	124.49	129.00	-2.1	10,988	-0.02%
2022/05/17	1	122.00	1	122.50	117.50	0	10,808	0.00%
2022/05/16	0.1	119.00	0	0.00	119.00	0.1	10,699	0.00%
2022/05/13	1	118.00	3.2	116.91	117.50	-2.2	10,620	-0.02%
2022/05/12	6	112.83	6	112.33	111.00	0	10,550	0.00%
2022/05/10	6	114.00	5	114.30	115.00	1	10,465	0.01%
2022/05/05	0	0.00	1	117.50	119.00	-1	10,353	-0.01%
2022/05/04	3.1	116.00	2	116.00	115.50	1.1	10,322	0.01%
2022/05/03	1	118.00	1	118.50	119.00	0	10,284	0.00%
2022/04/29	1	118.50	1	117.00	116.50	0	10,221	0.00%
2022/04/28	3	115.50	2	116.25	115.00	1	10,223	0.01%
2022/04/26	0	0.00	4	118.63	115.50	-4	10,112	-0.04%
2022/04/25	2	118.00	0	0.00	118.00	2	10,021	0.02%
2022/04/22	2	130.50	0	0.00	131.00	2	9,896	0.02%
2022/04/21	0	0.00	1	132.00	134.50	-1	9,825	-0.01%
2022/04/20	4	130.13	6	130.33	130.00	-2	9,747	-0.02%
2022/04/19	15	134.57	24	133.29	133.50	-9	9,682	-0.09%
2022/04/18	5	130.60	6	129.75	132.50	-1	9,489	-0.01%
2022/04/15	5	131.00	1	133.50	126.50	4	9,301	0.04%
2022/04/14	2	130.50	4	130.50	130.00	-2	9,135	-0.02%
2022/04/13	14	129.79	1	125.00	129.50	13	9,004	0.14%
2022/04/12	1	123.50	2	124.50	123.50	-1	8,848	-0.01%
2022/04/08	3	129.83	3	131.17	129.00	0	8,652	0.00%
2022/04/07	5	136.80	3	135.17	128.50	2	8,453	0.02%
2022/04/06	3.1	131.00	3	131.83	132.00	0.1	8,085	0.00%
2022/04/01	0	0.00	1	136.50	130.50	-1	7,998	-0.01%
2022/03/31	21	135.05	24	132.90	135.50	-3	7,825	-0.04%
2022/03/30	7	135.36	8	134.94	133.50	-1	7,527	-0.01%
2022/03/29	18	133.58	14	133.46	133.00	4	7,236	0.06%
2022/03/28	32	126.73	32	126.63	125.00	0	6,597	0.00%
2022/03/25	4	123.38	4	124.88	124.50	0	6,204	0.00%
2022/03/24	0	0.00	1	114.50	121.00	-1	5,562	-0.02%
2022/03/23	1	111.00	1	112.00	112.00	0	5,364	0.00%
2022/03/22	0	0.00	1	115.50	117.50	-1	5,208	-0.02%
2022/03/21	2	118.75	2	118.75	117.00	0	5,168	0.00%
2022/03/18	19	109.45	18	110.44	114.00	1	4,936	0.02%
2022/03/15	7	101.00	7	102.36	99.70	0	4,567	0.00%
2022/03/14	1	100.50	1	101.00	101.50	0	4,544	0.00%
2022/03/10	2	107.50	1	109.00	107.00	1	4,523	0.02%
2022/03/09	1	104.00	1	104.50	103.00	0	4,414	0.00%
2022/03/08	0	0.00	1	107.00	101.50	-1	4,505	-0.02%
2022/03/07	3	108.50	14	106.46	106.00	-11	4,375	-0.25%
2022/03/04	3	117.50	1	115.50	112.50	2	4,228	0.05%
2022/03/03	19	117.47	12	117.50	115.50	7	4,109	0.17%
2022/03/02	21	118.45	13	118.88	118.00	8	3,932	0.20%
2022/03/01	2	110.75	8	112.75	114.00	-6	3,615	-0.17%
2022/02/25	4	110.50	3	112.17	111.50	1	3,327	0.03%
2022/02/24	1	102.00	6	103.42	103.00	-5	3,034	-0.16%
2022/02/23	0	0.00	3	102.50	102.50	-3	2,740	-0.11%
2022/02/22	0	0.00	0.3	93.30	93.40	-0.3	2,852	-0.01%
2022/02/15	0	0.00	3	86.70	85.80	-3	3,012	-0.10%
2022/02/14	0	0.00	2	86.50	86.10	-2	3,016	-0.07%
2022/02/11	0.1	88.81	0	0.00	88.50	0.1	3,009	0.00%
2022/02/08	0	0.00	1	88.00	89.60	-1	2,971	-0.03%
2022/01/26	1	86.00	0	0.00	85.70	1	2,948	0.03%
2022/01/21	0.1	86.80	0	0.00	86.20	0.1	2,926	0.00%
2022/01/19	0.1	88.00	0	0.00	87.30	0.1	2,918	0.00%
2022/01/14	0.1	87.20	0	0.00	87.10	0.1	3,022	0.00%
2022/01/11	0	0.00	6	90.40	89.50	-6	3,007	-0.20%
2022/01/10	0	0.00	7	92.24	92.00	-7	2,976	-0.24%
2022/01/03	4	96.58	0	0.00	96.50	4	2,981	0.13%
2021/12/29	0	0.00	1	98.20	98.00	-1	3,020	-0.03%
2021/12/27	1	96.50	0	0.00	96.00	1	3,084	0.03%
2021/12/24	6	96.92	0	0.00	96.20	6	3,148	0.19%
2021/12/22	1	98.30	1	99.20	97.80	0	3,197	0.00%
2021/12/21	2	95.85	0	0.00	97.40	2	3,237	0.06%
2021/12/20	1	96.20	0	0.00	95.50	1	3,288	0.03%
2021/12/17	1	96.00	2	95.40	95.30	-1	3,275	-0.03%
2021/12/16	2	97.20	0	0.00	97.20	2	3,236	0.06%
2021/12/15	3	98.57	0	0.00	98.20	3	3,192	0.09%
2021/12/14	0	0.00	1	102.00	101.50	-1	3,130	-0.03%
2021/12/13	1	100.50	0	0.00	100.50	1	3,079	0.03%
2021/12/10	4	97.25	3	97.33	97.60	1	2,984	0.03%
2021/12/09	4	96.95	1	97.30	97.20	3	2,976	0.10%
2021/12/08	1	96.60	0	0.00	96.00	1	2,953	0.03%
2021/12/03	2	102.00	2	102.50	103.00	0	2,740	0.00%
2021/12/02	2	107.00	4	104.88	102.00	-2	2,729	-0.07%
2021/12/01	3	111.50	0	0.00	112.50	3	2,550	0.12%
2021/11/25	3	113.83	0	0.00	112.50	3	2,472	0.12%
2021/11/24	0	0.00	1	113.00	114.50	-1	2,376	-0.04%
2021/11/23	2	110.25	0	0.00	108.00	2	2,315	0.09%
2021/11/19	4	114.00	0	0.00	114.50	4	2,241	0.18%
2021/11/18	2	115.25	6	116.25	117.00	-4	2,086	-0.19%
2021/11/17	4	101.40	5	106.50	106.50	-1	1,977	-0.05%
2021/11/16	1	96.30	0	0.00	97.10	1	2,005	0.05%
2021/11/10	0	0.00	3	92.73	93.20	-3	2,258	-0.13%
2021/11/03	0	0.00	2	95.80	96.10	-2	2,408	-0.08%
2021/11/02	1	95.50	0	0.00	95.00	1	2,419	0.04%
2021/11/01	2	96.00	0	0.00	97.20	2	2,500	0.08%
2021/10/25	2	90.20	0	0.00	91.30	2	2,832	0.07%
2021/09/30	0	0.00	1	102.50	108.00	-1	4,537	-0.02%
2021/09/29	2	101.75	1	102.50	100.50	1	4,512	0.02%
2021/09/27	2	102.00	0	0.00	102.00	2	4,536	0.04%
2021/09/23	1	99.00	0	0.00	98.80	1	4,735	0.02%
2021/09/22	2	96.50	0	0.00	97.50	2	4,887	0.04%
2021/09/09	0	0.00	1	101.50	102.00	-1	4,878	-0.02%
2021/09/08	1	100.00	0	0.00	100.00	1	4,873	0.02%
2021/08/24	10	103.00	11	103.82	103.00	-1	5,011	-0.02%
2021/08/23	2	106.00	1	106.50	105.00	1	5,034	0.02%
2021/08/17	1	115.00	1	115.00	113.50	0	5,009	0.00%
2021/08/13	4	122.00	0	0.00	122.00	4	5,151	0.08%
2021/08/11	4	135.50	5	136.30	135.00	-1	5,447	-0.02%
2021/08/10	3	139.83	4	139.25	137.00	-1	5,518	-0.02%
2021/08/06	4	137.88	4	138.88	137.00	0	5,609	0.00%
2021/08/05	1	138.00	0	0.00	138.00	1	5,609	0.02%
2021/08/04	1	151.50	0	0.00	141.00	1	5,536	0.02%
2021/08/02	0	0.00	2	142.25	147.50	-2	5,320	-0.04%
2021/07/30	1	149.50	1	151.50	146.50	0	5,268	0.00%
2021/07/29	1	149.50	0	0.00	150.50	1	5,211	0.02%
2021/07/28	2	145.50	2	146.00	144.00	0	5,142	0.00%
2021/07/27	2	147.50	2	148.50	148.50	0	5,059	0.00%
2021/07/23	2	149.00	0	0.00	146.00	2	4,936	0.04%
2021/07/22	1	147.00	1	146.50	152.00	0	4,841	0.00%
2021/07/21	0	0.00	2	152.75	154.50	-2	4,671	-0.04%
2021/07/20	0	0.00	0.1	150.00	140.50	-0.1	4,495	0.00%
2021/07/19	0	0.00	3	139.17	147.50	-3	4,184	-0.07%
2021/07/16	1	129.50	4	132.38	134.50	-3	4,024	-0.07%
2021/07/15	5	128.70	4	130.88	127.50	1	3,925	0.03%
2021/07/14	3	129.17	4	126.88	128.50	-1	3,801	-0.03%
2021/07/13	3	126.83	2.1	126.38	127.00	0.9	3,717	0.02%
2021/07/12	8	120.00	6.1	122.27	122.00	1.9	3,522	0.05%
2021/07/09	0	0.00	6	111.58	114.00	-6	3,243	-0.18%
2021/07/08	2	105.00	1.2	104.75	104.00	0.8	3,183	0.03%
2021/07/07	0	0.00	1	107.50	107.50	-1	3,171	-0.03%
2021/07/06	2	108.00	0	0.00	107.00	2	3,134	0.06%
2021/07/05	2	104.00	0	0.00	105.00	2	3,089	0.06%
2021/07/01	1	102.00	3	102.83	105.00	-2	2,988	-0.07%
2021/06/30	0	0.00	5	99.12	101.50	-5	2,878	-0.17%
2021/06/29	4	96.90	0	0.00	96.90	4	2,721	0.15%
2021/06/16	1	87.90	1	87.20	85.30	0	2,536	0.00%
2021/06/15	2	88.10	2	87.20	88.30	0	2,516	0.00%
2021/06/10	1	93.60	1	91.60	94.20	0	2,403	0.00%
2021/05/31	0	0.00	1	92.00	93.00	-1	2,198	-0.05%
2021/05/21	1	92.50	1	91.30	91.00	0	1,751	0.00%
2021/05/20	1	86.80	0	0.00	86.00	1	1,631	0.06%
2021/05/19	12	87.34	15	87.39	88.00	-3	1,454	-0.21%
2021/05/18	0	0.00	1	82.60	83.90	-1	1,327	-0.08%
2021/05/17	2	81.10	1	82.20	82.50	1	1,212	0.08%
2021/05/13	1	67.70	0	0.00	68.30	1	1,069	0.09%
2021/04/21	0	0.00	1	81.50	81.40	-1	1,009	-0.10%
2021/04/15	0	0.00	1	83.10	83.10	-1	977	-0.10%
2021/04/13	0.1	83.00	0	0.00	81.40	0.1	955	0.01%
2021/04/12	0.1	82.95	0	0.00	82.70	0.1	935	0.01%
2021/04/01	0	0.00	1	78.10	77.80	-1	865	-0.12%
2021/03/31	1	77.50	1	77.30	77.70	0	855	0.00%
2021/03/29	3.1	75.92	0	0.00	76.00	3.1	823	0.38%
2021/03/25	1	75.90	0	0.00	75.10	1	823	0.12%
2021/03/16	0	0.00	4	74.10	73.50	-4	806	-0.50%
2021/03/15	1	73.50	1	73.90	73.90	0	803	0.00%
2021/03/12	5	75.00	5	74.40	74.40	0	802	0.00%
2021/03/11	5	75.30	5	76.00	75.00	0	806	0.00%
2021/03/09	0	0.00	0	72.80	72.80	0	790	0.00%
2021/03/08	0.1	73.01	0	0.00	72.80	0.1	792	0.01%
2021/02/23	0	77.00	0	0.00	77.40	0	895	0.01%
2021/02/22	12.1	75.97	12	76.74	76.60	0.1	873	0.01%
2020/12/09	0	0.00	2	84.50	84.70	-2	1,370	-0.15%
2020/11/23	1	87.70	2	87.70	88.50	-1	1,456	-0.07%
2020/11/11	0	0.00	1	84.30	84.20	-1	1,470	-0.07%
2020/11/09	0	0.00	1	83.30	83.30	-1	1,450	-0.07%
2020/10/23	1	82.70	10	83.30	82.70	-9	1,458	-0.62%
2020/10/20	0	0.00	2	81.10	81.00	-2	1,496	-0.13%
2020/10/07	1	80.80	0	0.00	80.50	1	1,671	0.06%
2020/10/06	10	81.60	0	0.00	80.90	10	1,709	0.59%
2020/09/28	0	0.00	1	84.50	81.10	-1	1,913	-0.05%
2020/09/25	1	82.20	0	0.00	79.80	1	1,770	0.06%
2020/09/24	0	0.00	3	84.27	84.40	-3	1,748	-0.17%
2020/09/21	1	83.70	0	0.00	84.30	1	1,720	0.06%
2020/09/18	0	0.00	2	85.20	85.00	-2	1,740	-0.11%
2020/09/17	0	0.00	1	84.00	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	5	82.50	82.40	-5	1,873	-0.27%
2020/09/15	0	0.00	1	83.40	82.10	-1	1,890	-0.05%
2020/09/11	5	79.50	0	0.00	79.60	5	1,933	0.26%
2020/09/10	0	0.00	5	81.60	82.70	-5	1,933	-0.26%
2020/09/09	6	83.30	0	0.00	82.70	6	1,931	0.31%
2020/09/08	0	0.00	1	80.20	80.60	-1	1,912	-0.05%
2020/08/18	1	81.90	0	0.00	82.50	1	2,226	0.04%
2020/07/23	1	83.60	1	82.10	82.20	0	2,817	0.00%
2020/07/22	1	82.70	0	0.00	83.90	1	2,837	0.04%
2020/07/20	0	0.00	1	77.50	81.40	-1	2,852	-0.04%
2020/07/16	0	0.00	2	82.30	82.50	-2	2,864	-0.07%
2020/07/14	1	85.40	0	0.00	84.80	1	2,912	0.03%
2020/07/13	0	0.00	1	87.80	85.40	-1	2,912	-0.03%
2020/07/10	3	85.03	0	0.00	84.40	3	2,898	0.10%
2020/07/09	1	87.50	1	84.90	87.50	0	2,857	0.00%
2020/07/08	1	83.40	2	83.55	83.60	-1	2,814	-0.04%
2020/07/07	2	81.80	0	0.00	81.30	2	2,822	0.07%
2020/07/03	1	81.80	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	83.50	0	0.00	83.60	1	2,925	0.03%
2020/06/29	0	0.00	3	84.20	83.20	-3	2,962	-0.10%
2020/06/24	17	90.51	14	85.58	85.10	3	2,946	0.10%
2020/06/18	4	86.00	0	0.00	83.00	4	2,818	0.14%
2020/06/16	0	0.00	3	82.70	83.00	-3	2,815	-0.11%
2020/06/15	0	0.00	1	82.30	81.60	-1	2,819	-0.04%
2020/06/11	1	81.40	4	80.60	79.00	-3	2,899	-0.10%
2020/06/10	0	0.00	2	82.70	83.00	-2	2,932	-0.07%
2020/06/09	0	0.00	3	83.17	83.10	-3	2,949	-0.10%
2020/06/08	5	82.50	0	0.00	81.60	5	2,983	0.17%
2020/06/05	2	82.00	1	81.70	82.40	1	3,019	0.03%
2020/06/04	1	81.20	0	0.00	82.50	1	2,990	0.03%
2020/06/03	0	0.00	1	80.20	80.30	-1	3,022	-0.03%
2020/06/01	1	79.00	1	78.50	79.00	0	3,014	0.00%
2020/05/27	1	79.70	1	79.60	79.70	0	3,096	0.00%
2020/05/26	0	0.00	1	81.70	80.10	-1	3,083	-0.03%
2020/05/22	0	0.00	1	79.50	77.80	-1	2,962	-0.03%
2020/05/21	1	79.00	0	0.00	79.10	1	2,908	0.03%
2020/05/20	1	77.90	1	78.00	78.00	0	2,908	0.00%
2020/05/19	2	78.10	1	78.30	77.30	1	2,900	0.03%
2020/05/18	1	77.20	3	77.57	77.50	-2	2,885	-0.07%
2020/05/15	0	0.00	1	74.00	75.00	-1	2,864	-0.03%
2020/05/14	2	75.75	0	0.00	75.10	2	2,869	0.07%
2020/05/13	1	78.90	0	0.00	78.10	1	2,853	0.04%
2020/05/11	3	78.80	0	0.00	78.20	3	2,866	0.10%
2020/05/06	0	0.00	1	80.10	81.40	-1	2,806	-0.04%
2020/05/05	0	0.00	1	77.50	78.10	-1	2,672	-0.04%
2020/05/04	0	0.00	6	72.33	74.50	-6	2,633	-0.23%
2020/04/30	1	75.60	0	0.00	74.90	1	2,640	0.04%
2020/04/29	1	73.20	0	0.00	72.80	1	2,596	0.04%
2020/04/24	1	70.00	0	0.00	70.00	1	2,647	0.04%
2020/04/23	0	0.00	26	70.00	70.80	-26	2,670	-0.97%
2020/04/21	1	67.30	0	0.00	67.30	1	2,693	0.04%
2020/04/17	0	0.00	3	71.70	70.30	-3	2,932	-0.10%
2020/04/16	1	71.50	0	0.00	71.50	1	2,951	0.03%
2020/04/15	0	0.00	1	70.30	70.30	-1	2,951	-0.03%
2020/04/14	3	70.10	1	69.60	69.70	2	2,954	0.07%
2020/04/13	18	69.41	0	0.00	68.30	18	2,981	0.60%
2020/04/10	1	68.10	1	69.10	68.70	0	2,951	0.00%
2020/04/09	5	69.30	2	69.10	69.10	3	3,002	0.10%
2020/04/08	10	63.60	0	0.00	64.10	10	2,955	0.34%
2020/04/06	5	60.50	5	62.00	62.30	0	3,142	0.00%
2020/03/30	0	0.00	1	54.30	58.00	-1	3,164	-0.03%
2020/03/27	0	0.00	3	57.13	57.50	-3	3,239	-0.09%
2020/03/26	0	0.00	10	53.00	53.40	-10	3,183	-0.31%
2020/03/25	2	52.20	4	51.63	52.90	-2	3,148	-0.06%
2020/03/24	10	48.00	5	48.45	48.10	5	3,151	0.16%
2020/03/20	3	47.20	0	0.00	49.50	3	3,134	0.10%
2020/03/18	7	53.40	3	55.40	53.00	4	3,112	0.13%
2020/03/17	1	58.80	1	59.40	58.80	0	3,033	0.00%
2020/03/16	1	65.30	0	0.00	65.30	1	3,006	0.03%
2020/03/13	0	0.00	10	72.50	72.50	-10	2,948	-0.34%
2020/03/12	1	79.90	4	85.10	79.90	-3	2,936	-0.10%
2020/03/11	4	90.75	10	90.50	88.70	-6	2,899	-0.21%
2020/03/09	9	96.20	19	96.66	94.70	-10	2,888	-0.35%
2020/03/05	13	95.86	3	96.40	95.30	10	2,917	0.34%
2020/03/04	0	0.00	10	95.00	94.40	-10	3,053	-0.33%
2020/03/02	0	0.00	4	88.25	88.30	-4	3,082	-0.13%
2020/02/27	4	87.18	0	0.00	87.00	4	3,119	0.13%
2020/02/21	3	93.70	3	94.00	93.20	0	3,371	0.00%
2020/02/19	3	93.50	3	94.00	93.60	0	3,438	0.00%
2020/02/17	4	93.78	4	93.15	93.00	0	3,525	0.00%
2020/02/13	0	0.00	2	93.00	91.80	-2	3,608	-0.06%
2020/02/12	0	0.00	6	92.97	92.70	-6	3,676	-0.16%
2020/02/11	1	91.40	1	92.00	91.40	0	3,771	0.00%
2020/02/05	5	91.00	0	0.00	90.80	5	3,968	0.13%
2020/02/04	2	89.90	0	0.00	90.10	2	3,969	0.05%
2020/01/20	1	105.50	0	0.00	104.00	1	3,952	0.03%
2020/01/17	3	106.50	0	0.00	105.00	3	3,934	0.08%
2020/01/15	1	106.50	1	106.50	105.50	0	3,873	0.00%
2020/01/14	3	107.17	1	107.50	107.00	2	3,844	0.05%
2020/01/13	25	111.56	3	118.17	109.00	22	3,798	0.58%
2020/01/10	1	114.00	2	115.25	114.50	-1	3,577	-0.03%
2020/01/09	0	0.00	1	112.00	112.50	-1	3,525	-0.03%
2020/01/08	0	0.00	2	110.00	109.50	-2	3,538	-0.06%
2020/01/07	1	111.00	2	108.00	108.00	-1	3,530	-0.03%
2020/01/06	6	115.75	4	117.50	113.50	2	3,479	0.06%
2020/01/03	3	116.83	9	116.39	116.50	-6	3,450	-0.17%
2020/01/02	3	116.00	4	117.88	117.50	-1	3,391	-0.03%
2019/12/31	5	115.60	8	116.81	115.00	-3	3,371	-0.09%
2019/12/30	5	113.80	5	112.00	115.00	0	3,205	0.00%
2019/12/27	1	113.00	1	114.00	110.50	0	3,201	0.00%
2019/12/26	2	112.50	1	113.50	114.00	1	3,302	0.03%
2019/12/24	10	111.50	0	0.00	111.00	10	3,346	0.30%
2019/12/23	10	111.50	28	110.34	113.00	-18	3,320	-0.54%
2019/12/20	3	106.00	3	106.50	106.50	0	3,228	0.00%
2019/12/19	0	0.00	1	104.50	104.50	-1	3,221	-0.03%
2019/12/17	1	106.00	2	105.50	105.00	-1	3,222	-0.03%
2019/12/11	0	0.00	1	110.00	109.00	-1	3,208	-0.03%
2019/12/09	2	113.25	1	113.00	113.00	1	3,261	0.03%
2019/12/04	1	107.00	0	0.00	109.00	1	3,245	0.03%
2019/11/29	2	112.75	0	0.00	111.50	2	3,315	0.06%
2019/11/28	1	114.50	1	115.00	114.00	0	3,322	0.00%
2019/11/27	4	116.00	1	115.50	115.50	3	3,319	0.09%
2019/11/26	2	113.75	4	114.13	115.00	-2	3,305	-0.06%
2019/11/25	7	111.21	7	111.00	109.00	0	3,207	0.00%
2019/11/21	0	0.00	1	108.00	110.00	-1	3,133	-0.03%
2019/11/20	1	107.50	0	0.00	107.00	1	3,193	0.03%
2019/11/18	1	112.00	0	0.00	112.00	1	3,200	0.03%
2019/11/15	15	104.13	19	105.89	108.50	-4	3,213	-0.12%
2019/11/14	3	104.67	3	105.33	102.50	0	3,154	0.00%
2019/11/13	2	107.00	8	107.63	106.50	-6	3,122	-0.19%
2019/11/12	2	107.50	5	108.00	109.50	-3	3,157	-0.10%
2019/11/11	1	105.50	1	106.00	105.50	0	3,147	0.00%
2019/11/08	1	108.00	2	108.75	105.50	-1	3,212	-0.03%
2019/11/07	2	106.75	1	107.00	106.00	1	3,154	0.03%
2019/11/06	3	107.00	1	107.50	106.50	2	3,147	0.06%
2019/11/05	2	105.50	5	105.80	107.00	-3	3,100	-0.10%
2019/10/31	0	0.00	1	97.70	97.50	-1	3,097	-0.03%
2019/10/30	7	100.36	1	100.50	99.00	6	3,173	0.19%
2019/10/28	0	0.00	2	96.40	96.60	-2	3,349	-0.06%
2019/10/25	0	0.00	1	96.90	96.00	-1	3,348	-0.03%
2019/10/24	2	97.00	4	96.80	96.80	-2	3,349	-0.06%
2019/10/23	3	94.63	0	0.00	95.20	3	3,337	0.09%
2019/10/21	0	0.00	1	91.20	91.10	-1	3,361	-0.03%
2019/10/17	1	91.20	1	92.10	92.50	0	3,472	0.00%
2019/10/16	2	90.20	0	0.00	90.10	2	3,566	0.06%
2019/10/15	1	91.20	0	0.00	91.00	1	3,637	0.03%
2019/10/08	1	96.00	1	94.40	94.40	0	4,032	0.00%
2019/10/07	0	0.00	2	96.00	95.60	-2	4,068	-0.05%
2019/10/04	0	0.00	3	95.90	95.60	-3	4,107	-0.07%
2019/10/03	2	97.70	0	0.00	96.00	2	4,147	0.05%
2019/10/02	5	96.98	145	96.67	97.00	-140	4,235	-3.31%	大賣/鉅額交易
2019/09/27	2	99.80	0	0.00	99.10	2	4,321	0.05%
2019/09/26	13	101.65	22	102.59	102.00	-9	4,443	-0.20%
2019/09/25	155	98.36	0	0.00	99.10	155	4,626	3.35%	大買/鉅額交易
2019/09/23	0	0.00	1	96.50	96.40	-1	4,675	-0.02%
2019/09/18	3	95.93	0	0.00	95.70	3	4,887	0.06%
2019/09/17	0	0.00	2	97.10	96.30	-2	4,952	-0.04%
2019/09/11	4	95.00	1	94.90	95.20	3	5,336	0.06%
2019/09/10	4	98.43	1	99.40	99.10	3	5,396	0.06%
2019/09/06	1	98.90	4	98.58	98.00	-3	5,913	-0.05%
2019/09/05	1	99.70	0	0.00	99.40	1	5,986	0.02%
2019/09/04	2	102.25	2	102.75	102.00	0	5,991	0.00%
2019/09/03	0	0.00	3	100.67	100.50	-3	5,967	-0.05%
2019/08/29	1	99.10	3	101.00	98.80	-2	6,064	-0.03%
2019/08/27	3	96.40	0	0.00	96.20	3	6,103	0.05%
2019/08/26	1	96.50	0	0.00	96.10	1	6,136	0.02%
2019/08/23	0	0.00	3	98.93	98.10	-3	6,163	-0.05%
2019/08/19	0	0.00	1	92.50	95.30	-1	6,310	-0.02%
2019/08/15	4	92.95	3	92.70	92.50	1	6,509	0.02%
2019/08/14	1	100.50	1	96.40	96.40	0	6,532	0.00%
2019/08/13	1	99.30	4	99.75	98.00	-3	6,534	-0.05%
2019/08/12	0	0.00	1	94.60	95.30	-1	6,536	-0.02%
2019/08/08	2	95.50	4	94.68	94.40	-2	6,801	-0.03%
2019/08/07	5	93.00	10	93.75	94.20	-5	6,967	-0.07%
2019/08/06	3	93.40	2	94.50	94.50	1	6,981	0.01%
2019/08/05	0	0.00	1	97.50	91.80	-1	6,942	-0.01%
2019/08/02	1	100.00	0	0.00	98.40	1	6,904	0.01%
2019/08/01	13	99.89	7	99.90	99.00	6	6,905	0.09%
2019/07/31	2	101.50	2	100.15	98.80	0	6,888	0.00%
2019/07/30	16	110.72	0	0.00	108.50	16	6,670	0.24%
2019/07/29	0	0.00	1	121.00	120.50	-1	6,669	-0.01%
2019/07/26	1	122.50	0	0.00	121.50	1	6,751	0.01%
2019/07/24	3	123.50	3	123.50	123.00	0	6,857	0.00%
2019/07/18	3	123.67	4	126.13	122.50	-1	7,141	-0.01%
2019/07/17	0	0.00	2	124.00	124.00	-2	7,199	-0.03%
2019/07/16	1	125.50	1	123.50	124.00	0	7,198	0.00%
2019/07/15	3	121.00	5	120.00	122.00	-2	7,043	-0.03%
2019/07/12	1	118.50	0	0.00	117.00	1	6,933	0.01%
2019/07/11	0	0.00	1	116.00	114.50	-1	6,962	-0.01%
2019/07/08	6	117.00	2	117.00	115.00	4	7,385	0.05%
2019/07/05	0	0.00	7	117.93	120.00	-7	7,655	-0.09%
2019/07/04	1	118.00	2	118.00	117.00	-1	7,735	-0.01%
2019/07/03	1	117.50	0	0.00	118.00	1	7,830	0.01%
2019/07/02	2	116.50	15	114.63	117.00	-13	7,847	-0.17%
2019/07/01	3	111.50	3	113.50	112.00	0	7,776	0.00%
2019/06/28	0	0.00	1	111.50	111.50	-1	7,896	-0.01%
2019/06/27	4	111.75	4	111.75	113.00	0	7,985	0.00%
2019/06/26	3	110.17	0	0.00	111.00	3	8,050	0.04%
2019/06/25	0	0.00	1	112.00	112.00	-1	8,132	-0.01%
2019/06/21	20	118.50	2	118.50	116.00	18	8,307	0.22%
2019/06/20	7	113.86	51	114.51	117.00	-44	8,286	-0.53%
2019/06/19	3	113.33	5	112.70	113.00	-2	8,261	-0.02%
2019/06/18	10	112.00	10	113.40	110.50	0	8,390	0.00%
2019/06/17	5	112.10	13	111.69	112.50	-8	8,383	-0.10%
2019/06/14	0	0.00	4	106.38	107.00	-4	8,255	-0.05%
2019/06/13	1	104.50	0	0.00	102.50	1	8,148	0.01%
2019/06/12	0	0.00	2	103.00	104.00	-2	8,351	-0.02%
2019/06/11	2	102.00	0	0.00	101.00	2	8,488	0.02%
2019/06/10	1	100.00	1	100.50	103.00	0	8,928	0.00%
2019/06/06	0	0.00	11	98.60	98.80	-11	9,213	-0.12%
2019/06/05	6	99.63	0	0.00	98.50	6	9,261	0.06%
2019/06/04	20	101.00	0	0.00	101.00	20	9,309	0.21%
2019/06/03	2	104.25	1	105.50	100.50	1	9,497	0.01%
2019/05/31	1	103.50	0	0.00	103.50	1	9,559	0.01%
2019/05/30	4	105.13	0	0.00	104.00	4	9,631	0.04%
2019/05/29	16	107.06	6	108.25	105.00	10	9,784	0.10%
2019/05/28	3	104.67	4	106.00	108.50	-1	9,943	-0.01%
2019/05/27	4	104.25	1	104.00	104.00	3	9,925	0.03%
2019/05/24	4	107.75	8	107.81	104.50	-4	10,059	-0.04%
2019/05/23	4	102.13	10	102.95	105.00	-6	9,946	-0.06%
2019/05/22	10	102.85	27	102.48	101.50	-17	9,930	-0.17%
2019/05/21	10	97.22	0	0.00	100.00	10	9,909	0.10%
2019/05/20	1	99.40	0	0.00	97.80	1	10,089	0.01%
2019/05/17	11	100.00	5	99.98	99.80	6	10,302	0.06%
2019/05/16	17	102.91	4	104.00	100.00	13	10,309	0.13%
2019/05/15	16	100.65	1	101.00	102.00	15	10,145	0.15%
2019/05/13	1	91.60	1	91.40	91.50	0	10,344	0.00%
2019/05/10	4	92.48	1	94.30	91.50	3	10,486	0.03%
2019/05/09	2	99.10	0	0.00	92.70	2	10,509	0.02%
2019/05/08	3	99.13	3	99.23	97.80	0	10,650	0.00%
2019/05/07	0	0.00	3	98.90	98.80	-3	10,661	-0.03%
2019/05/06	4	99.45	3	98.93	96.60	1	10,796	0.01%
2019/05/03	5	97.10	4	98.13	98.70	1	10,910	0.01%
2019/05/02	1	92.90	2	94.60	94.80	-1	10,931	-0.01%
2019/04/30	12	92.83	12	93.66	94.00	0	10,897	0.00%
2019/04/29	3	91.17	2	88.00	89.80	1	10,771	0.01%
2019/04/26	1	97.60	2	98.90	95.00	-1	10,651	-0.01%
2019/04/25	1	98.90	0	0.00	98.00	1	10,556	0.01%
2019/04/24	4	106.50	1	104.50	104.00	3	10,417	0.03%
2019/04/23	5	109.30	14	110.04	110.00	-9	10,323	-0.09%
2019/04/22	3	104.33	5	104.90	105.50	-2	10,162	-0.02%
2019/04/19	3	103.50	1	106.00	101.50	2	10,128	0.02%
2019/04/18	5	105.00	4	106.13	104.00	1	10,111	0.01%
2019/04/17	23	107.83	15	108.00	106.50	8	10,075	0.08%
2019/04/16	9	104.44	5	104.70	105.50	4	10,023	0.04%
2019/04/15	13	109.96	11	111.95	105.50	2	9,913	0.02%
2019/04/12	8	113.13	10	113.85	112.50	-2	9,713	-0.02%
2019/04/11	16	110.34	22	112.32	110.50	-6	9,613	-0.06%
2019/04/10	11	115.64	14	115.68	117.00	-3	9,301	-0.03%
2019/04/09	27	114.44	18	114.61	113.00	9	9,170	0.10%
2019/04/08	10	117.70	10	117.05	113.00	0	9,023	0.00%
2019/04/03	22	121.59	21	121.19	120.00	1	8,840	0.01%
2019/04/02	7	116.29	5	116.50	115.50	2	8,605	0.02%
2019/04/01	2	120.00	2	123.50	117.50	0	8,423	0.00%
2019/03/29	4	123.75	2	122.50	121.50	2	8,290	0.02%
2019/03/28	2	125.00	2	125.00	125.00	0	8,214	0.00%
2019/03/27	6	126.75	3	126.17	125.00	3	8,173	0.04%
2019/03/26	16	135.56	17	131.44	131.00	-1	8,153	-0.01%
2019/03/25	19	135.18	37	131.42	135.50	-18	8,054	-0.22%
2019/03/22	12	133.00	8	133.75	134.50	4	7,981	0.05%
2019/03/21	17	133.97	18	134.61	135.00	-1	7,915	-0.01%
2019/03/20	7	128.29	9	129.72	131.00	-2	7,718	-0.03%
2019/03/19	12	128.42	9	128.33	126.00	3	7,683	0.04%
2019/03/18	11	124.18	4	124.50	124.50	7	7,562	0.09%
2019/03/15	31	126.42	23	126.20	125.00	8	7,641	0.10%
2019/03/14	3	122.50	13	124.69	127.00	-10	7,503	-0.13%
2019/03/13	45	124.12	27	123.91	123.00	18	7,558	0.24%
2019/03/12	2	113.75	5	116.50	118.50	-3	7,103	-0.04%
2019/03/11	1	107.50	1	108.50	108.00	0	6,854	0.00%
2019/03/08	18	110.81	17	108.65	111.50	1	6,836	0.01%
2019/03/07	7	110.79	7	112.21	108.00	0	6,888	0.00%
2019/03/06	6	111.00	7	109.93	111.00	-1	6,788	-0.01%
2019/03/05	4	106.00	4	105.50	105.50	0	6,726	0.00%
2019/03/04	11	105.64	9	106.44	103.50	2	6,741	0.03%
2019/02/27	2	102.75	6	104.08	106.00	-4	6,653	-0.06%
2019/02/26	1	98.00	1	98.40	96.50	0	6,614	0.00%
2019/02/25	6	96.87	1	96.90	96.20	5	6,869	0.07%
2019/02/22	0	0.00	1	104.00	106.00	-1	6,893	-0.01%
2019/02/21	4	107.88	4	107.63	106.50	0	6,847	0.00%
2019/02/20	7	109.79	6	110.25	111.00	1	6,946	0.01%
2019/02/19	7	109.71	9	108.83	109.00	-2	6,887	-0.03%
2019/02/18	2	100.05	5	103.52	107.00	-3	6,640	-0.05%
2019/02/15	0	0.00	1	99.00	97.30	-1	6,388	-0.02%
2019/02/14	4	98.30	1	100.50	97.40	3	6,291	0.05%
2019/02/13	0	0.00	3	98.33	99.10	-3	6,187	-0.05%
2019/02/12	47	93.73	43	94.83	95.80	4	6,032	0.07%
2019/02/11	2	89.00	7	89.73	91.00	-5	5,808	-0.09%
2019/01/30	3	84.83	5	83.82	82.80	-2	5,644	-0.04%
2019/01/29	3	83.00	6	83.12	83.80	-3	5,605	-0.05%
2019/01/28	4	81.45	1	80.90	81.10	3	5,443	0.06%
2019/01/25	5	81.06	42	80.77	80.80	-37	5,397	-0.69%
2019/01/24	38	78.80	11	78.37	79.90	27	5,292	0.51%
2019/01/23	5	74.58	9	75.31	76.20	-4	5,181	-0.08%
2019/01/22	0	0.00	1	72.80	72.20	-1	5,161	-0.02%
2019/01/18	1	73.70	1	73.20	72.50	0	5,389	0.00%
2019/01/16	1	71.80	0	0.00	72.00	1	5,672	0.02%
2019/01/14	1	71.90	1	72.30	72.80	0	5,989	0.00%
2019/01/11	3	74.03	1	72.10	72.20	2	6,089	0.03%
2019/01/09	3	77.60	0	0.00	76.00	3	6,455	0.05%
2019/01/08	0	0.00	1	77.60	77.50	-1	6,583	-0.02%
2019/01/07	0	0.00	2	76.30	76.20	-2	6,834	-0.03%
2019/01/04	4	76.80	2	77.00	75.70	2	6,930	0.03%
2019/01/03	1	77.50	5	77.60	77.20	-4	7,041	-0.06%
2019/01/02	6	77.67	9	77.91	77.30	-3	7,151	-0.04%
2018/12/28	1	74.40	1	74.10	74.10	0	7,466	0.00%
2018/12/25	5	73.30	1	73.10	73.10	4	7,647	0.05%
2018/12/24	2	73.95	1	74.20	74.20	1	7,653	0.01%
2018/12/21	2	73.25	0	0.00	73.50	2	7,630	0.03%
2018/12/20	1	68.60	5	71.72	73.40	-4	7,589	-0.05%
2018/12/19	5	73.68	3	73.57	71.30	2	7,486	0.03%
2018/12/18	2	79.00	0	0.00	79.00	2	7,334	0.03%
2018/12/14	1	81.30	0	0.00	79.20	1	7,283	0.01%
2018/12/13	1	81.80	1	79.70	80.70	0	7,234	0.00%
2018/12/12	3	81.60	8	82.34	81.60	-5	7,186	-0.07%
2018/12/11	8	80.74	7	81.03	80.00	1	7,080	0.01%
2018/12/10	4	80.30	5	79.66	79.20	-1	7,022	-0.01%
2018/12/07	1	75.00	4	79.55	80.20	-3	6,862	-0.04%
2018/12/06	4	80.28	5	79.90	74.10	-1	6,722	-0.01%
2018/12/05	0	0.00	3	76.23	77.70	-3	6,497	-0.05%
2018/12/04	2	79.70	3	79.83	77.10	-1	6,469	-0.02%
2018/12/03	8	78.83	2	79.00	78.80	6	6,434	0.09%
2018/11/30	6	79.32	4	80.05	78.00	2	6,371	0.03%
2018/11/29	2	78.90	2	79.30	77.90	0	6,209	0.00%
2018/11/28	4	77.55	2	79.30	76.10	2	6,073	0.03%
2018/11/27	4	78.00	7	78.07	78.20	-3	5,967	-0.05%
2018/11/26	4	75.60	5	75.14	76.40	-1	5,845	-0.02%
2018/11/23	8	75.09	5	75.96	75.60	3	5,714	0.05%
2018/11/22	7	74.27	8	75.25	73.80	-1	5,505	-0.02%
2018/11/21	4	67.30	8	68.56	70.50	-4	5,205	-0.08%
2018/11/19	14	64.26	14	64.87	64.60	0	4,935	0.00%
2018/11/16	2	60.70	5	61.32	62.30	-3	4,731	-0.06%
2018/11/14	2	57.20	0	0.00	57.20	2	4,642	0.04%
2018/11/13	0	0.00	3	56.50	57.30	-3	4,631	-0.06%
2018/11/12	1	58.70	1	58.70	58.10	0	4,641	0.00%
2018/11/09	2	59.60	6	59.15	59.40	-4	4,649	-0.09%
2018/11/07	0	0.00	2	59.80	60.20	-2	4,623	-0.04%
2018/11/06	14	60.25	13	60.02	59.20	1	4,648	0.02%
2018/11/05	11	58.62	4	58.80	58.60	7	4,615	0.15%
2018/11/02	90	61.05	6	61.93	60.10	84	4,580	1.83%
2018/11/01	61	61.90	4	61.08	60.80	57	4,565	1.25%
2018/10/31	14	59.10	19	58.19	59.70	-5	4,525	-0.11%
2018/10/30	9	59.47	16	59.64	59.00	-7	4,504	-0.16%
2018/10/29	17	57.90	8	58.59	58.70	9	4,479	0.20%
2018/10/26	2	63.20	18	61.51	60.30	-16	4,417	-0.36%
2018/10/25	8	63.68	73	61.58	63.30	-65	4,334	-1.50%
2018/10/24	24	64.33	64	65.38	63.00	-40	4,179	-0.96%
2018/10/23	35	67.83	31	68.49	65.90	4	4,012	0.10%
2018/10/22	7	67.13	10	67.74	66.20	-3	3,782	-0.08%
2018/10/19	2	67.60	22	65.53	67.60	-20	3,731	-0.54%
2018/10/18	2	66.60	2	68.05	66.00	0	3,623	0.00%
2018/10/17	30	67.14	33	65.58	67.20	-3	3,478	-0.09%
2018/10/16	8	65.06	11	65.56	63.40	-3	3,237	-0.09%
2018/10/15	10	64.54	8	65.38	65.90	2	3,152	0.06%
2018/10/12	2	61.50	2	60.75	63.80	0	2,834	0.00%
2018/10/11	10	58.22	4	57.78	58.00	6	2,746	0.22%
2018/10/09	9	62.53	9	62.37	61.00	0	2,633	0.00%
2018/10/08	16	60.04	18	60.42	62.50	-2	2,566	-0.08%
2018/10/05	3	56.20	5	56.94	58.30	-2	2,235	-0.09%
2018/09/28	0	0.00	3	51.70	51.60	-3	2,343	-0.13%
2018/09/25	3	52.93	0	0.00	52.80	3	2,515	0.12%
2018/09/20	17	52.66	17	51.38	51.00	0	2,527	0.00%
2018/09/14	2	54.95	1	55.20	54.50	1	2,606	0.04%
2018/09/12	0	0.00	10	52.30	51.70	-10	2,674	-0.37%
2018/09/10	0	0.00	10	52.60	52.60	-10	2,773	-0.36%
2018/09/07	1	55.50	20	59.55	55.00	-19	2,856	-0.67%
2018/09/03	5	63.00	0	0.00	61.60	5	3,298	0.15%
2018/08/31	2	63.15	1	62.60	62.40	1	3,463	0.03%
2018/08/30	0	0.00	1	62.70	62.50	-1	3,675	-0.03%
2018/08/28	2	64.00	7	63.43	62.30	-5	4,051	-0.12%
2018/08/23	5	61.90	0	0.00	61.70	5	4,728	0.11%
2018/08/20	1	63.80	1	62.80	63.00	0	4,813	0.00%
2018/08/17	1	66.50	1	64.70	63.50	0	4,855	0.00%
2018/08/15	1	63.60	1	62.30	62.40	0	5,003	0.00%
2018/08/14	1	63.30	1	65.00	65.00	0	5,035	0.00%
2018/08/13	2	63.00	2	65.50	63.10	0	5,122	0.00%
2018/08/07	1	71.30	3	70.87	70.40	-2	5,395	-0.04%
2018/08/06	13	72.70	4	72.78	72.60	9	5,481	0.16%
2018/08/03	1	71.20	1	72.20	71.80	0	5,493	0.00%
2018/08/02	3	70.87	2	69.00	69.00	1	5,629	0.02%
2018/08/01	0	0.00	1	68.60	69.10	-1	5,726	-0.02%
2018/07/31	0	0.00	1	67.20	67.20	-1	5,789	-0.02%
2018/07/30	1	67.00	0	0.00	66.80	1	5,933	0.02%
2018/07/26	7	70.51	6	70.77	69.10	1	6,384	0.02%
2018/07/24	0	0.00	1	68.50	69.90	-1	6,670	-0.01%
2018/07/19	2	70.40	3	69.27	69.00	-1	7,533	-0.01%
2018/07/17	6	73.80	1	72.30	71.30	5	7,892	0.06%
2018/07/16	23	75.68	22	73.99	74.70	1	8,350	0.01%
2018/07/13	20	72.07	1	71.80	72.10	19	8,375	0.23%
2018/07/12	1	70.80	4	70.50	70.90	-3	8,422	-0.04%
2018/07/11	15	69.08	5	68.66	68.00	10	8,458	0.12%
2018/07/10	5	66.60	3	67.17	67.30	2	8,500	0.02%
2018/07/09	14	64.87	12	65.36	67.80	2	8,641	0.02%
2018/07/05	1	66.70	4	65.00	65.10	-3	8,967	-0.03%
2018/07/04	2	67.90	6	69.55	67.50	-4	9,071	-0.04%
2018/07/03	1	75.50	0	0.00	73.50	1	9,087	0.01%
2018/06/28	0	0.00	1	77.10	76.80	-1	9,137	-0.01%
2018/06/27	0	0.00	2	78.30	77.10	-2	9,111	-0.02%
2018/06/26	1	78.00	0	0.00	78.20	1	9,109	0.01%
2018/06/25	2	82.35	1	82.40	81.80	1	9,075	0.01%
2018/06/22	1	84.20	6	85.42	83.30	-5	9,151	-0.05%
2018/06/21	1	83.30	1	84.30	85.00	0	9,106	0.00%
2018/06/20	1	82.40	2	84.75	82.90	-1	9,071	-0.01%
2018/06/19	1	83.80	6	85.30	83.30	-5	9,004	-0.06%
2018/06/15	8	84.91	1	83.50	83.50	7	8,952	0.08%
2018/06/14	13	90.00	7	88.14	87.30	6	8,842	0.07%
2018/06/13	4	89.03	7	90.39	88.20	-3	8,725	-0.03%
2018/06/12	10	88.66	8	88.49	87.30	2	8,543	0.02%
2018/06/11	2	85.80	1	86.50	86.00	1	8,383	0.01%
2018/06/08	8	86.04	6	85.82	84.90	2	8,330	0.02%
2018/06/07	3	90.90	10	91.85	89.10	-7	8,154	-0.09%
2018/06/06	6	89.93	3	89.80	88.80	3	7,921	0.04%
2018/06/05	12	89.79	8	90.55	88.90	4	7,773	0.05%
2018/06/04	11	90.50	120	89.78	87.10	-109	7,532	-1.45%	大賣/鉅額交易
2018/06/01	119	84.44	50	82.06	86.30	69	7,180	0.96%	大買/
2018/05/31	3	75.73	6	75.75	78.50	-3	6,909	-0.04%
2018/05/30	2	73.90	0	0.00	72.00	2	6,813	0.03%
2018/05/29	2	73.25	5	72.20	72.00	-3	6,763	-0.04%
2018/05/28	21	74.02	2	74.40	73.90	19	6,727	0.28%
2018/05/24	1	77.80	1	78.00	77.00	0	6,643	0.00%
2018/05/23	8	76.61	10	77.09	77.60	-2	6,567	-0.03%
2018/05/21	5	73.60	8	73.65	73.40	-3	6,376	-0.05%
2018/05/18	3	75.97	5	76.40	74.80	-2	6,269	-0.03%
2018/05/17	23	78.27	15	78.75	77.80	8	6,178	0.13%
2018/05/16	4	80.30	2	81.00	77.30	2	6,093	0.03%
2018/05/15	4	80.63	1	82.30	79.10	3	5,974	0.05%
2018/05/14	5	79.64	8	79.01	81.20	-3	5,886	-0.05%
2018/05/11	1	80.70	0	0.00	78.60	1	5,761	0.02%
2018/05/10	8	81.48	10	81.52	81.90	-2	5,666	-0.04%
2018/05/09	4	77.50	1	76.40	77.00	3	5,455	0.05%
2018/05/08	4	81.35	1	81.00	80.90	3	5,277	0.06%
2018/05/07	10	81.78	11	82.26	82.80	-1	5,180	-0.02%
2018/05/04	12	80.78	12	81.60	80.30	0	5,026	0.00%
2018/05/03	7	88.44	2	90.35	86.10	5	4,759	0.11%
2018/05/02	7	90.14	3	90.40	91.20	4	4,545	0.09%
2018/04/30	10	90.13	6	91.60	89.20	4	4,420	0.09%
2018/04/27	21	91.15	17	91.51	88.80	4	4,208	0.10%
2018/04/26	29	91.73	26	91.89	91.00	3	3,949	0.08%
2018/04/25	7	84.87	17	86.18	88.90	-10	3,471	-0.29%
2018/04/24	6	83.52	6	85.42	80.90	0	3,192	0.00%
2018/04/23	12	85.00	3	84.90	83.00	9	3,014	0.30%
2018/04/20	86	83.19	82	81.42	81.80	4	2,787	0.14%
2018/04/19	1	77.50	3	77.90	78.60	-2	2,277	-0.09%
2018/04/18	6	69.42	6	71.20	71.50	0	2,129	0.00%
2018/04/17	2	70.50	0	0.00	67.30	2	2,016	0.10%
2018/04/16	0	0.00	1	71.30	71.50	-1	1,902	-0.05%
2018/04/13	1	70.80	5	69.50	70.50	-4	1,770	-0.23%
2018/04/12	4	68.05	12	67.65	70.00	-8	1,579	-0.51%
2018/04/11	12	65.20	2	61.80	65.70	10	1,255	0.80%
2018/04/10	1	59.10	3	61.50	59.80	-2	1,088	-0.18%
2018/04/09	3	57.43	2	55.10	60.90	1	926	0.11%
2018/03/31	1	55.30	0	0.00	55.20	1	730	0.14%
2018/03/29	1	53.70	0	0.00	53.30	1	650	0.15%
2018/03/27	2	56.30	2	54.00	53.50	0	598	0.00%
2018/03/15	0	0.00	1	47.20	47.10	-1	392	-0.25%
2018/03/14	5	46.00	0	0.00	46.20	5	381	1.31%
2018/01/30	0	0.00	2	49.25	49.35	-2	571	-0.35%
2018/01/29	2	50.20	0	0.00	50.00	2	607	0.33%
2018/01/22	0	0.00	5	49.67	49.80	-5	669	-0.75%
2018/01/18	0	0.00	2	50.20	49.70	-2	667	-0.30%
2018/01/10	2	50.80	0	0.00	50.00	2	646	0.31%