美時 (1795)-永豐金-信義券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股▼0.17%
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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.1	312.89	1	313.00	314.50	4.1	6,767	0.06%
2024/04/25	3.1	318.72	2	315.00	312.00	1.1	6,784	0.02%
2024/04/24	6	321.67	5	320.60	320.50	1	6,811	0.01%
2024/04/23	4.1	318.11	5	320.60	320.50	-0.9	6,878	-0.01%
2024/04/22	2	316.00	2	316.00	313.00	0	7,002	0.00%
2024/04/19	4	317.75	24	316.17	311.50	-20	7,220	-0.28%
2024/04/18	8.1	324.06	22.1	322.97	321.00	-14	7,168	-0.20%
2024/04/17	16.1	336.17	4	336.00	333.50	12.1	7,175	0.17%
2024/04/16	10	334.85	26	336.40	334.00	-16	7,140	-0.22%
2024/04/15	8	338.60	4.3	335.41	332.50	3.7	7,006	0.05%
2024/04/12	24.2	332.35	13.1	339.40	342.00	11.1	7,026	0.16%
2024/04/11	25	329.94	8	328.69	325.00	17	6,982	0.24%
2024/04/10	6	327.58	22.2	327.48	326.50	-16.2	6,910	-0.23%
2024/04/09	11	327.27	1.2	326.92	323.00	9.8	6,861	0.14%
2024/04/08	42	329.70	18.1	328.84	325.00	24	6,869	0.35%
2024/04/03	5.6	314.08	14.2	317.57	317.50	-8.7	6,735	-0.13%
2024/04/02	6.1	308.92	11	309.45	310.50	-4.9	6,597	-0.07%
2024/04/01	6.2	309.86	4.1	312.65	308.00	2.2	6,573	0.03%
2024/03/29	2	304.00	14.1	302.39	304.00	-12.1	6,465	-0.19%
2024/03/28	13.1	311.25	14.3	308.49	306.00	-1.3	6,436	-0.02%
2024/03/27	24.2	309.82	30	312.25	310.00	-5.8	6,315	-0.09%
2024/03/26	7	297.71	2.6	299.01	293.00	4.4	5,985	0.07%
2024/03/25	57	297.80	4.5	301.67	294.50	52.5	5,987	0.88%
2024/03/22	6	286.00	4	283.38	288.50	2	5,788	0.03%
2024/03/21	2	277.50	2	274.50	274.50	0	5,766	0.00%
2024/03/20	1	275.50	0	0.00	276.50	1	5,825	0.02%
2024/03/19	0.1	274.00	0	0.00	275.50	0.1	5,811	0.00%
2024/03/14	1	268.00	1	270.00	270.00	0	5,896	0.00%
2024/03/13	0.2	267.75	0	0.00	266.50	0.2	5,939	0.00%
2024/03/08	2	276.50	1	276.00	275.00	1	6,246	0.02%
2024/03/07	0.1	281.50	0	0.00	284.00	0.1	6,386	0.00%
2024/03/06	0	0.00	3	289.50	289.00	-3	6,581	-0.05%
2024/03/05	7.1	298.08	10	294.85	294.50	-2.9	6,582	-0.04%
2024/03/04	1	292.00	2	288.50	291.50	-1	6,550	-0.02%
2024/03/01	2	290.25	0.1	290.50	289.50	1.9	6,606	0.03%
2024/02/29	1.1	288.14	2.2	289.82	289.50	-1.1	6,850	-0.02%
2024/02/27	6	297.08	2	298.75	296.00	4	6,802	0.06%
2024/02/26	6.2	288.23	3.4	293.43	293.50	2.9	6,616	0.04%
2024/02/23	0	0.00	3	272.50	272.00	-3	6,475	-0.05%
2024/02/22	1	273.00	1.2	273.71	273.00	-0.2	6,523	0.00%
2024/02/16	1	274.00	1	277.00	277.00	0	6,991	0.00%
2024/02/05	0	0.00	15	275.17	275.50	-15	7,047	-0.21%
2024/02/02	1	274.00	4	275.38	274.50	-3	7,221	-0.04%
2024/02/01	2	283.25	3.4	282.32	282.00	-1.4	7,231	-0.02%
2024/01/31	1	275.50	4.2	277.74	279.50	-3.2	7,211	-0.04%
2024/01/30	0.2	273.00	1	279.00	271.00	-0.9	7,270	-0.01%
2024/01/29	1	276.50	0	0.00	277.00	1	7,243	0.01%
2024/01/26	0.2	275.50	0	0.00	273.50	0.2	7,327	0.00%
2024/01/25	0	0.00	5	274.50	274.50	-5	7,375	-0.07%
2024/01/24	1	279.50	0	0.00	278.00	1	7,471	0.01%
2024/01/23	5.8	276.14	6	277.33	276.50	-0.3	7,556	0.00%
2024/01/22	6.2	287.94	9	283.33	282.50	-2.9	7,586	-0.04%
2024/01/18	1.1	288.45	1	285.00	288.50	0.1	7,923	0.00%
2024/01/17	12.3	293.94	0.3	297.15	288.50	12	8,052	0.15%
2024/01/16	9	299.50	2	302.50	303.00	7	8,078	0.09%
2024/01/15	3	294.67	17	295.47	296.50	-14	7,934	-0.18%
2024/01/12	3	284.67	1	286.00	282.50	2	7,715	0.03%
2024/01/11	2.1	285.14	1	284.50	281.50	1.1	7,746	0.01%
2024/01/10	1.2	288.58	5	287.80	290.00	-3.8	7,653	-0.05%
2024/01/09	5	285.30	3	286.67	288.00	2	7,613	0.03%
2024/01/08	28	284.23	6	286.75	284.50	22	7,572	0.29%
2024/01/05	2	280.25	9	279.94	285.00	-7	7,456	-0.09%
2024/01/04	5	275.50	0	0.00	272.00	5	7,277	0.07%
2024/01/03	3.2	278.08	1	270.50	270.50	2.2	7,252	0.03%
2024/01/02	1.1	275.36	5	275.80	275.50	-3.9	7,146	-0.05%
2023/12/29	1	272.50	0	0.00	272.00	1	7,086	0.01%
2023/12/28	1	270.50	0	0.00	264.00	1	7,011	0.01%
2023/12/27	2	267.50	4	269.38	269.50	-2	6,981	-0.03%
2023/12/26	0	0.00	1	260.00	264.00	-1	6,955	-0.01%
2023/12/25	1	261.00	8	264.81	260.00	-7	6,955	-0.10%
2023/12/22	3	266.50	0	0.00	267.00	3	6,893	0.04%
2023/12/20	7	276.86	5	277.20	273.50	2	6,861	0.03%
2023/12/19	0	0.00	14	273.07	273.50	-14	6,779	-0.21%
2023/12/18	6	276.17	7	276.71	272.50	-1	6,815	-0.01%
2023/12/15	4	272.38	29	272.28	274.00	-25	6,831	-0.37%
2023/12/14	1	267.50	5	268.50	268.50	-4	6,792	-0.06%
2023/12/13	5	268.10	8	267.06	264.50	-3	6,764	-0.04%
2023/12/12	10	277.70	6	274.67	274.00	4	6,707	0.06%
2023/12/11	12	276.46	2	274.50	274.50	10	6,653	0.15%
2023/12/08	21	277.57	21	277.83	272.00	0	6,615	0.00%
2023/12/07	31	276.50	23.1	276.22	274.00	7.9	6,627	0.12%
2023/12/06	16	273.53	8	272.31	270.00	8	6,521	0.12%
2023/12/05	19	277.21	11	279.36	272.00	8	6,487	0.12%
2023/12/04	3	277.67	16	277.69	277.00	-13	6,286	-0.21%
2023/12/01	20	270.03	9	267.67	267.50	11	6,085	0.18%
2023/11/30	1	260.00	7	259.64	258.50	-6	5,839	-0.10%
2023/11/29	0	0.00	12	258.54	261.00	-12	5,805	-0.21%
2023/11/28	1	257.50	1	258.00	258.00	0	5,753	0.00%
2023/11/27	24	258.35	20	260.10	257.00	4	5,706	0.07%
2023/11/22	7	252.86	3	245.83	245.50	4	5,363	0.07%
2023/11/20	3	261.33	9	258.39	251.50	-6	5,321	-0.11%
2023/11/17	6	256.50	5	251.80	254.00	1	5,218	0.02%
2023/11/16	9	255.17	27	254.93	253.00	-18	5,168	-0.35%
2023/11/15	22	252.61	2	246.50	252.00	20	5,061	0.40%
2023/11/14	4	234.00	7	233.79	238.50	-3	4,929	-0.06%
2023/11/13	0	0.00	1	235.50	233.00	-1	4,992	-0.02%
2023/11/10	23	240.22	19	242.97	240.50	4	5,229	0.08%
2023/11/09	7	240.64	3	241.00	236.00	4	5,220	0.08%
2023/11/08	0	0.00	3	242.83	242.00	-3	5,433	-0.06%
2023/11/07	3	251.50	4	248.50	243.50	-1	5,584	-0.02%
2023/11/06	3	245.83	1	247.00	247.00	2	5,726	0.03%
2023/11/03	2	251.00	9	249.78	244.50	-7	5,828	-0.12%
2023/11/02	8	247.31	0	0.00	248.50	8	5,801	0.14%
2023/11/01	9	255.89	13	251.31	251.00	-4	5,757	-0.07%
2023/10/31	10	251.85	13	250.85	252.00	-3	5,689	-0.05%
2023/10/30	0	255.50	2	253.75	252.00	-2	5,730	-0.03%
2023/10/27	6	255.50	10	256.15	254.00	-4	5,619	-0.07%
2023/10/26	23	241.54	5	239.30	236.00	18	5,359	0.34%
2023/10/25	14	242.43	7	242.50	240.00	7	5,272	0.13%
2023/10/24	13	225.62	117	230.77	230.00	-104	5,133	-2.03%	大賣/鉅額交易
2023/10/23	9	216.67	3	214.67	215.00	6	5,129	0.12%
2023/10/20	52	208.06	16	214.66	208.50	36	5,254	0.69%
2023/10/19	35	218.14	24.1	217.92	218.00	10.9	5,417	0.20%
2023/10/18	1.2	212.19	2	213.50	210.50	-0.8	5,566	-0.01%
2023/10/16	2	221.00	1	222.50	220.50	1	5,918	0.02%
2023/10/11	50	232.00	1	232.50	232.00	49	6,183	0.79%
2023/10/06	0	0.00	42	238.00	238.00	-42	6,303	-0.67%
2023/10/05	0	0.00	8	237.50	235.00	-8	6,449	-0.12%
2023/10/04	1	231.00	0	0.00	232.50	1	6,534	0.02%
2023/10/03	50	234.00	0	0.00	234.00	50	6,640	0.75%
2023/10/02	1	238.00	6	241.00	238.00	-5	6,719	-0.07%
2023/09/28	6	239.50	0	0.00	238.50	6	6,825	0.09%
2023/09/27	0	237.08	2	237.00	237.00	-2	6,999	-0.03%
2023/09/26	1	240.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	1	238.50	239.50	-1	7,529	-0.01%
2023/09/22	0	0.00	1	234.00	234.00	-1	7,696	-0.01%
2023/09/21	2	231.00	0	0.00	233.50	2	7,937	0.03%
2023/09/19	1	251.00	14	250.43	249.50	-13	8,256	-0.16%
2023/09/18	13	247.19	51	247.53	246.50	-38	8,281	-0.46%
2023/09/15	50	243.00	2	244.25	246.50	48	8,385	0.57%
2023/09/14	1	246.50	3	246.67	246.50	-2	8,414	-0.02%
2023/09/13	1	242.00	1	242.50	242.50	0	8,469	0.00%
2023/09/12	4	238.25	4	236.25	240.00	0	8,595	0.00%
2023/09/11	0	0.00	1	246.00	246.00	-1	8,647	-0.01%
2023/09/08	3	244.83	1	246.00	246.00	2	8,758	0.02%
2023/09/07	0	0.00	2	248.00	247.50	-2	8,766	-0.02%
2023/09/06	6	250.50	0	0.00	250.00	6	8,820	0.07%
2023/09/05	0	0.00	16	251.19	250.00	-16	8,860	-0.18%
2023/09/01	2	256.25	4	258.00	258.50	-2	8,964	-0.02%
2023/08/31	8	257.56	5	256.00	253.50	3	9,023	0.03%
2023/08/30	4	256.00	9	255.78	257.00	-5	9,202	-0.05%
2023/08/29	6	252.00	1	252.00	252.00	5	9,210	0.05%
2023/08/28	0	0.00	5	247.40	247.50	-5	9,262	-0.05%
2023/08/25	8	252.00	3	248.00	248.00	5	9,287	0.05%
2023/08/23	1	251.00	0	0.00	249.50	1	9,304	0.01%
2023/08/21	1	257.00	3.1	260.91	260.00	-2.1	9,482	-0.02%
2023/08/18	0	0.00	2	254.25	254.00	-2	9,590	-0.02%
2023/08/17	2	259.00	0	0.00	259.50	2	9,709	0.02%
2023/08/16	8	272.94	43	275.64	268.00	-35	9,745	-0.36%
2023/08/15	0.1	260.50	4	262.88	263.50	-3.9	10,042	-0.04%
2023/08/14	29.3	244.30	2	244.00	250.00	27.3	10,398	0.26%
2023/08/11	28.4	275.85	1	277.00	269.00	27.4	10,493	0.26%
2023/08/10	2	285.75	14	290.61	286.00	-12	10,356	-0.12%
2023/08/09	15.1	289.61	3	285.00	292.00	12.1	10,287	0.12%
2023/08/08	12.1	286.12	12	279.58	280.50	0.1	10,417	0.00%
2023/08/07	2	285.25	0	0.00	285.50	2	10,717	0.02%
2023/08/02	0.3	288.00	10	297.50	285.50	-9.7	10,840	-0.09%
2023/08/01	16	292.75	25	290.54	293.00	-9	10,808	-0.08%
2023/07/31	17	290.56	0	0.00	286.50	17	10,838	0.16%
2023/07/28	2.1	286.90	3	285.33	286.00	-0.9	11,103	-0.01%
2023/07/27	2.3	296.26	2	293.75	291.50	0.3	11,155	0.00%
2023/07/26	7.3	295.36	1	299.00	291.00	6.3	11,327	0.06%
2023/07/25	7	298.50	8	300.81	301.00	-1	11,201	-0.01%
2023/07/24	25	300.76	21.5	302.17	302.00	3.5	11,079	0.03%
2023/07/21	24	294.96	31	294.31	291.00	-7	10,941	-0.06%
2023/07/20	13.1	291.44	20	294.25	287.00	-6.9	10,868	-0.06%
2023/07/19	45.1	293.36	30	293.05	292.00	15.1	10,780	0.14%
2023/07/18	7	283.29	6	290.00	283.00	1	10,718	0.01%
2023/07/17	26	283.94	28	285.57	288.50	-2	10,907	-0.02%
2023/07/14	3	277.17	6	275.92	277.50	-3	10,937	-0.03%
2023/07/13	5	282.50	5	281.40	280.00	0	10,846	0.00%
2023/07/12	29	290.60	26.3	291.40	290.00	2.7	10,748	0.03%
2023/07/11	2.2	284.36	9	286.39	283.00	-6.8	10,628	-0.06%
2023/07/10	15	284.87	2	281.00	285.00	13	10,638	0.12%
2023/07/07	7.3	289.75	7	285.79	284.50	0.3	10,601	0.00%
2023/07/06	1	293.00	4	291.75	290.00	-3	10,550	-0.03%
2023/07/05	18	302.47	13.1	301.80	294.50	4.9	10,508	0.05%
2023/07/04	6.1	301.15	0	0.00	297.00	6.1	10,684	0.06%
2023/07/03	7.2	297.51	18	305.81	299.00	-10.8	10,815	-0.10%
2023/06/30	19	340.92	20	340.83	325.50	-1	10,553	-0.01%
2023/06/29	29	339.52	22	339.77	338.50	7	10,581	0.07%
2023/06/28	17.7	335.65	22	331.34	333.50	-4.3	10,466	-0.04%
2023/06/27	27.2	322.60	11.1	318.78	329.00	16.1	10,336	0.16%
2023/06/26	0	0.00	1	311.50	311.50	-1	10,210	-0.01%
2023/06/21	1.9	308.84	3	313.17	308.00	-1.1	10,262	-0.01%
2023/06/20	12.2	326.37	7	318.79	320.00	5.2	10,186	0.05%
2023/06/19	2	328.00	21	323.69	324.00	-19	10,176	-0.19%
2023/06/16	1	324.50	21.2	332.05	323.00	-20.2	10,180	-0.20%
2023/06/15	35.1	326.01	10	324.29	330.00	25.1	10,090	0.25%
2023/06/14	7	319.93	1.1	319.11	314.00	5.9	10,005	0.06%
2023/06/13	0	0.00	1	312.50	311.50	-1	10,016	-0.01%
2023/06/12	1	315.00	6	316.00	314.00	-5	10,106	-0.05%
2023/06/09	5.2	316.49	1	316.50	319.00	4.2	10,155	0.04%
2023/06/08	4.1	322.83	0	0.00	311.00	4.1	10,193	0.04%
2023/06/07	1	318.50	2.1	319.77	322.00	-1.1	10,291	-0.01%
2023/06/06	0.3	314.50	3.2	315.84	315.50	-2.9	10,290	-0.03%
2023/06/05	11	334.17	3.1	322.02	315.50	7.9	10,443	0.08%
2023/06/02	2.4	321.46	4	320.63	320.50	-1.6	10,354	-0.02%
2023/06/01	0.3	323.89	1	320.00	320.00	-0.7	10,395	-0.01%
2023/05/31	0	0.00	0.1	333.50	327.00	-0.1	10,410	0.00%
2023/05/30	1.1	331.04	1	332.50	328.50	0.1	10,438	0.00%
2023/05/29	2.1	329.29	7.1	329.52	330.50	-5.1	10,451	-0.05%
2023/05/26	11.8	338.80	13	332.15	327.00	-1.2	10,501	-0.01%
2023/05/25	12.1	335.55	5	331.00	331.00	7.1	10,435	0.07%
2023/05/24	4.5	334.08	15	333.90	334.50	-10.5	10,597	-0.10%
2023/05/23	35	339.44	24.1	340.11	342.00	10.9	10,554	0.10%
2023/05/22	3.2	333.14	4	332.38	332.00	-0.8	10,623	-0.01%
2023/05/19	21	338.24	24	339.40	343.50	-3	10,942	-0.03%
2023/05/18	10	327.75	50.1	323.95	339.00	-40.1	10,548	-0.38%
2023/05/17	26	296.77	29	294.69	308.50	-3	10,167	-0.03%
2023/05/16	14	279.86	0	0.00	280.50	14	10,044	0.14%
2023/05/15	4	280.88	16	285.88	275.50	-12	10,505	-0.11%
2023/05/12	7	290.00	17.2	289.27	289.00	-10.2	10,560	-0.10%
2023/05/11	7	290.00	17.2	289.27	283.50	-10.2	10,608	-0.10%
2023/05/10	31	281.10	20	282.23	285.00	11	10,557	0.10%
2023/05/09	0	0.00	1	279.00	279.00	-1	11,202	-0.01%
2023/05/08	12	285.04	20	286.25	287.00	-8	11,495	-0.07%
2023/05/05	3.2	280.42	11	279.32	281.50	-7.8	11,577	-0.07%
2023/05/04	42.1	282.23	45	280.39	279.00	-2.9	11,585	-0.03%
2023/05/03	27	274.17	9	274.78	272.50	18	11,322	0.16%
2023/05/02	16	270.07	25	276.14	278.00	-9	11,293	-0.08%
2023/04/28	0	0.00	10	260.00	259.50	-10	11,163	-0.09%
2023/04/27	20	255.43	16	254.56	257.00	4	11,317	0.04%
2023/04/26	6	254.50	0	0.00	254.00	6	11,495	0.05%
2023/04/25	2	253.00	2	253.25	254.50	0	11,533	0.00%
2023/04/24	0	0.00	3	256.83	260.50	-3	11,571	-0.03%
2023/04/21	4	257.50	15	253.20	250.00	-11	11,703	-0.09%
2023/04/20	18	274.92	8	267.88	265.00	10	11,657	0.09%
2023/04/19	1	271.00	10	266.10	269.00	-9	11,532	-0.08%
2023/04/18	1	268.50	0	0.00	265.50	1	11,483	0.01%
2023/04/17	1	263.00	2	263.00	262.00	-1	11,531	-0.01%
2023/04/14	2	269.00	8	267.06	265.00	-6	11,654	-0.05%
2023/04/13	24	271.75	24	270.54	267.00	0	11,820	0.00%
2023/04/12	43	270.81	10	270.30	267.50	33	12,000	0.27%
2023/04/11	0	0.00	17	266.82	265.50	-17	12,263	-0.14%
2023/04/10	0	0.00	2	276.50	265.50	-2	12,365	-0.02%
2023/04/07	38	274.68	46	274.99	273.00	-8	12,493	-0.06%
2023/04/06	47	263.93	37	265.78	269.50	10	12,364	0.08%
2023/03/31	13	253.15	8	252.31	251.00	5	12,223	0.04%
2023/03/30	10	260.00	22	259.93	257.50	-12	12,342	-0.10%
2023/03/29	43	254.87	18	253.61	258.00	25	12,279	0.20%
2023/03/28	2	254.75	1	247.50	246.00	1	12,297	0.01%
2023/03/27	2	253.25	4	251.63	252.00	-2	12,263	-0.02%
2023/03/24	5	253.00	0.5	250.50	252.50	4.5	12,406	0.04%
2023/03/23	0	0.00	1	243.00	244.00	-1	12,539	-0.01%
2023/03/21	0	0.00	1	243.50	243.50	-1	12,477	-0.01%
2023/03/17	1	248.00	0	0.00	247.50	1	12,389	0.01%
2023/03/16	5.4	247.52	7	246.86	245.50	-1.6	12,333	-0.01%
2023/03/15	16	252.66	14	255.25	254.50	2	12,230	0.02%
2023/03/14	13	249.00	23	248.09	248.00	-10	12,164	-0.08%
2023/03/13	4	250.38	130	250.20	250.00	-126	12,117	-1.04%	大賣/鉅額交易
2023/03/10	5	259.60	3	266.00	255.00	2	12,041	0.02%
2023/03/09	0.1	272.00	1	271.00	270.00	-0.9	11,896	-0.01%
2023/03/08	44	280.39	42	273.83	271.50	2	11,878	0.02%
2023/03/07	114	278.07	10	281.40	277.50	104	11,702	0.89%	大買/鉅額交易
2023/03/06	1	285.50	2	286.00	285.00	-1	12,145	-0.01%
2023/03/03	13	283.69	6	281.92	278.50	7	13,111	0.05%
2023/03/02	5	281.60	7	285.14	283.50	-2	13,927	-0.01%
2023/03/01	2	278.50	5	281.20	278.50	-3	14,737	-0.02%
2023/02/24	6	278.67	5	279.00	281.00	1	15,311	0.01%
2023/02/23	13	281.12	15	281.73	285.00	-2	15,679	-0.01%
2023/02/22	29	281.93	36	281.67	276.50	-7	16,351	-0.04%
2023/02/21	26	286.02	4	287.75	287.00	22	16,517	0.13%
2023/02/20	40	295.91	6	288.50	284.50	34	16,869	0.20%
2023/02/17	9	295.50	3.1	291.87	294.50	5.9	16,801	0.04%
2023/02/16	6.1	276.16	11	281.91	284.00	-4.9	16,713	-0.03%
2023/02/15	3	272.17	4	271.75	272.50	-1	17,036	-0.01%
2023/02/14	6	269.75	3	272.50	267.50	3	17,159	0.02%
2023/02/13	14	289.46	16	287.44	277.50	-2	16,933	-0.01%
2023/02/10	19	280.45	14.3	279.07	277.50	4.7	16,509	0.03%
2023/02/09	5	276.80	0	0.00	276.00	5	16,298	0.03%
2023/02/08	5	278.40	1	282.50	284.00	4	16,106	0.02%
2023/02/07	6	280.00	65	278.11	281.00	-59	15,899	-0.37%
2023/02/06	90	258.73	26	263.04	273.50	64	15,267	0.42%
2023/02/03	28.3	250.91	107	251.73	249.00	-78.7	14,987	-0.52%	大賣/
2023/02/02	60	241.68	35	242.33	247.00	25	14,905	0.17%
2023/02/01	52	241.90	1	237.50	237.50	51	14,915	0.34%
2023/01/31	4	239.88	6	238.00	238.00	-2	15,027	-0.01%
2023/01/30	1	238.00	0	0.00	237.50	1	15,090	0.01%
2023/01/17	4	245.00	13	245.35	243.50	-9	15,139	-0.06%
2023/01/16	25	239.24	14	238.00	244.00	11	15,033	0.07%
2023/01/13	2	230.75	0	0.00	230.00	2	14,972	0.01%
2023/01/12	1	229.50	4	230.13	230.50	-3	15,079	-0.02%
2023/01/11	7	249.36	8	244.00	240.50	-1	15,022	-0.01%
2023/01/10	2	250.25	0	0.00	244.00	2	15,027	0.01%
2023/01/09	1.4	248.79	2.5	251.38	249.00	-1.1	15,190	-0.01%
2023/01/06	3.1	244.91	0	0.00	240.50	3.1	15,412	0.02%
2023/01/05	3	245.33	1	243.50	239.50	2	15,764	0.01%
2023/01/04	4	250.63	2	249.00	243.50	2	16,017	0.01%
2023/01/03	7	251.07	5	249.70	250.50	2	16,305	0.01%
2022/12/30	5	249.30	2	250.50	246.00	3	16,433	0.02%
2022/12/29	10	245.30	13	247.62	250.00	-3	16,415	-0.02%
2022/12/28	0	0.00	3	239.83	238.50	-3	16,430	-0.02%
2022/12/27	2	235.00	1	237.50	237.50	1	16,705	0.01%
2022/12/26	7	238.93	7	238.07	240.50	0	16,719	0.00%
2022/12/23	2	235.25	2	235.00	232.00	0	16,719	0.00%
2022/12/22	6	227.08	6	226.67	231.50	0	16,890	0.00%
2022/12/21	7	231.71	4	228.75	228.50	3	16,922	0.02%
2022/12/20	1	228.05	3	226.50	225.50	-2	17,186	-0.01%
2022/12/19	9	237.50	7	236.86	237.00	2	17,308	0.01%
2022/12/16	12	242.04	19	239.74	234.50	-7	17,539	-0.04%
2022/12/15	14	244.14	11	242.95	241.00	3	17,789	0.02%
2022/12/14	2	256.75	0	0.00	255.00	2	17,895	0.01%
2022/12/12	1	253.00	2	252.00	252.00	-1	18,508	-0.01%
2022/12/09	1	247.50	0	0.00	254.00	1	18,682	0.01%
2022/12/08	2	242.50	0	0.00	240.50	2	19,002	0.01%
2022/12/07	3	250.00	0	0.00	244.00	3	19,374	0.02%
2022/12/06	3	265.17	2	257.25	249.50	1	19,596	0.01%
2022/12/05	0	0.00	7	250.29	269.50	-7	19,919	-0.04%
2022/12/01	0	0.00	1	252.00	246.50	-1	20,315	0.00%
2022/11/29	0	0.00	2	239.75	233.50	-2	21,046	-0.01%
2022/11/28	9	239.78	16	242.25	246.50	-7	21,276	-0.03%
2022/11/25	21	247.40	20	247.03	245.50	1	20,880	0.00%
2022/11/24	19	225.32	10	226.35	239.00	9	20,189	0.04%
2022/11/23	22	205.66	42	206.57	217.50	-20	19,465	-0.10%
2022/11/22	6	194.83	1	198.00	198.00	5	18,795	0.03%
2022/11/21	16	191.75	36	190.39	192.00	-20	18,766	-0.11%
2022/11/18	80	184.01	60	183.79	187.00	20	18,572	0.11%
2022/11/17	4	174.63	4	173.75	174.00	0	18,131	0.00%
2022/11/16	13	174.15	8	173.25	170.00	5	18,063	0.03%
2022/11/15	9	172.78	9	170.78	169.00	0	18,102	0.00%
2022/11/14	21	171.71	34	168.32	171.00	-13	18,652	-0.07%
2022/11/11	2	170.50	6	169.33	171.50	-4	18,760	-0.02%
2022/11/10	1	158.00	2	158.25	156.00	-1	19,133	-0.01%
2022/11/08	1	164.50	55	161.98	159.50	-54	19,261	-0.28%
2022/11/07	1	161.50	1	161.00	159.50	0	19,203	0.00%
2022/11/04	2	162.00	14	159.46	159.00	-12	19,278	-0.06%
2022/11/03	1	158.50	2	160.75	163.00	-1	19,264	-0.01%
2022/11/02	17	161.44	2	157.25	160.00	15	19,215	0.08%
2022/10/31	46	155.74	15	153.00	154.50	31	19,107	0.16%
2022/10/28	3	150.33	5	150.80	151.00	-2	19,040	-0.01%
2022/10/27	25	149.32	0	0.00	149.50	25	18,960	0.13%
2022/10/25	4	146.00	3	144.67	143.00	1	18,760	0.01%
2022/10/24	7	150.86	0	0.00	147.50	7	18,673	0.04%
2022/10/21	11	148.55	9	148.61	146.50	2	18,672	0.01%
2022/10/20	15	150.63	16	149.72	155.00	-1	18,703	-0.01%
2022/10/19	0	0.00	5	152.50	153.00	-5	18,786	-0.03%
2022/10/18	0	0.00	1	150.00	153.00	-1	19,182	-0.01%
2022/10/17	1	143.50	3	144.00	148.50	-2	19,289	-0.01%
2022/10/14	4	153.13	0	157.00	153.00	4	19,110	0.02%
2022/10/13	12	156.25	12	156.54	148.50	0	18,790	0.00%
2022/10/12	13	163.19	6	163.50	161.50	7	18,489	0.04%
2022/10/11	19	167.21	42	168.26	159.50	-23	18,286	-0.13%
2022/10/07	27	167.63	24	168.04	168.00	3	18,030	0.02%
2022/10/06	13	170.50	1	171.00	172.00	12	17,876	0.07%
2022/10/05	12	170.58	2	169.50	170.50	10	17,793	0.06%
2022/10/04	36	164.75	23	167.24	167.00	13	17,617	0.07%
2022/10/03	12	159.25	16	159.38	157.50	-4	17,590	-0.02%
2022/09/30	11	159.86	20	157.08	162.50	-9	17,688	-0.05%
2022/09/29	32	159.50	10	158.35	158.00	22	17,667	0.12%
2022/09/28	6	155.50	7	157.43	154.00	-1	17,494	-0.01%
2022/09/27	10	161.50	9	156.44	166.00	1	17,482	0.01%
2022/09/26	11	164.05	22	163.20	162.00	-11	17,307	-0.06%
2022/09/23	1	167.00	10	166.25	166.00	-9	17,314	-0.05%
2022/09/22	17	174.26	24	173.75	174.00	-7	17,473	-0.04%
2022/09/21	8	170.88	5	171.40	169.00	3	17,566	0.02%
2022/09/20	1	172.50	2	170.26	173.50	-1	17,686	-0.01%
2022/09/19	5	165.10	7	165.93	163.00	-2	17,583	-0.01%
2022/09/16	0	0.00	5	170.60	171.00	-5	17,573	-0.03%
2022/09/15	3	171.33	4	170.00	168.00	-1	17,621	-0.01%
2022/09/14	5	165.70	1	167.00	170.00	4	17,559	0.02%
2022/09/13	3	163.33	2	162.50	165.00	1	17,429	0.01%
2022/09/12	7	161.86	11	161.45	164.00	-4	17,644	-0.02%
2022/09/08	1	152.50	0	0.00	154.00	1	17,765	0.01%
2022/09/07	4	153.25	3	153.50	151.50	1	17,825	0.01%
2022/09/06	6	155.92	7	159.43	154.00	-1	17,954	-0.01%
2022/09/05	4	170.50	51	171.54	166.50	-47	17,691	-0.27%
2022/09/02	129	176.24	79	173.16	170.00	50	17,738	0.28%	大買/
2022/09/01	18	173.92	74	170.06	169.00	-56	17,737	-0.32%
2022/08/31	16	176.88	29	176.17	173.50	-13	18,090	-0.07%
2022/08/30	59	173.37	2	168.50	174.00	57	18,361	0.31%
2022/08/29	15	172.50	13	173.35	169.50	2	18,399	0.01%
2022/08/26	38	182.53	52	184.40	176.00	-14	18,189	-0.08%
2022/08/25	16	174.47	6	174.50	175.50	10	17,591	0.06%
2022/08/24	67	177.47	37	178.24	174.00	30	17,325	0.17%
2022/08/23	40	176.81	48	175.51	176.00	-8	16,999	-0.05%
2022/08/22	7	186.86	11	183.73	180.00	-4	16,681	-0.02%
2022/08/19	44	188.60	49	188.79	184.50	-5	16,210	-0.03%
2022/08/18	15	177.63	17	179.32	184.50	-2	15,635	-0.01%
2022/08/17	32	164.11	31	163.71	168.00	1	15,227	0.01%
2022/08/16	22	153.66	33	156.11	161.50	-11	14,415	-0.08%
2022/08/15	1	146.00	0	0.00	147.00	1	14,136	0.01%
2022/08/12	0	0.00	16	142.75	145.00	-16	14,246	-0.11%
2022/08/11	18	144.11	0	0.00	143.00	18	14,631	0.12%
2022/08/10	9	145.56	14	145.54	148.00	-5	14,709	-0.03%
2022/08/09	0	0.00	1	144.00	141.50	-1	14,685	-0.01%
2022/08/08	9	142.94	7	141.86	143.00	2	14,700	0.01%
2022/08/05	2	138.75	3	140.67	142.00	-1	14,683	-0.01%
2022/08/04	5	133.70	1	131.50	135.00	4	14,680	0.03%
2022/08/03	1	136.00	2	133.50	133.50	-1	14,638	-0.01%
2022/08/02	0	0.00	4	139.50	133.00	-4	14,641	-0.03%
2022/08/01	1	140.50	0	0.00	138.00	1	14,564	0.01%
2022/07/29	1	142.00	4	141.50	141.50	-3	14,575	-0.02%
2022/07/28	3	143.33	5	143.10	141.50	-2	14,550	-0.01%
2022/07/27	4	142.38	10	142.45	141.50	-6	14,504	-0.04%
2022/07/26	22	147.41	8	146.38	142.00	14	14,371	0.10%
2022/07/25	29	148.67	32	148.44	149.50	-3	14,073	-0.02%
2022/07/22	17	142.12	29	140.00	144.50	-12	13,539	-0.09%
2022/07/21	21	133.17	0	0.00	135.00	21	13,243	0.16%
2022/07/19	6	133.58	6	133.50	130.00	0	13,290	0.00%
2022/07/15	1	131.50	7	130.86	131.00	-6	13,165	-0.05%
2022/07/14	11	138.05	11	136.91	137.00	0	13,057	0.00%
2022/07/13	14	140.57	5	140.10	139.50	9	13,098	0.07%
2022/07/12	5	135.10	15	134.67	135.00	-10	13,102	-0.08%
2022/07/11	253	134.49	17	132.32	139.00	236	13,132	1.80%	大買/鉅額交易
2022/07/08	24	139.71	2	135.00	135.00	22	12,878	0.17%
2022/07/07	3	142.17	263	140.15	146.00	-260	12,717	-2.04%	大賣/鉅額交易
2022/07/06	13	148.27	22	143.66	143.50	-9	12,598	-0.07%
2022/07/05	6	143.08	2	144.00	148.00	4	12,548	0.03%
2022/07/04	3	140.00	2	138.75	141.50	1	12,505	0.01%
2022/07/01	2	146.25	6	147.09	142.50	-4	12,654	-0.03%
2022/06/30	15	155.73	26	154.27	153.50	-11	12,449	-0.09%
2022/06/29	38	157.54	21	158.19	157.50	17	12,114	0.14%
2022/06/28	0	0.00	25	152.94	148.50	-25	11,846	-0.21%
2022/06/27	3	147.83	21	150.38	151.50	-18	11,681	-0.15%
2022/06/24	1	144.50	85	143.35	145.00	-84	12,069	-0.70%
2022/06/23	7	139.86	25	142.40	143.50	-18	12,214	-0.15%
2022/06/22	1	141.00	1	146.92	138.00	0	12,641	0.00%
2022/06/21	16	145.19	3	144.50	146.00	13	12,601	0.10%
2022/06/20	41	146.89	0	0.00	139.00	41	12,569	0.33%
2022/06/17	69	141.80	19	145.08	146.50	50	12,181	0.41%
2022/06/16	10	141.15	7	140.93	137.00	3	11,966	0.03%
2022/06/15	4	139.27	7	141.21	140.00	-3	12,054	-0.02%
2022/06/14	29	137.40	20	136.55	136.50	9	11,769	0.08%
2022/06/13	16	147.88	8	145.06	143.00	8	11,547	0.07%
2022/06/10	31	147.87	34	148.46	152.00	-3	11,272	-0.03%
2022/06/09	48	146.86	72	146.25	145.50	-24	11,067	-0.22%
2022/06/08	37	141.32	33	141.92	145.50	4	10,603	0.04%
2022/06/07	4	131.00	7	137.21	139.50	-3	10,082	-0.03%
2022/06/06	4	127.00	4	125.50	127.00	0	9,962	0.00%
2022/06/02	0	0.00	4	126.25	124.50	-4	10,094	-0.04%
2022/06/01	3	128.00	2	128.25	126.00	1	10,236	0.01%
2022/05/31	1	128.00	1	126.50	128.50	0	10,383	0.00%
2022/05/30	2	128.50	1	127.50	128.00	1	10,571	0.01%
2022/05/27	1	130.00	0	0.00	126.50	1	10,969	0.01%
2022/05/26	13	131.35	7	132.14	129.00	6	11,280	0.05%
2022/05/25	7	131.00	2	131.50	131.50	5	11,444	0.04%
2022/05/23	3	130.00	0	0.00	130.50	3	11,677	0.03%
2022/05/20	11	131.86	7	129.64	129.50	4	11,628	0.03%
2022/05/19	51	128.18	18	131.17	131.50	33	11,430	0.29%
2022/05/18	5	124.80	5	121.80	129.00	0	10,988	0.00%
2022/05/17	9	116.83	1	118.50	117.50	8	10,808	0.07%
2022/05/16	2	118.50	0	0.00	119.00	2	10,699	0.02%
2022/05/13	3	118.33	1	115.50	117.50	2	10,620	0.02%
2022/05/12	0	0.00	1	112.00	111.00	-1	10,550	-0.01%
2022/05/11	1	115.50	1	115.50	115.50	0	10,493	0.00%
2022/05/10	4	114.00	0	0.00	115.00	4	10,465	0.04%
2022/05/09	0	0.00	2	116.50	117.00	-2	10,415	-0.02%
2022/05/06	2	114.50	6	114.25	118.00	-4	10,399	-0.04%
2022/05/05	0	0.00	1	117.50	119.00	-1	10,353	-0.01%
2022/05/04	16	117.19	1	117.00	115.50	15	10,322	0.15%
2022/04/29	0	0.00	2	116.00	116.50	-2	10,221	-0.02%
2022/04/28	1	116.50	3	115.50	115.00	-2	10,223	-0.02%
2022/04/27	2	115.00	2	117.75	116.50	0	10,192	0.00%
2022/04/26	4	119.50	0	0.00	115.50	4	10,112	0.04%
2022/04/25	1	123.00	32	119.48	118.00	-31	10,021	-0.31%
2022/04/22	1	132.50	5	131.20	131.00	-4	9,896	-0.04%
2022/04/21	31	132.97	2	134.50	134.50	29	9,825	0.30%
2022/04/20	4	130.25	3	133.00	130.00	1	9,747	0.01%
2022/04/19	26	133.33	22	132.55	133.50	4	9,682	0.04%
2022/04/18	5	130.10	3	131.50	132.50	2	9,489	0.02%
2022/04/15	8	130.13	9	131.83	126.50	-1	9,301	-0.01%
2022/04/14	1	131.50	6	129.50	130.00	-5	9,135	-0.05%
2022/04/13	8	125.13	2	128.25	129.50	6	9,004	0.07%
2022/04/12	1	123.00	1	126.00	123.50	0	8,848	0.00%
2022/04/11	1	124.00	1	126.00	124.50	0	8,762	0.00%
2022/04/08	3	131.00	8	128.19	129.00	-5	8,652	-0.06%
2022/04/07	50	133.98	52	136.89	128.50	-2	8,453	-0.02%
2022/04/06	12	131.71	7	130.86	132.00	5	8,085	0.06%
2022/04/01	3	133.00	13	133.12	130.50	-10	7,998	-0.13%
2022/03/31	11	133.86	8	130.00	135.50	3	7,825	0.04%
2022/03/30	1	135.50	1	135.00	133.50	0	7,527	0.00%
2022/03/29	15	132.30	3	133.67	133.00	12	7,236	0.17%
2022/03/28	2	124.50	1	127.00	125.00	1	6,597	0.02%
2022/03/25	31	124.85	28	123.18	124.50	3	6,204	0.05%
2022/03/24	15	116.57	15	117.40	121.00	0	5,562	0.00%
2022/03/23	1	111.00	232	110.36	112.00	-231	5,364	-4.31%	大賣/鉅額交易
2022/03/22	3	115.50	3	115.67	117.50	0	5,208	0.00%
2022/03/21	37	117.38	6	116.25	117.00	31	5,168	0.60%
2022/03/18	138	111.20	41	111.72	114.00	97	4,936	1.96%	大買/
2022/03/17	20	103.50	0	0.00	108.50	20	4,691	0.43%
2022/03/15	2	102.50	9	100.17	99.70	-7	4,567	-0.15%
2022/03/14	0	0.00	8	99.03	101.50	-8	4,544	-0.18%
2022/03/11	5	103.00	40	102.25	102.50	-35	4,585	-0.76%
2022/03/10	135	106.67	0	0.00	107.00	135	4,523	2.98%	大買/鉅額交易
2022/03/09	8	105.00	2	103.00	103.00	6	4,414	0.14%
2022/03/08	0	0.00	107	105.84	101.50	-107	4,505	-2.37%	大賣/鉅額交易
2022/03/07	0	0.00	18	106.25	106.00	-18	4,375	-0.41%
2022/03/04	11	114.82	4	113.63	112.50	7	4,228	0.17%
2022/03/03	5	115.50	13	116.65	115.50	-8	4,109	-0.19%
2022/03/02	164	120.36	168	117.81	118.00	-4	3,932	-0.10%	大買/大賣/
2022/03/01	68	111.40	13	111.96	114.00	55	3,615	1.52%
2022/02/25	53	111.21	148	110.18	111.50	-95	3,327	-2.86%	大賣/
2022/02/24	321	103.37	215	102.95	103.00	106	3,034	3.49%	大買/大賣/鉅額交易
2022/02/23	11	96.69	0	0.00	102.50	11	2,740	0.40%
2022/02/22	4	93.50	0	0.00	93.40	4	2,852	0.14%
2022/02/21	5	92.50	0	0.00	92.50	5	2,948	0.17%
2022/02/18	5	90.60	0	0.00	90.90	5	3,022	0.17%
2022/02/17	25	91.34	0	0.00	90.70	25	3,021	0.83%
2022/02/09	0	0.00	3	90.20	90.20	-3	2,987	-0.10%
2022/01/26	3	88.23	0	0.00	85.70	3	2,948	0.10%
2022/01/12	0	0.00	3	88.60	89.40	-3	3,017	-0.10%
2022/01/11	3	89.50	56	91.04	89.50	-53	3,007	-1.76%
2022/01/07	2	91.50	0	0.00	91.50	2	2,983	0.07%
2022/01/06	2	95.60	2	96.20	95.90	0	2,945	0.00%
2022/01/05	0	0.00	5	97.30	96.10	-5	2,950	-0.17%
2022/01/04	3	96.00	0	0.00	96.30	3	2,958	0.10%
2022/01/03	40	96.25	0	0.00	96.50	40	2,981	1.34%
2021/12/30	0	0.00	37	97.75	97.50	-37	2,987	-1.24%
2021/12/29	0	0.00	37	97.93	98.00	-37	3,020	-1.23%
2021/12/28	5	96.40	0	0.00	96.30	5	3,025	0.17%
2021/12/23	94	97.70	6	99.10	97.70	88	3,193	2.76%
2021/12/21	0	0.00	16	95.70	97.40	-16	3,237	-0.49%
2021/12/20	1	96.00	0	0.00	95.50	1	3,288	0.03%
2021/12/16	24	97.00	99	97.37	97.20	-75	3,236	-2.32%
2021/12/14	1	100.50	0	0.00	101.50	1	3,130	0.03%
2021/12/10	7	97.40	0	0.00	97.60	7	2,984	0.23%
2021/12/09	35	96.67	0	0.00	97.20	35	2,976	1.18%
2021/12/08	0	0.00	2	97.05	96.00	-2	2,953	-0.07%
2021/12/07	1	99.00	4	97.38	96.30	-3	2,905	-0.10%
2021/12/02	3	102.33	0	0.00	102.00	3	2,729	0.11%
2021/11/30	0	0.00	1	110.50	111.50	-1	2,549	-0.04%
2021/11/29	1	109.50	5	109.00	109.00	-4	2,547	-0.16%
2021/11/26	0	0.00	20	109.50	109.50	-20	2,501	-0.80%
2021/11/25	218	115.55	139	116.99	112.50	79	2,472	3.20%	大買/大賣/
2021/11/24	5	112.60	1	115.00	114.50	4	2,376	0.17%
2021/11/22	3	110.00	1	111.00	111.50	2	2,259	0.09%
2021/11/19	3	116.83	3	115.00	114.50	0	2,241	0.00%
2021/11/17	0	0.00	1	106.50	106.50	-1	1,977	-0.05%
2021/11/15	0	0.00	0.2	96.30	96.30	-0.2	2,070	-0.01%
2021/11/12	0	0.00	0.3	92.20	92.00	-0.3	2,136	-0.01%
2021/10/25	0	0.00	1	96.80	91.30	-1	2,832	-0.04%
2021/10/14	1	99.40	1	98.10	98.70	0	3,705	0.00%
2021/10/13	0	0.00	1	97.10	97.10	-1	3,867	-0.03%
2021/10/12	0	0.00	2	102.00	100.00	-2	3,961	-0.05%
2021/10/08	1	100.50	5	100.80	100.50	-4	4,075	-0.10%
2021/10/06	2	96.40	0	0.00	92.70	2	4,310	0.05%
2021/10/04	6	99.42	2	97.95	96.00	4	4,591	0.09%
2021/10/01	0	0.00	7	105.50	104.00	-7	4,549	-0.15%
2021/09/30	1	108.00	0	0.00	108.00	1	4,537	0.02%
2021/09/29	1	102.50	0	0.00	100.50	1	4,512	0.02%
2021/09/28	1	103.50	0	0.00	104.00	1	4,539	0.02%
2021/09/23	1	98.00	0	0.00	98.80	1	4,735	0.02%
2021/09/15	4	100.50	0	0.00	101.00	4	4,886	0.08%
2021/09/13	3	101.00	0	0.00	101.00	3	4,885	0.06%
2021/09/10	1	105.00	1	102.50	103.00	0	4,882	0.00%
2021/09/08	0	0.00	1	100.50	100.00	-1	4,873	-0.02%
2021/08/30	0	0.00	5	108.50	105.00	-5	5,009	-0.10%
2021/08/27	0	0.00	5	106.00	107.00	-5	4,989	-0.10%
2021/08/24	10	102.50	2	103.50	103.00	8	5,011	0.16%
2021/08/23	2	105.00	2	106.00	105.00	0	5,034	0.00%
2021/08/20	0	0.00	2	99.95	100.50	-2	5,061	-0.04%
2021/08/19	1	105.00	0	0.00	101.50	1	5,045	0.02%
2021/08/17	2	116.50	0	0.00	113.50	2	5,009	0.04%
2021/08/11	1	135.50	1	137.50	135.00	0	5,447	0.00%
2021/08/10	2	135.00	2	137.00	137.00	0	5,518	0.00%
2021/08/06	1	137.00	0	0.00	137.00	1	5,609	0.02%
2021/08/05	1	140.50	1	142.00	138.00	0	5,609	0.00%
2021/08/04	2	145.50	2	143.00	141.00	0	5,536	0.00%
2021/07/27	3	150.50	3	147.50	148.50	0	5,059	0.00%
2021/07/26	2	147.50	33	148.68	153.00	-31	5,012	-0.62%
2021/07/23	1	147.00	2	151.50	146.00	-1	4,936	-0.02%
2021/07/22	32	147.70	0	0.00	152.00	32	4,841	0.66%
2021/07/20	6	145.50	26	146.75	140.50	-20	4,495	-0.44%
2021/07/19	0	0.00	5	143.00	147.50	-5	4,184	-0.12%
2021/07/16	1	128.50	1	128.50	134.50	0	4,024	0.00%
2021/07/15	26	130.15	1	127.50	127.50	25	3,925	0.64%
2021/07/02	0	0.00	3	104.17	102.50	-3	3,047	-0.10%
2021/07/01	0	0.00	26	100.02	105.00	-26	2,988	-0.87%
2021/06/30	26	100.65	10	100.99	101.50	16	2,878	0.56%
2021/06/29	7	93.23	8	94.30	96.90	-1	2,721	-0.04%
2021/06/28	0	0.00	1	89.50	90.10	-1	2,584	-0.04%
2021/06/11	0	0.00	5	90.40	87.40	-5	2,501	-0.20%
2021/06/10	5	94.24	3	93.83	94.20	2	2,403	0.08%
2021/06/07	0	0.00	1	90.20	90.80	-1	2,360	-0.04%
2021/06/03	4	89.28	0	0.00	88.80	4	2,299	0.17%
2021/06/01	2	90.65	0	0.00	92.30	2	2,232	0.09%
2021/05/31	3	91.60	8	93.60	93.00	-5	2,198	-0.23%
2021/05/28	9	95.44	1	96.80	94.90	8	2,136	0.37%
2021/05/27	2	95.15	0	0.00	96.40	2	2,081	0.10%
2021/05/26	10	93.91	3	92.27	92.20	7	1,979	0.35%
2021/05/19	2	89.35	1	88.70	88.00	1	1,454	0.07%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/11	1	76.30	0	0.00	74.20	1	1,034	0.10%
2021/04/16	0	0.00	1	82.10	82.20	-1	981	-0.10%
2021/04/08	5	80.10	21	81.07	81.40	-16	901	-1.78%
2021/04/07	16	78.73	0	0.00	80.10	16	881	1.82%
2021/03/31	1	78.00	0	0.00	77.70	1	855	0.12%
2021/03/11	1	77.20	1	76.40	75.00	0	806	0.00%
2021/01/18	1	76.30	1	75.10	75.30	0	917	0.00%
2020/12/22	0	0.00	1	82.20	82.00	-1	1,142	-0.09%
2020/11/24	1	87.50	0	0.00	85.30	1	1,476	0.07%
2020/11/20	0	0.00	5	86.80	86.50	-5	1,460	-0.34%
2020/11/10	0	0.00	3	84.30	84.20	-3	1,462	-0.21%
2020/11/04	3	83.50	0	0.00	82.50	3	1,473	0.20%
2020/10/05	0	0.00	4	80.95	81.10	-4	1,777	-0.23%
2020/09/28	0	0.00	5	83.40	81.10	-5	1,913	-0.26%
2020/09/25	1	82.40	3	83.50	79.80	-2	1,770	-0.11%
2020/09/24	3	82.30	0	0.00	84.40	3	1,748	0.17%
2020/09/18	5	84.30	2	83.80	85.00	3	1,740	0.17%
2020/09/16	0	0.00	1	82.60	82.40	-1	1,873	-0.05%
2020/09/15	3	82.60	0	0.00	82.10	3	1,890	0.16%
2020/09/14	3	82.10	0	0.00	82.10	3	1,894	0.16%
2020/09/08	0	0.00	1	80.60	80.60	-1	1,912	-0.05%
2020/07/14	0	0.00	1	85.70	84.80	-1	2,912	-0.03%
2020/06/29	2	83.90	2	83.85	83.20	0	2,962	0.00%
2020/06/24	4	87.38	3	88.03	85.10	1	2,946	0.03%
2020/06/22	0	0.00	134	82.95	81.40	-134	2,821	-4.75%	大賣/鉅額交易
2020/06/19	0	0.00	1	82.30	81.50	-1	2,810	-0.04%
2020/06/16	44	82.64	0	0.00	83.00	44	2,815	1.56%
2020/06/15	90	81.53	1	81.80	81.60	89	2,819	3.16%
2020/06/05	1	83.80	0	0.00	82.40	1	3,019	0.03%
2020/06/01	0	0.00	1	78.50	79.00	-1	3,014	-0.03%
2020/05/28	0	0.00	20	78.50	78.10	-20	3,098	-0.65%
2020/05/27	0	0.00	2	79.65	79.70	-2	3,096	-0.06%
2020/05/26	62	81.52	60	80.23	80.10	2	3,083	0.06%
2020/05/25	66	78.85	46	79.10	78.80	20	2,987	0.67%
2020/05/22	2	80.60	2	80.85	77.80	0	2,962	0.00%
2020/05/21	1	79.00	1	79.10	79.10	0	2,908	0.00%
2020/04/30	2	75.60	1	74.90	74.90	1	2,640	0.04%
2020/04/21	0	0.00	3	69.27	67.30	-3	2,693	-0.11%
2020/04/20	1	73.30	1	72.80	71.40	0	2,725	0.00%
2020/04/17	0	0.00	6	70.97	70.30	-6	2,932	-0.20%
2020/04/16	1	71.20	2	70.70	71.50	-1	2,951	-0.03%
2020/04/15	2	70.40	0	0.00	70.30	2	2,951	0.07%
2020/04/10	1	70.00	0	0.00	68.70	1	2,951	0.03%
2020/04/09	3	68.07	2	68.50	69.10	1	3,002	0.03%
2020/04/07	1	64.10	0	0.00	63.80	1	3,115	0.03%
2020/04/06	0	0.00	1	61.50	62.30	-1	3,142	-0.03%
2020/04/01	1	61.30	0	0.00	60.90	1	3,158	0.03%
2020/03/27	1	57.00	2	57.40	57.50	-1	3,239	-0.03%
2020/03/26	6	53.28	0	0.00	53.40	6	3,183	0.19%
2020/03/24	0	0.00	2	48.23	48.10	-2	3,151	-0.06%
2020/03/20	1	51.00	0	0.00	49.50	1	3,134	0.03%
2020/03/18	0	0.00	1	57.90	53.00	-1	3,112	-0.03%
2020/03/16	2	65.80	0	0.00	65.30	2	3,006	0.07%
2020/03/12	1	80.40	0	0.00	79.90	1	2,936	0.03%
2020/03/04	1	94.80	4	94.90	94.40	-3	3,053	-0.10%
2020/03/03	8	94.59	4	94.60	94.60	4	3,094	0.13%
2020/02/03	0	0.00	1	88.20	88.00	-1	3,941	-0.03%
2020/01/31	1	94.30	1	91.20	91.50	0	3,920	0.00%
2020/01/17	0	0.00	1	106.50	105.00	-1	3,934	-0.03%
2020/01/16	1	105.50	2	105.75	105.00	-1	3,896	-0.03%
2020/01/13	2	110.25	33	115.67	109.00	-31	3,798	-0.82%
2020/01/09	6	111.17	0	0.00	112.50	6	3,525	0.17%
2020/01/08	12	109.50	5	109.50	109.50	7	3,538	0.20%
2020/01/07	2	108.00	1	111.50	108.00	1	3,530	0.03%
2020/01/06	0	0.00	9	114.83	113.50	-9	3,479	-0.26%
2020/01/03	1	117.50	9	117.50	116.50	-8	3,450	-0.23%
2020/01/02	0	0.00	7	117.50	117.50	-7	3,391	-0.21%
2019/12/31	53	116.71	43	115.35	115.00	10	3,371	0.30%
2019/12/30	9	114.50	2	111.25	115.00	7	3,205	0.22%
2019/12/24	15	112.17	1	111.50	111.00	14	3,346	0.42%
2019/12/23	0	0.00	5	111.50	113.00	-5	3,320	-0.15%
2019/12/13	5	105.00	0	0.00	108.00	5	3,217	0.16%
2019/12/11	6	108.67	0	0.00	109.00	6	3,208	0.19%
2019/12/10	0	0.00	9	112.50	111.50	-9	3,182	-0.28%
2019/12/04	6	107.00	0	0.00	109.00	6	3,245	0.18%
2019/12/02	2	109.75	0	0.00	109.50	2	3,336	0.06%
2019/11/29	1	112.50	0	0.00	111.50	1	3,315	0.03%
2019/11/26	0	0.00	1	115.00	115.00	-1	3,305	-0.03%
2019/11/18	1	112.00	1	109.50	112.00	0	3,200	0.00%
2019/11/15	0	0.00	5	109.20	108.50	-5	3,213	-0.16%
2019/11/14	2	102.00	0	0.00	102.50	2	3,154	0.06%
2019/11/12	10	108.00	0	0.00	109.50	10	3,157	0.32%
2019/11/11	0	0.00	2	106.00	105.50	-2	3,147	-0.06%
2019/11/08	1	108.50	0	0.00	105.50	1	3,212	0.03%
2019/11/07	0	0.00	1	106.00	106.00	-1	3,154	-0.03%
2019/11/06	0	0.00	9	107.11	106.50	-9	3,147	-0.29%
2019/11/05	8	105.75	1	106.00	107.00	7	3,100	0.23%
2019/11/04	0	0.00	10	101.50	102.50	-10	3,060	-0.33%
2019/11/01	6	100.10	0	0.00	101.50	6	3,113	0.19%
2019/10/30	15	100.97	0	0.00	99.00	15	3,173	0.47%
2019/10/25	0	0.00	1	97.90	96.00	-1	3,348	-0.03%
2019/10/24	0	0.00	1	97.10	96.80	-1	3,349	-0.03%
2019/10/23	2	95.20	2	94.10	95.20	0	3,337	0.00%
2019/10/17	1	90.30	0	0.00	92.50	1	3,472	0.03%
2019/10/16	2	91.20	0	0.00	90.10	2	3,566	0.06%
2019/10/09	1	92.00	0	0.00	91.70	1	3,964	0.03%
2019/10/07	0	0.00	1	95.60	95.60	-1	4,068	-0.02%
2019/10/04	2	96.00	0	0.00	95.60	2	4,107	0.05%
2019/10/03	1	97.00	0	0.00	96.00	1	4,147	0.02%
2019/09/27	1	102.50	0	0.00	99.10	1	4,321	0.02%
2019/09/23	1	95.80	0	0.00	96.40	1	4,675	0.02%
2019/09/17	0	0.00	1	96.20	96.30	-1	4,952	-0.02%
2019/09/12	0	0.00	15	95.40	94.80	-15	5,214	-0.29%
2019/09/11	16	94.24	0	0.00	95.20	16	5,336	0.30%
2019/09/04	0	0.00	2	103.00	102.00	-2	5,991	-0.03%
2019/08/29	1	99.90	0	0.00	98.80	1	6,064	0.02%
2019/08/28	0	0.00	6	97.50	99.50	-6	6,050	-0.10%
2019/08/26	7	96.33	1	96.30	96.10	6	6,136	0.10%
2019/08/23	1	99.20	1	98.20	98.10	0	6,163	0.00%
2019/08/20	0	0.00	1	99.20	99.10	-1	6,208	-0.02%
2019/08/19	1	92.50	0	0.00	95.30	1	6,310	0.02%
2019/08/08	0	0.00	5	94.70	94.40	-5	6,801	-0.07%
2019/08/07	0	0.00	7	93.60	94.20	-7	6,967	-0.10%
2019/08/06	12	94.24	0	0.00	94.50	12	6,981	0.17%
2019/08/05	0	0.00	3	92.90	91.80	-3	6,942	-0.04%
2019/08/02	10	100.00	2	99.90	98.40	8	6,904	0.12%
2019/08/01	7	99.71	11	100.41	99.00	-4	6,905	-0.06%
2019/07/31	15	98.86	22	101.34	98.80	-7	6,888	-0.10%
2019/07/29	5	121.00	0	0.00	120.50	5	6,669	0.07%
2019/07/26	0	0.00	10	122.00	121.50	-10	6,751	-0.15%
2019/07/25	0	0.00	5	120.50	120.00	-5	6,772	-0.07%
2019/07/24	10	125.00	0	0.00	123.00	10	6,857	0.15%
2019/07/19	0	0.00	5	120.50	120.50	-5	7,121	-0.07%
2019/07/18	7	124.14	0	0.00	122.50	7	7,141	0.10%
2019/07/17	0	0.00	22	123.95	124.00	-22	7,199	-0.31%
2019/07/16	0	0.00	3	125.50	124.00	-3	7,198	-0.04%
2019/07/15	3	120.50	0	0.00	122.00	3	7,043	0.04%
2019/07/12	5	118.00	0	0.00	117.00	5	6,933	0.07%
2019/07/11	0	0.00	6	115.50	114.50	-6	6,962	-0.09%
2019/07/08	0	0.00	2	116.00	115.00	-2	7,385	-0.03%
2019/07/04	0	0.00	1	118.00	117.00	-1	7,735	-0.01%
2019/07/03	1	117.50	20	116.85	118.00	-19	7,830	-0.24%
2019/07/02	30	117.72	24	117.48	117.00	6	7,847	0.08%
2019/07/01	8	111.38	0	0.00	112.00	8	7,776	0.10%
2019/06/28	6	112.50	0	0.00	111.50	6	7,896	0.08%
2019/06/27	0	0.00	4	112.00	113.00	-4	7,985	-0.05%
2019/06/26	0	0.00	5	111.50	111.00	-5	8,050	-0.06%
2019/06/20	6	114.42	1	114.00	117.00	5	8,286	0.06%
2019/06/19	10	112.75	0	0.00	113.00	10	8,261	0.12%
2019/06/17	5	110.50	4	110.75	112.50	1	8,383	0.01%
2019/06/14	7	105.00	8	105.94	107.00	-1	8,255	-0.01%
2019/06/13	2	103.50	2	104.50	102.50	0	8,148	0.00%
2019/06/12	3	101.00	3	103.00	104.00	0	8,351	0.00%
2019/06/10	0	0.00	3	103.00	103.00	-3	8,928	-0.03%
2019/06/06	3	97.57	3	99.10	98.80	0	9,213	0.00%
2019/06/05	5	100.60	5	102.20	98.50	0	9,261	0.00%
2019/06/04	0	0.00	3	101.50	101.00	-3	9,309	-0.03%
2019/06/03	5	104.20	5	104.70	100.50	0	9,497	0.00%
2019/05/31	6	104.00	3	104.50	103.50	3	9,559	0.03%
2019/05/30	7	105.00	7	104.71	104.00	0	9,631	0.00%
2019/05/29	7	106.79	4	107.50	105.00	3	9,784	0.03%
2019/05/28	1	106.50	4	107.00	108.50	-3	9,943	-0.03%
2019/05/27	2	104.00	5	104.30	104.00	-3	9,925	-0.03%
2019/05/24	3	104.50	53	106.53	104.50	-50	10,059	-0.50%
2019/05/23	52	104.81	2	101.00	105.00	50	9,946	0.50%
2019/05/22	2	104.50	2	101.25	101.50	0	9,930	0.00%
2019/05/21	3	97.20	4	100.50	100.00	-1	9,909	-0.01%
2019/05/20	0	0.00	3	99.40	97.80	-3	10,089	-0.03%
2019/05/17	1	100.50	1	102.50	99.80	0	10,302	0.00%
2019/05/16	0	0.00	25	105.26	100.00	-25	10,309	-0.24%
2019/05/15	9	101.33	3	99.33	102.00	6	10,145	0.06%
2019/05/14	0	0.00	1	92.70	93.00	-1	10,134	-0.01%
2019/05/09	8	94.69	8	91.58	92.70	0	10,509	0.00%
2019/05/07	0	0.00	3	99.23	98.80	-3	10,661	-0.03%
2019/05/03	0	0.00	1	98.00	98.70	-1	10,910	-0.01%
2019/05/02	0	0.00	5	92.62	94.80	-5	10,931	-0.05%
2019/04/30	1	94.00	0	0.00	94.00	1	10,897	0.01%
2019/04/29	8	92.45	3	92.00	89.80	5	10,771	0.05%
2019/04/26	2	98.70	0	0.00	95.00	2	10,651	0.02%
2019/04/25	8	100.41	1	99.00	98.00	7	10,556	0.07%
2019/04/24	24	105.27	0	0.00	104.00	24	10,417	0.23%
2019/04/23	0	0.00	24	108.56	110.00	-24	10,323	-0.23%
2019/04/22	1	106.00	4	107.25	105.50	-3	10,162	-0.03%
2019/04/19	7	102.00	1	103.50	101.50	6	10,128	0.06%
2019/04/18	13	105.00	13	104.81	104.00	0	10,111	0.00%
2019/04/17	11	109.50	3	109.00	106.50	8	10,075	0.08%
2019/04/16	1	105.50	0	0.00	105.50	1	10,023	0.01%
2019/04/15	5	107.80	0	0.00	105.50	5	9,913	0.05%
2019/04/12	0	0.00	1	114.50	112.50	-1	9,713	-0.01%
2019/04/11	4	110.13	4	110.13	110.50	0	9,613	0.00%
2019/04/10	5	114.90	0	0.00	117.00	5	9,301	0.05%
2019/04/09	6	114.33	7	115.50	113.00	-1	9,170	-0.01%
2019/04/08	23	115.93	10	114.50	113.00	13	9,023	0.14%
2019/04/03	22	121.45	12	120.92	120.00	10	8,840	0.11%
2019/04/01	6	117.67	1	122.50	117.50	5	8,423	0.06%
2019/03/29	2	123.75	2	122.25	121.50	0	8,290	0.00%
2019/03/28	1	127.00	2	125.00	125.00	-1	8,214	-0.01%
2019/03/27	5	127.50	1	127.50	125.00	4	8,173	0.05%
2019/03/26	0	0.00	2	133.00	131.00	-2	8,153	-0.02%
2019/03/25	1	135.00	1	133.50	135.50	0	8,054	0.00%
2019/03/22	2	134.00	1	132.50	134.50	1	7,981	0.01%
2019/03/21	3	132.50	3	133.67	135.00	0	7,915	0.00%
2019/03/20	2	127.75	2	130.00	131.00	0	7,718	0.00%
2019/03/19	0	0.00	5	128.20	126.00	-5	7,683	-0.07%
2019/03/18	2	124.50	4	125.50	124.50	-2	7,562	-0.03%
2019/03/15	6	122.42	5	126.00	125.00	1	7,641	0.01%
2019/03/14	26	123.25	56	125.46	127.00	-30	7,503	-0.40%
2019/03/13	33	124.39	1	127.50	123.00	32	7,558	0.42%
2019/03/12	9	113.89	1	117.00	118.50	8	7,103	0.11%
2019/03/08	0	0.00	2	107.00	111.50	-2	6,836	-0.03%
2019/03/07	1	106.00	2	113.00	108.00	-1	6,888	-0.01%
2019/03/06	2	110.75	11	107.18	111.00	-9	6,788	-0.13%
2019/03/05	10	107.50	2	106.75	105.50	8	6,726	0.12%
2019/03/04	1	104.00	2	106.00	103.50	-1	6,741	-0.01%
2019/02/27	0	0.00	10	104.25	106.00	-10	6,653	-0.15%
2019/02/26	0	0.00	3	97.30	96.50	-3	6,614	-0.05%
2019/02/25	7	95.87	0	0.00	96.20	7	6,869	0.10%
2019/02/22	0	0.00	2	104.00	106.00	-2	6,893	-0.03%
2019/02/21	3	107.00	1	107.50	106.50	2	6,847	0.03%
2019/02/20	1	111.00	0	0.00	111.00	1	6,946	0.01%
2019/02/19	5	107.00	4	108.88	109.00	1	6,887	0.01%
2019/02/18	0	0.00	16	101.50	107.00	-16	6,640	-0.24%
2019/02/15	1	97.50	0	0.00	97.30	1	6,388	0.02%
2019/02/14	17	97.53	72	98.05	97.40	-55	6,291	-0.87%
2019/02/13	19	98.92	1	98.30	99.10	18	6,187	0.29%
2019/02/12	22	93.99	0	0.00	95.80	22	6,032	0.36%
2019/02/11	36	88.25	4	89.18	91.00	32	5,808	0.55%
2019/01/30	0	0.00	1	83.30	82.80	-1	5,644	-0.02%
2019/01/29	1	83.10	0	0.00	83.80	1	5,605	0.02%
2019/01/28	0	0.00	3	80.80	81.10	-3	5,443	-0.06%
2019/01/25	0	0.00	10	81.00	80.80	-10	5,397	-0.19%
2019/01/24	0	0.00	11	79.04	79.90	-11	5,292	-0.21%
2019/01/18	0	0.00	1	73.60	72.50	-1	5,389	-0.02%
2019/01/17	1	70.10	6	70.70	70.00	-5	5,515	-0.09%
2019/01/11	0	0.00	2	74.80	72.20	-2	6,089	-0.03%
2019/01/08	0	0.00	2	77.85	77.50	-2	6,583	-0.03%
2019/01/07	16	76.18	0	0.00	76.20	16	6,834	0.23%
2019/01/04	0	0.00	5	75.80	75.70	-5	6,930	-0.07%
2019/01/03	3	77.13	1	78.00	77.20	2	7,041	0.03%
2018/12/28	1	74.00	1	74.10	74.10	0	7,466	0.00%
2018/12/24	0	0.00	21	73.15	74.20	-21	7,653	-0.27%
2018/12/22	5	72.00	0	0.00	72.50	5	7,636	0.07%
2018/12/20	26	70.75	12	71.49	73.40	14	7,589	0.18%
2018/12/19	13	72.07	3	72.90	71.30	10	7,486	0.13%
2018/12/18	8	79.00	5	79.40	79.00	3	7,334	0.04%
2018/12/14	7	79.59	0	0.00	79.20	7	7,283	0.10%
2018/12/13	0	0.00	1	81.70	80.70	-1	7,234	-0.01%
2018/12/12	1	83.40	6	82.77	81.60	-5	7,186	-0.07%
2018/12/11	0	0.00	2	81.00	80.00	-2	7,080	-0.03%
2018/12/10	6	79.08	0	0.00	79.20	6	7,022	0.09%
2018/12/07	0	0.00	14	76.24	80.20	-14	6,862	-0.20%
2018/12/06	13	75.04	13	81.02	74.10	0	6,722	0.00%
2018/12/05	0	0.00	3	77.10	77.70	-3	6,497	-0.05%
2018/12/04	14	77.63	11	79.45	77.10	3	6,469	0.05%
2018/11/30	13	78.53	1	80.50	78.00	12	6,371	0.19%
2018/11/29	0	0.00	11	78.12	77.90	-11	6,209	-0.18%
2018/11/28	14	76.25	2	76.95	76.10	12	6,073	0.20%
2018/11/21	2	69.10	23	68.07	70.50	-21	5,205	-0.40%
2018/11/20	0	0.00	1	64.30	64.10	-1	4,983	-0.02%
2018/11/19	23	64.68	15	64.08	64.60	8	4,935	0.16%
2018/11/16	0	0.00	7	60.64	62.30	-7	4,731	-0.15%
2018/11/14	1	58.40	0	0.00	57.20	1	4,642	0.02%
2018/11/07	0	0.00	2	59.40	60.20	-2	4,623	-0.04%
2018/11/06	1	59.80	1	61.00	59.20	0	4,648	0.00%
2018/11/05	2	58.75	0	0.00	58.60	2	4,615	0.04%
2018/10/29	0	0.00	8	58.65	58.70	-8	4,479	-0.18%
2018/10/26	1	61.00	1	62.10	60.30	0	4,417	0.00%
2018/10/25	1	63.20	0	0.00	63.30	1	4,334	0.02%
2018/10/24	2	63.60	1	65.30	63.00	1	4,179	0.02%
2018/10/23	2	68.65	6	68.72	65.90	-4	4,012	-0.10%
2018/10/22	2	67.20	7	67.86	66.20	-5	3,782	-0.13%
2018/10/19	6	66.23	5	65.60	67.60	1	3,731	0.03%
2018/10/18	7	67.37	3	66.83	66.00	4	3,623	0.11%
2018/10/17	57	67.18	9	66.00	67.20	48	3,478	1.38%
2018/10/16	1	65.30	3	64.27	63.40	-2	3,237	-0.06%
2018/10/15	3	65.30	3	64.97	65.90	0	3,152	0.00%
2018/10/11	2	58.00	0	0.00	58.00	2	2,746	0.07%
2018/10/09	14	61.79	60	61.20	61.00	-46	2,633	-1.75%
2018/10/08	14	61.22	11	60.86	62.50	3	2,566	0.12%
2018/10/05	6	56.20	2	55.25	58.30	4	2,235	0.18%
2018/09/12	0	0.00	1	52.20	51.70	-1	2,674	-0.04%
2018/09/07	1	56.50	0	0.00	55.00	1	2,856	0.04%
2018/09/05	1	61.20	3	61.53	61.10	-2	3,076	-0.07%
2018/09/04	2	61.90	0	0.00	61.80	2	3,243	0.06%
2018/09/03	2	61.85	3	62.07	61.60	-1	3,298	-0.03%
2018/08/31	2	62.70	2	62.75	62.40	0	3,463	0.00%
2018/08/30	2	62.90	1	62.60	62.50	1	3,675	0.03%
2018/08/29	0	0.00	1	62.60	63.00	-1	3,818	-0.03%
2018/08/28	2	63.20	1	63.20	62.30	1	4,051	0.02%
2018/08/17	1	67.00	1	66.00	63.50	0	4,855	0.00%
2018/08/16	2	62.30	2	62.40	63.50	0	4,894	0.00%
2018/08/09	0	0.00	3	68.50	69.00	-3	5,233	-0.06%
2018/08/08	3	71.70	0	0.00	69.70	3	5,338	0.06%
2018/08/06	0	0.00	2	73.60	72.60	-2	5,481	-0.04%
2018/08/03	5	70.74	3	70.93	71.80	2	5,493	0.04%
2018/08/02	3	70.63	3	70.80	69.00	0	5,629	0.00%
2018/07/17	1	72.80	0	0.00	71.30	1	7,892	0.01%
2018/07/16	4	74.80	4	75.10	74.70	0	8,350	0.00%
2018/07/13	0	0.00	1	72.70	72.10	-1	8,375	-0.01%
2018/07/11	1	69.00	0	0.00	68.00	1	8,458	0.01%
2018/07/06	1	63.00	1	66.00	62.80	0	8,858	0.00%
2018/07/04	8	68.50	0	0.00	67.50	8	9,071	0.09%
2018/07/02	0	0.00	1	78.10	77.90	-1	9,095	-0.01%
2018/06/26	0	0.00	1	79.30	78.20	-1	9,109	-0.01%
2018/06/22	1	85.40	0	0.00	83.30	1	9,151	0.01%
2018/06/21	0	0.00	2	84.30	85.00	-2	9,106	-0.02%
2018/06/19	8	83.75	8	85.58	83.30	0	9,004	0.00%
2018/06/15	5	83.50	3	83.80	83.50	2	8,952	0.02%
2018/06/14	1	87.80	0	0.00	87.30	1	8,842	0.01%
2018/06/13	0	0.00	5	91.50	88.20	-5	8,725	-0.06%
2018/06/12	0	0.00	2	88.60	87.30	-2	8,543	-0.02%
2018/06/11	1	85.60	0	0.00	86.00	1	8,383	0.01%
2018/06/08	13	88.41	10	91.00	84.90	3	8,330	0.04%
2018/06/07	0	0.00	1	92.00	89.10	-1	8,154	-0.01%
2018/06/05	13	89.99	9	91.24	88.90	4	7,773	0.05%
2018/06/04	16	89.80	9	88.08	87.10	7	7,532	0.09%
2018/06/01	7	84.50	4	85.28	86.30	3	7,180	0.04%
2018/05/31	3	74.50	0	0.00	78.50	3	6,909	0.04%
2018/05/30	0	0.00	2	73.40	72.00	-2	6,813	-0.03%
2018/05/29	2	72.00	0	0.00	72.00	2	6,763	0.03%
2018/05/28	0	0.00	3	74.37	73.90	-3	6,727	-0.04%
2018/05/25	1	74.00	0	0.00	74.00	1	6,697	0.01%
2018/05/21	0	0.00	2	72.50	73.40	-2	6,376	-0.03%
2018/05/18	2	76.10	0	0.00	74.80	2	6,269	0.03%
2018/05/17	3	78.17	3	78.07	77.80	0	6,178	0.00%
2018/05/15	5	81.20	5	80.50	79.10	0	5,974	0.00%
2018/05/14	3	78.73	1	75.70	81.20	2	5,886	0.03%
2018/05/11	1	79.20	0	0.00	78.60	1	5,761	0.02%
2018/05/10	64	79.27	14	80.34	81.90	50	5,666	0.88%
2018/05/09	0	0.00	52	78.64	77.00	-52	5,455	-0.95%
2018/05/08	2	82.20	4	83.10	80.90	-2	5,277	-0.04%
2018/05/07	13	83.36	3	82.97	82.80	10	5,180	0.19%
2018/05/04	7	80.09	16	79.06	80.30	-9	5,026	-0.18%
2018/05/03	1	88.00	2	89.75	86.10	-1	4,759	-0.02%
2018/05/02	1	89.50	0	0.00	91.20	1	4,545	0.02%
2018/04/30	5	88.60	7	90.80	89.20	-2	4,420	-0.05%
2018/04/27	17	90.44	2	91.50	88.80	15	4,208	0.36%
2018/04/26	10	92.99	17	88.38	91.00	-7	3,949	-0.18%
2018/04/25	12	87.17	12	87.78	88.90	0	3,471	0.00%
2018/04/24	1	84.50	2	86.60	80.90	-1	3,192	-0.03%
2018/04/23	4	85.40	0	0.00	83.00	4	3,014	0.13%
2018/04/20	2	84.60	2	85.35	81.80	0	2,787	0.00%
2018/04/13	1	69.00	1	70.50	70.50	0	1,770	0.00%
2018/04/12	0	0.00	6	70.00	70.00	-6	1,579	-0.38%
2018/04/11	0	0.00	1	62.70	65.70	-1	1,255	-0.08%
2018/04/10	0	0.00	3	64.90	59.80	-3	1,088	-0.28%
2018/04/09	3	57.70	6	58.43	60.90	-3	926	-0.32%
2018/03/31	0	0.00	1	55.50	55.20	-1	730	-0.14%
2018/03/27	3	55.03	0	0.00	53.50	3	598	0.50%
2018/03/26	0	0.00	2	53.00	53.70	-2	488	-0.41%
2018/03/21	0	0.00	2	47.95	48.90	-2	420	-0.48%
2018/03/15	2	47.08	0	0.00	47.10	2	392	0.51%
2018/03/14	0	0.00	1	46.55	46.20	-1	381	-0.26%
2018/02/08	1	44.20	0	0.00	44.10	1	469	0.21%
2018/01/18	1	50.30	7	50.30	49.70	-6	667	-0.90%
2018/01/17	1	50.20	0	0.00	50.30	1	668	0.15%
2018/01/16	0	0.00	1	51.60	50.60	-1	672	-0.15%
2018/01/15	0	0.00	1	50.40	50.30	-1	651	-0.15%
2018/01/11	1	49.20	0	0.00	49.20	1	646	0.15%
2018/01/04	1	50.40	0	0.00	50.50	1	653	0.15%