美時 (1795)-國票-南崁券商分點個股進出

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
281.0
漲跌
▼6.0
漲幅
-2.09%
成交量
5,343張
產業
上市生技醫療類股
608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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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
2024/05/23	2	285.50	2	292.00	281.00	0	7,079	0.00%
2024/05/22	4	286.00	1	286.50	287.00	3	7,028	0.04%
2024/05/21	1	287.00	0	0.00	286.50	1	7,048	0.01%
2024/05/20	2.1	295.24	2	289.50	291.50	0.1	7,042	0.00%
2024/05/17	0	0.00	1	296.50	301.00	-1	6,923	-0.01%
2024/05/16	1	281.00	0	0.00	287.00	1	6,817	0.01%
2024/05/15	4	281.38	2	281.50	281.00	2	6,785	0.03%
2024/05/13	2.1	273.31	2	279.00	279.00	0.1	6,755	0.00%
2024/05/10	0.1	281.50	1	280.50	287.50	-0.9	6,691	-0.01%
2024/05/09	1	284.00	4	287.25	282.00	-3	6,727	-0.04%
2024/05/08	7	290.21	3	288.00	290.00	4	6,751	0.06%
2024/05/07	2	287.50	0	0.00	285.50	2	6,791	0.03%
2024/05/06	2	301.50	0	0.00	300.00	2	6,653	0.03%
2024/05/03	5	309.30	4	312.00	307.50	1	6,634	0.02%
2024/04/30	1	329.50	0	0.00	323.00	1	6,606	0.02%
2024/04/29	1	329.00	1	328.50	329.00	0	6,734	0.00%
2024/04/23	1	320.50	1	320.50	320.50	0	6,878	0.00%
2024/04/22	0	0.00	8	319.94	313.00	-8	7,002	-0.11%
2024/04/19	10	312.75	10	318.85	311.50	0	7,220	0.00%
2024/04/18	11	323.36	4	320.38	321.00	7	7,168	0.10%
2024/04/12	0	0.00	3.4	329.01	342.00	-3.4	7,026	-0.05%
2024/04/11	4	328.63	0	0.00	325.00	4	6,982	0.06%
2024/04/09	1	325.00	2	326.00	323.00	-1	6,861	-0.01%
2024/04/08	0	0.00	1.2	330.88	325.00	-1.2	6,869	-0.02%
2024/04/03	1	313.00	0	0.00	317.50	1	6,735	0.01%
2024/04/02	0	0.00	2	306.00	310.50	-2	6,597	-0.03%
2024/04/01	1	311.00	0	0.00	308.00	1	6,573	0.02%
2024/03/29	1	306.00	0	0.00	304.00	1	6,465	0.02%
2024/03/28	0.1	307.00	0	0.00	306.00	0.1	6,436	0.00%
2024/03/27	0.2	311.75	0	0.00	310.00	0.2	6,315	0.00%
2024/03/26	0	0.00	0.5	293.00	293.00	-0.5	5,985	-0.01%
2024/03/25	0.5	294.50	2	299.00	294.50	-1.5	5,987	-0.03%
2024/03/22	0.5	288.50	0	0.00	288.50	0.5	5,788	0.01%
2024/03/20	1	275.50	0	0.00	276.50	1	5,825	0.02%
2024/03/18	1	269.50	0	0.00	271.00	1	5,894	0.02%
2024/03/14	0	0.00	1	269.50	270.00	-1	5,896	-0.02%
2024/03/13	1.1	265.77	0	0.00	266.50	1.1	5,939	0.02%
2024/03/11	0.5	275.00	0	0.00	273.50	0.5	6,070	0.01%
2024/03/08	0.1	280.50	0	0.00	275.00	0.1	6,246	0.00%
2024/03/06	1	297.48	1	289.00	289.00	0	6,581	0.00%
2024/03/05	1.1	296.86	1.1	294.45	294.50	0	6,582	0.00%
2024/02/29	1.1	295.91	1	291.50	289.50	0.1	6,850	0.00%
2024/02/26	0	0.00	21.1	295.03	293.50	-21.1	6,616	-0.32%
2024/02/23	1	272.50	0	0.00	272.00	1	6,475	0.02%
2024/02/21	1	278.00	1.1	276.73	276.50	-0.1	6,639	0.00%
2024/02/20	0	0.00	0.1	277.50	275.50	-0.1	6,686	0.00%
2024/02/19	0	0.00	0.3	281.00	275.00	-0.3	6,836	0.00%
2024/02/15	0.1	275.00	0	0.00	273.00	0.1	7,030	0.00%
2024/02/02	0.1	275.50	0	0.00	274.50	0.1	7,221	0.00%
2024/02/01	0	0.00	0.1	286.00	282.00	-0.1	7,231	0.00%
2024/01/30	0	0.00	0.1	273.00	271.00	-0.1	7,270	0.00%
2024/01/25	5	277.00	0	0.00	274.50	5	7,375	0.07%
2024/01/23	0.2	275.56	0	0.00	276.50	0.2	7,556	0.00%
2024/01/22	5.1	282.52	1	282.00	282.50	4.1	7,586	0.05%
2024/01/19	0.1	290.00	0	0.00	288.50	0.1	7,813	0.00%
2024/01/18	5	287.50	0	0.00	288.50	5	7,923	0.06%
2024/01/17	6.2	294.19	1	293.00	288.50	5.2	8,052	0.06%
2024/01/16	1	301.50	2	300.00	303.00	-1	8,078	-0.01%
2024/01/15	0	0.00	13.2	298.10	296.50	-13.2	7,934	-0.17%
2024/01/12	1	283.00	2.4	285.51	282.50	-1.4	7,715	-0.02%
2024/01/11	4.4	285.05	2	283.25	281.50	2.4	7,746	0.03%
2024/01/10	1	286.00	1.1	288.91	290.00	-0.1	7,653	0.00%
2024/01/09	0	0.00	1	280.50	288.00	-1	7,613	-0.01%
2024/01/08	0.2	283.50	0	0.00	284.50	0.2	7,572	0.00%
2024/01/05	1	280.50	6	279.25	285.00	-5	7,456	-0.07%
2024/01/02	30	274.00	30	276.83	275.50	0	7,146	0.00%
2023/12/29	0	0.00	1	272.50	272.00	-1	7,086	-0.01%
2023/12/22	1	269.00	0	0.00	267.00	1	6,893	0.01%
2023/12/20	1	278.00	0	0.00	273.50	1	6,861	0.01%
2023/12/15	0	0.00	1	274.50	274.00	-1	6,831	-0.01%
2023/12/14	2	269.25	2	268.50	268.50	0	6,792	0.00%
2023/12/13	5	267.30	1	266.00	264.50	4	6,764	0.06%
2023/12/12	3	275.83	1	275.00	274.00	2	6,707	0.03%
2023/12/08	3	274.33	1	276.00	272.00	2	6,615	0.03%
2023/12/07	15	275.23	23	274.87	274.00	-8	6,627	-0.12%
2023/12/06	10	272.00	10	273.45	270.00	0	6,521	0.00%
2023/12/05	10	272.20	0	0.00	272.00	10	6,487	0.15%
2023/12/04	1	277.00	1	280.00	277.00	0	6,286	0.00%
2023/11/29	0	0.00	4	259.38	261.00	-4	5,805	-0.07%
2023/11/28	1	257.00	0	0.00	258.00	1	5,753	0.02%
2023/11/27	2	259.50	9	259.17	257.00	-7	5,706	-0.12%
2023/11/22	4	247.75	0	0.00	245.50	4	5,363	0.07%
2023/11/21	1	251.00	0	0.00	248.00	1	5,328	0.02%
2023/11/20	5	262.50	1	259.00	251.50	4	5,321	0.08%
2023/11/16	6	255.58	1	254.00	253.00	5	5,168	0.10%
2023/11/15	0	0.00	18	243.90	252.00	-18	5,061	-0.36%
2023/11/14	10	232.75	17	234.38	238.50	-7	4,929	-0.14%
2023/11/13	7	235.00	0	0.00	233.00	7	4,992	0.14%
2023/11/10	8	240.31	13	243.96	240.50	-5	5,229	-0.10%
2023/11/09	12	240.96	5.2	244.64	236.00	6.9	5,220	0.13%
2023/11/08	9	242.22	1	245.50	242.00	8	5,433	0.15%
2023/11/07	5	244.20	1.2	252.07	243.50	3.8	5,584	0.07%
2023/11/06	3.1	244.61	7	247.57	247.00	-3.9	5,726	-0.07%
2023/11/03	5	245.00	7.2	250.68	244.50	-2.2	5,828	-0.04%
2023/11/02	9.4	247.07	0	0.00	248.50	9.4	5,801	0.16%
2023/11/01	0.1	254.00	0	0.00	251.00	0.1	5,757	0.00%
2023/10/31	2	250.00	2	252.75	252.00	0	5,689	0.00%
2023/10/30	2.1	253.80	2	255.25	252.00	0.1	5,730	0.00%
2023/10/27	16	252.59	32	253.56	254.00	-16	5,619	-0.28%
2023/10/26	7	238.93	7	239.29	236.00	0	5,359	0.00%
2023/10/25	8	239.44	7	241.00	240.00	1	5,272	0.02%
2023/10/24	0	0.00	2	230.25	230.00	-2	5,133	-0.04%
2023/10/23	0	0.00	7	211.07	215.00	-7	5,129	-0.14%
2023/10/20	2	209.75	1	209.50	208.50	1	5,254	0.02%
2023/10/19	4	212.38	3	212.67	218.00	1	5,417	0.02%
2023/10/17	0	0.00	1	218.50	217.00	-1	5,735	-0.02%
2023/10/16	1	227.50	1	222.00	220.50	0	5,918	0.00%
2023/10/13	1	227.50	0	0.00	227.50	1	5,982	0.02%
2023/10/12	1	230.00	1	232.00	232.50	0	6,058	0.00%
2023/10/11	1	233.00	0	0.00	232.00	1	6,183	0.02%
2023/09/27	1	238.00	1	237.00	237.00	0	6,999	0.00%
2023/09/25	1	238.50	0	0.00	239.50	1	7,529	0.01%
2023/09/21	3	229.83	4	232.50	233.50	-1	7,937	-0.01%
2023/09/20	9	242.22	6	237.50	237.50	3	8,128	0.04%
2023/09/19	1	251.00	1	252.50	249.50	0	8,256	0.00%
2023/09/15	2	244.25	2	246.50	246.50	0	8,385	0.00%
2023/09/14	1	245.00	0	0.00	246.50	1	8,414	0.01%
2023/09/12	5	239.80	3	239.83	240.00	2	8,595	0.02%
2023/09/11	4	247.88	0	0.00	246.00	4	8,647	0.05%
2023/09/08	1	244.50	0	0.00	246.00	1	8,758	0.01%
2023/09/07	1	248.00	0	0.00	247.50	1	8,766	0.01%
2023/09/06	3	249.67	2	252.25	250.00	1	8,820	0.01%
2023/09/05	4	251.25	0	0.00	250.00	4	8,860	0.05%
2023/09/04	3	255.17	1	256.50	256.00	2	8,916	0.02%
2023/09/01	1.1	259.82	8	258.31	258.50	-6.9	8,964	-0.08%
2023/08/31	8	255.06	2	254.75	253.50	6	9,023	0.07%
2023/08/29	0	0.00	4	251.75	252.00	-4	9,210	-0.04%
2023/08/28	1	243.50	1	247.50	247.50	0	9,262	0.00%
2023/08/25	4	248.75	0	0.00	248.00	4	9,287	0.04%
2023/08/24	0	0.00	1	252.50	249.50	-1	9,305	-0.01%
2023/08/23	1	249.50	0	0.00	249.50	1	9,304	0.01%
2023/08/21	3	260.17	4	258.88	260.00	-1	9,482	-0.01%
2023/08/18	3	254.17	5	259.30	254.00	-2	9,590	-0.02%
2023/08/17	6	259.50	5	263.50	259.50	1	9,709	0.01%
2023/08/16	6	268.83	5	272.30	268.00	1	9,745	0.01%
2023/08/15	2	263.75	7	266.00	263.50	-5	10,042	-0.05%
2023/08/14	16	251.56	10	249.50	250.00	6	10,398	0.06%
2023/08/11	2	276.75	1	271.00	269.00	1	10,493	0.01%
2023/08/10	11	283.45	8	294.31	286.00	3	10,356	0.03%
2023/08/09	0	0.00	4	289.38	292.00	-4	10,287	-0.04%
2023/08/08	1	280.50	0	0.00	280.50	1	10,417	0.01%
2023/08/04	1	281.50	4	286.50	289.50	-3	10,779	-0.03%
2023/08/02	9	288.06	2	298.25	285.50	7	10,840	0.06%
2023/08/01	1	290.00	9	292.06	293.00	-8	10,808	-0.07%
2023/07/31	5	286.50	1	287.50	286.50	4	10,838	0.04%
2023/07/28	2	287.75	1	288.50	286.00	1	11,103	0.01%
2023/07/27	0	0.00	2	294.25	291.50	-2	11,155	-0.02%
2023/07/26	4	296.38	1	293.50	291.00	3	11,327	0.03%
2023/07/25	3	296.83	3	302.00	301.00	0	11,201	0.00%
2023/07/24	1	302.00	2	302.50	302.00	-1	11,079	-0.01%
2023/07/21	2	291.50	10.2	294.11	291.00	-8.2	10,941	-0.07%
2023/07/20	14	288.00	15.1	289.68	287.00	-1.1	10,868	-0.01%
2023/07/19	11	292.82	10	291.30	292.00	1	10,780	0.01%
2023/07/18	2.1	281.67	0	0.00	283.00	2.1	10,718	0.02%
2023/07/17	2.2	285.82	1	288.50	288.50	1.2	10,907	0.01%
2023/07/14	1	279.50	1	275.00	277.50	0	10,937	0.00%
2023/07/13	5	284.80	2	285.00	280.00	3	10,846	0.03%
2023/07/12	1	289.50	4	292.50	290.00	-3	10,748	-0.03%
2023/07/11	2	283.25	0	0.00	283.00	2	10,628	0.02%
2023/07/07	1	285.00	1	292.00	284.50	0	10,601	0.00%
2023/07/06	7	290.79	3	291.17	290.00	4	10,550	0.04%
2023/07/05	3	300.50	0	0.00	294.50	3	10,508	0.03%
2023/07/04	1	297.00	0	0.00	297.00	1	10,684	0.01%
2023/07/03	5	300.70	1	301.50	299.00	4	10,815	0.04%
2023/06/30	8	334.25	2	335.75	325.50	6	10,553	0.06%
2023/06/29	3	336.33	2	339.00	338.50	1	10,581	0.01%
2023/06/28	0	0.00	4	336.63	333.50	-4	10,466	-0.04%
2023/06/26	0	0.00	1	312.00	311.50	-1	10,210	-0.01%
2023/06/21	2	311.00	1	309.00	308.00	1	10,262	0.01%
2023/06/19	1	330.00	0	0.00	324.00	1	10,176	0.01%
2023/06/16	1	325.00	0	0.00	323.00	1	10,180	0.01%
2023/06/15	0	0.00	2	325.25	330.00	-2	10,090	-0.02%
2023/06/08	1	320.00	1	310.50	311.00	0	10,193	0.00%
2023/06/07	1	319.50	1	321.50	322.00	0	10,291	0.00%
2023/06/05	3	318.67	1	316.35	315.50	2	10,443	0.02%
2023/06/02	0	0.00	0.1	324.00	320.50	-0.1	10,354	0.00%
2023/06/01	0.1	326.00	0	0.00	320.00	0.1	10,395	0.00%
2023/05/30	1	332.00	2	329.25	328.50	-1	10,438	-0.01%
2023/05/29	1	327.00	1	331.00	330.50	0	10,451	0.00%
2023/05/26	1	327.00	1	337.00	327.00	0	10,501	0.00%
2023/05/24	2	333.00	0	0.00	334.50	2	10,597	0.02%
2023/05/23	5	339.30	7	337.79	342.00	-2	10,554	-0.02%
2023/05/22	4	335.50	2	333.25	332.00	2	10,623	0.02%
2023/05/19	0	0.00	1	340.00	343.50	-1	10,942	-0.01%
2023/05/18	1	315.50	4.1	332.91	339.00	-3.1	10,548	-0.03%
2023/05/17	2	300.00	2.2	305.77	308.50	-0.2	10,167	0.00%
2023/05/16	0	0.00	0.1	280.00	280.50	-0.1	10,044	0.00%
2023/05/15	13.4	277.39	4	277.50	275.50	9.4	10,505	0.09%
2023/05/12	2	285.50	5	291.30	289.00	-3	10,560	-0.03%
2023/05/11	2	285.50	5	291.30	283.50	-3	10,608	-0.03%
2023/05/10	0	0.00	20	280.75	285.00	-20	10,557	-0.19%
2023/05/09	1	280.00	1	282.50	279.00	0	11,202	0.00%
2023/05/05	1	282.50	2	280.50	281.50	-1	11,577	-0.01%
2023/05/04	1	279.50	1	277.50	279.00	0	11,585	0.00%
2023/05/02	0	0.00	2	268.25	278.00	-2	11,293	-0.02%
2023/04/28	1	259.00	0	0.00	259.50	1	11,163	0.01%
2023/04/25	15	252.50	3	262.00	254.50	12	11,533	0.10%
2023/04/24	0	0.00	10	255.95	260.50	-10	11,571	-0.09%
2023/04/21	3	257.50	1	256.50	250.00	2	11,703	0.02%
2023/04/20	1	267.00	2	271.00	265.00	-1	11,657	-0.01%
2023/04/19	3	264.00	4	265.00	269.00	-1	11,532	-0.01%
2023/04/13	2	270.25	2	270.75	267.00	0	11,820	0.00%
2023/04/12	1	269.00	0	0.00	267.50	1	12,000	0.01%
2023/04/11	0	0.00	6	265.00	265.50	-6	12,263	-0.05%
2023/04/10	2	270.00	1	267.00	265.50	1	12,365	0.01%
2023/04/07	7	274.36	2	273.04	273.00	5	12,493	0.04%
2023/04/06	6	265.08	9.1	268.51	269.50	-3.1	12,364	-0.02%
2023/03/31	1	254.50	3	253.17	251.00	-2	12,223	-0.02%
2023/03/30	3	258.67	3	257.83	257.50	0	12,342	0.00%
2023/03/29	27	249.26	23.1	254.36	258.00	3.9	12,279	0.03%
2023/03/28	0	0.00	2	252.75	246.00	-2	12,297	-0.02%
2023/03/27	3	256.17	13	253.73	252.00	-10	12,263	-0.08%
2023/03/24	7	250.00	6	248.50	252.50	1	12,406	0.01%
2023/03/23	2	245.25	0	0.00	244.00	2	12,539	0.02%
2023/03/17	1	250.00	1	246.50	247.50	0	12,389	0.00%
2023/03/16	2	245.00	2	248.00	245.50	0	12,333	0.00%
2023/03/15	1	251.50	1	257.50	254.50	0	12,230	0.00%
2023/03/14	0	0.00	0.2	255.50	248.00	-0.2	12,164	0.00%
2023/03/13	2	252.50	2.1	250.10	250.00	-0.1	12,117	0.00%
2023/03/10	15	261.93	4	257.25	255.00	11	12,041	0.09%
2023/03/09	2.1	272.00	2	272.75	270.00	0.1	11,896	0.00%
2023/03/08	13	274.23	0	0.00	271.50	13	11,878	0.11%
2023/03/07	4.1	285.66	3	279.67	277.50	1.1	11,702	0.01%
2023/03/06	1	285.00	0.1	279.50	285.00	0.9	12,145	0.01%
2023/03/03	2.1	285.86	3	282.00	278.50	-0.9	13,111	-0.01%
2023/03/02	1	286.00	1	284.00	283.50	0	13,927	0.00%
2023/02/24	2	279.25	1	281.00	281.00	1	15,311	0.01%
2023/02/22	1.1	280.14	1	281.50	276.50	0.1	16,351	0.00%
2023/02/21	1.1	284.14	2.1	286.50	287.00	-1	16,517	-0.01%
2023/02/20	1	288.00	5	293.90	284.50	-4	16,869	-0.02%
2023/02/17	7	293.79	7	293.00	294.50	0	16,801	0.00%
2023/02/15	0	0.00	13	271.00	272.50	-13	17,036	-0.08%
2023/02/14	3.1	270.58	2	268.75	267.50	1.1	17,159	0.01%
2023/02/10	2	278.00	0	0.00	277.50	2	16,509	0.01%
2023/02/09	3	283.17	2	276.50	276.00	1	16,298	0.01%
2023/02/08	1	284.00	1	285.00	284.00	0	16,106	0.00%
2023/02/07	4	278.13	3	279.00	281.00	1	15,899	0.01%
2023/02/06	0	0.00	1	273.00	273.50	-1	15,267	-0.01%
2023/02/03	2	249.50	4	250.88	249.00	-2	14,987	-0.01%
2023/02/02	1	247.00	2	244.00	247.00	-1	14,905	-0.01%
2023/02/01	1	238.00	1	243.00	237.50	0	14,915	0.00%
2023/01/31	1	238.50	1	236.50	238.00	0	15,027	0.00%
2023/01/30	2	240.00	0	0.00	237.50	2	15,090	0.01%
2023/01/17	2	247.50	0	0.00	243.50	2	15,139	0.01%
2023/01/16	2	230.25	1	243.50	244.00	1	15,033	0.01%
2023/01/12	1	232.00	0	0.00	230.50	1	15,079	0.01%
2023/01/11	2	250.00	0	0.00	240.50	2	15,022	0.01%
2023/01/09	0	0.00	1	246.50	249.00	-1	15,190	-0.01%
2023/01/06	0	0.00	0	241.50	240.50	0	15,412	0.00%
2023/01/05	0	0.00	1	248.00	239.50	-1	15,764	-0.01%
2023/01/04	2	246.25	0	0.00	243.50	2	16,017	0.01%
2023/01/03	0	0.00	1	253.00	250.50	-1	16,305	-0.01%
2022/12/30	2	246.98	4	250.50	246.00	-2	16,433	-0.01%
2022/12/29	0	0.00	0.4	250.44	250.00	-0.4	16,415	0.00%
2022/12/26	0	0.00	0.1	238.00	240.50	-0.1	16,719	0.00%
2022/12/22	0	0.00	6	228.50	231.50	-6	16,890	-0.04%
2022/12/21	1	229.00	0.1	234.50	228.50	0.9	16,922	0.01%
2022/12/20	3	228.50	0	0.00	225.50	3	17,186	0.02%
2022/12/16	5	241.30	6	243.08	234.50	-1	17,539	-0.01%
2022/12/15	8.2	244.32	7	241.86	241.00	1.2	17,789	0.01%
2022/12/14	3.2	247.78	0	0.00	255.00	3.2	17,895	0.02%
2022/12/13	0.1	253.50	0.2	256.75	251.50	-0.1	18,254	0.00%
2022/12/12	0.1	251.50	0	0.00	252.00	0.1	18,508	0.00%
2022/12/09	0	0.00	0.3	248.25	254.00	-0.3	18,682	0.00%
2022/12/08	0.1	242.50	0.2	240.50	240.50	-0.1	19,002	0.00%
2022/12/07	1.2	244.67	2.2	246.23	244.00	-1	19,374	-0.01%
2022/12/06	3.1	255.95	0	0.00	249.50	3.1	19,596	0.02%
2022/12/05	10	269.50	4.3	250.74	269.50	5.8	19,919	0.03%
2022/12/02	3	246.67	2.2	247.05	245.50	0.8	20,045	0.00%
2022/12/01	3.5	245.01	4.2	244.21	246.50	-0.8	20,315	0.00%
2022/11/30	1	238.00	15	244.00	244.00	-14	20,795	-0.07%
2022/11/29	17.2	234.27	2	237.75	233.50	15.2	21,046	0.07%
2022/11/28	4.1	239.68	3.3	238.24	246.50	0.8	21,276	0.00%
2022/11/25	54.4	246.84	54	248.53	245.50	0.4	20,880	0.00%
2022/11/24	22.4	224.43	38	226.37	239.00	-15.7	20,189	-0.08%
2022/11/23	42	214.49	36	203.85	217.50	6	19,465	0.03%
2022/11/22	22	194.55	25	192.64	198.00	-3	18,795	-0.02%
2022/11/21	3	190.17	0	0.00	192.00	3	18,766	0.02%
2022/11/18	8	182.25	11	183.45	187.00	-3	18,572	-0.02%
2022/11/17	1	175.00	8.1	173.52	174.00	-7.1	18,131	-0.04%
2022/11/16	9.1	171.23	5	174.10	170.00	4.1	18,063	0.02%
2022/11/15	2	169.75	0	0.00	169.00	2	18,102	0.01%
2022/11/14	3	168.84	2.1	170.88	171.00	0.9	18,652	0.00%
2022/11/11	3	161.50	5	168.90	171.50	-2	18,760	-0.01%
2022/11/10	1	160.50	1	156.00	156.00	0	19,133	0.00%
2022/11/09	0.1	162.00	2	161.75	162.50	-1.9	19,230	-0.01%
2022/11/08	1	164.00	2	163.00	159.50	-1	19,261	-0.01%
2022/11/07	2	160.50	2	159.75	159.50	0	19,203	0.00%
2022/11/04	3	161.17	0	0.00	159.00	3	19,278	0.02%
2022/11/03	1	161.50	3	162.83	163.00	-2	19,264	-0.01%
2022/11/01	0	0.00	12	155.25	158.50	-12	19,181	-0.06%
2022/10/31	0	0.00	15.1	155.82	154.50	-15.1	19,107	-0.08%
2022/10/28	6	149.50	25.3	151.63	151.00	-19.3	19,040	-0.10%
2022/10/27	1	142.50	3	146.67	149.50	-2	18,960	-0.01%
2022/10/26	13	141.38	14	143.68	143.00	-1	18,882	-0.01%
2022/10/25	11	144.27	1	142.50	143.00	10	18,760	0.05%
2022/10/24	0	0.00	2.1	151.69	147.50	-2.1	18,673	-0.01%
2022/10/21	9	150.67	3	148.17	146.50	6	18,672	0.03%
2022/10/20	16	150.06	15	151.67	155.00	1	18,703	0.01%
2022/10/19	17	152.56	7	154.21	153.00	10	18,786	0.05%
2022/10/18	6.2	150.68	4.2	152.72	153.00	2.1	19,182	0.01%
2022/10/17	2.1	145.05	2	146.25	148.50	0.1	19,289	0.00%
2022/10/14	8.2	151.89	13	154.77	153.00	-4.9	19,110	-0.03%
2022/10/13	12	157.92	2	147.25	148.50	10	18,790	0.05%
2022/10/12	16	163.13	15.2	164.57	161.50	0.9	18,489	0.00%
2022/10/11	15.1	165.48	6	162.42	159.50	9.1	18,286	0.05%
2022/10/07	19.3	169.53	9	172.89	168.00	10.3	18,030	0.06%
2022/10/06	2	170.50	1	170.00	172.00	1	17,876	0.01%
2022/10/05	15	170.00	15	168.30	170.50	0	17,793	0.00%
2022/10/04	24	165.04	47	164.10	167.00	-23	17,617	-0.13%
2022/10/03	35	159.91	23	157.96	157.50	12	17,590	0.07%
2022/09/30	12	154.54	27	158.59	162.50	-15	17,688	-0.08%
2022/09/29	75	157.95	91	159.97	158.00	-16	17,667	-0.09%
2022/09/28	34	158.47	3	157.00	154.00	31	17,494	0.18%
2022/09/27	34	159.12	39	159.27	166.00	-5	17,482	-0.03%
2022/09/26	7	164.07	2	166.00	162.00	5	17,307	0.03%
2022/09/23	3	169.00	3	166.50	166.00	0	17,314	0.00%
2022/09/22	3	172.00	3	172.83	174.00	0	17,473	0.00%
2022/09/21	2	170.00	6	167.00	169.00	-4	17,566	-0.02%
2022/09/20	5	169.60	2.1	169.45	173.50	2.9	17,686	0.02%
2022/09/19	1	165.00	1	162.50	163.00	0	17,583	0.00%
2022/09/16	1	168.50	1	170.50	171.00	0	17,573	0.00%
2022/09/15	2	170.25	2.1	170.19	168.00	-0.1	17,621	0.00%
2022/09/14	31	167.34	34	166.65	170.00	-3	17,559	-0.02%
2022/09/13	14	163.79	24	165.23	165.00	-10	17,429	-0.06%
2022/09/12	7	162.64	3.3	161.00	164.00	3.7	17,644	0.02%
2022/09/08	6	152.50	4	152.63	154.00	2	17,765	0.01%
2022/09/07	5	152.80	3.1	153.34	151.50	1.9	17,825	0.01%
2022/09/06	9.3	160.14	3	156.17	154.00	6.3	17,954	0.04%
2022/09/05	11	171.14	2.1	168.17	166.50	9	17,691	0.05%
2022/09/02	1	177.50	1.2	174.33	170.00	-0.2	17,738	0.00%
2022/09/01	1	173.50	1	168.50	169.00	0	17,737	0.00%
2022/08/31	5.6	175.69	1	176.50	173.50	4.6	18,090	0.03%
2022/08/30	1	170.50	1	172.00	174.00	0	18,361	0.00%
2022/08/29	2	172.50	1	169.50	169.50	1	18,399	0.01%
2022/08/26	4	182.38	3	182.01	176.00	1	18,189	0.01%
2022/08/25	12	175.38	11	175.68	175.50	1	17,591	0.01%
2022/08/24	7	177.07	2	178.00	174.00	5	17,325	0.03%
2022/08/23	5	177.80	10	175.65	176.00	-5	16,999	-0.03%
2022/08/22	11	189.36	11	185.27	180.00	0	16,681	0.00%
2022/08/19	11	186.23	11	185.50	184.50	0	16,210	0.00%
2022/08/18	3	173.50	8	181.38	184.50	-5	15,635	-0.03%
2022/08/17	10	163.75	6	165.08	168.00	4	15,227	0.03%
2022/08/16	7	156.79	14	156.47	161.50	-7	14,415	-0.05%
2022/08/15	5	146.70	1	146.54	147.00	4	14,136	0.03%
2022/08/12	1	144.00	1	145.00	145.00	0	14,246	0.00%
2022/08/11	1	147.50	1	142.50	143.00	0	14,631	0.00%
2022/08/10	3	145.67	4.2	146.39	148.00	-1.2	14,709	-0.01%
2022/08/08	2	142.75	3	142.50	143.00	-1	14,700	-0.01%
2022/08/05	3.1	139.40	9	139.44	142.00	-5.9	14,683	-0.04%
2022/08/04	6	134.92	7	134.00	135.00	-1	14,680	-0.01%
2022/08/03	5	133.90	3	134.67	133.50	2	14,638	0.01%
2022/08/02	3	138.00	2	140.50	133.00	1	14,641	0.01%
2022/08/01	3	140.00	1	139.00	138.00	2	14,564	0.01%
2022/07/29	2	142.75	2	141.00	141.50	0	14,575	0.00%
2022/07/28	1	142.50	1.1	143.95	141.50	-0.1	14,550	0.00%
2022/07/27	4	141.75	4	142.88	141.50	0	14,504	0.00%
2022/07/26	8.2	147.96	6	146.33	142.00	2.2	14,371	0.02%
2022/07/25	6	148.25	4	148.25	149.50	2	14,073	0.01%
2022/07/22	9	140.89	12	142.46	144.50	-3	13,539	-0.02%
2022/07/21	4	132.50	6	133.75	135.00	-2	13,243	-0.02%
2022/07/20	4	131.50	2	131.25	130.00	2	13,233	0.02%
2022/07/19	2	130.75	4	134.13	130.00	-2	13,290	-0.02%
2022/07/18	2	130.75	1	130.50	130.00	1	13,242	0.01%
2022/07/15	6	133.33	3	131.00	131.00	3	13,165	0.02%
2022/07/14	3	137.83	2	136.50	137.00	1	13,057	0.01%
2022/07/13	3	138.17	3	140.83	139.50	0	13,098	0.00%
2022/07/12	1	137.50	1	135.50	135.00	0	13,102	0.00%
2022/07/11	7	136.71	7	138.00	139.00	0	13,132	0.00%
2022/07/08	11	140.68	9	138.28	135.00	2	12,878	0.02%
2022/07/07	4	142.13	3	144.33	146.00	1	12,717	0.01%
2022/07/06	2	145.25	1	149.00	143.50	1	12,598	0.01%
2022/07/05	2	141.25	2	143.50	148.00	0	12,548	0.00%
2022/07/04	1	142.00	1	139.00	141.50	0	12,505	0.00%
2022/07/01	2	150.25	3	144.00	142.50	-1	12,654	-0.01%
2022/06/30	4	155.88	4	153.63	153.50	0	12,449	0.00%
2022/06/29	3	152.33	6	156.25	157.50	-3	12,114	-0.02%
2022/06/28	3	153.17	2	150.50	148.50	1	11,846	0.01%
2022/06/27	5	147.40	6	147.50	151.50	-1	11,681	-0.01%
2022/06/24	4	143.00	4	144.63	145.00	0	12,069	0.00%
2022/06/23	6	140.17	6	142.00	143.50	0	12,214	0.00%
2022/06/22	3	143.17	3	137.33	138.00	0	12,641	0.00%
2022/06/21	6	142.00	8	143.88	146.00	-2	12,601	-0.02%
2022/06/20	17	146.85	14	144.18	139.00	3	12,569	0.02%
2022/06/17	5	142.50	13	140.90	146.50	-8	12,181	-0.07%
2022/06/16	3	141.33	1	142.00	137.00	2	11,966	0.02%
2022/06/15	9	139.77	4	141.38	140.00	5	12,054	0.04%
2022/06/14	2	139.49	2	136.50	136.50	0	11,769	0.00%
2022/06/13	3	145.17	2	141.00	143.00	1	11,547	0.01%
2022/06/10	4	146.38	5	148.20	152.00	-1	11,272	-0.01%
2022/06/09	2	147.98	1	145.04	145.50	1	11,067	0.01%
2022/06/08	4	142.48	76	141.42	145.50	-72	10,603	-0.68%
2022/06/07	0	0.00	3	134.33	139.50	-3	10,082	-0.03%
2022/05/26	12	130.96	30	131.67	129.00	-18	11,280	-0.16%
2022/05/25	0	0.00	1	131.50	131.50	-1	11,444	-0.01%
2022/05/23	11	130.50	18	130.94	130.50	-7	11,677	-0.06%
2022/05/20	1	133.00	1	129.50	129.50	0	11,628	0.00%
2022/05/19	9	124.94	4	131.75	131.50	5	11,430	0.04%
2022/05/18	0	0.00	25	124.42	129.00	-25	10,988	-0.23%
2022/05/17	23	119.57	13	123.54	117.50	10	10,808	0.09%
2022/05/16	11	119.91	0	0.00	119.00	11	10,699	0.10%
2022/05/13	0	0.00	24	115.10	117.50	-24	10,620	-0.23%
2022/05/12	23	112.67	0	0.00	111.00	23	10,550	0.22%
2022/05/11	0	0.00	25	115.60	115.50	-25	10,493	-0.24%
2022/05/10	26	113.83	1	114.00	115.00	25	10,465	0.24%
2022/05/06	13	114.42	13	116.04	118.00	0	10,399	0.00%
2022/05/05	0	0.00	27	118.76	119.00	-27	10,353	-0.26%
2022/05/04	17	115.97	0	0.00	115.50	17	10,322	0.16%
2022/05/03	17	118.06	51	120.55	119.00	-34	10,284	-0.33%
2022/04/28	5	115.50	0	0.00	115.00	5	10,223	0.05%
2022/04/27	2	117.25	1	116.00	116.50	1	10,192	0.01%
2022/04/26	14	116.64	0	0.00	115.50	14	10,112	0.14%
2022/04/25	26	120.17	22	118.50	118.00	4	10,021	0.04%
2022/04/22	0	0.00	15	131.00	131.00	-15	9,896	-0.15%
2022/04/21	16	132.28	11	132.91	134.50	5	9,825	0.05%
2022/04/20	1	129.50	2	131.50	130.00	-1	9,747	-0.01%
2022/04/19	4	133.75	11	135.41	133.50	-7	9,682	-0.07%
2022/04/18	2	131.25	46	131.16	132.50	-44	9,489	-0.46%
2022/04/15	22	132.39	26	128.37	126.50	-4	9,301	-0.04%
2022/04/14	3	129.67	3	130.83	130.00	0	9,135	0.00%
2022/04/13	3	128.17	32	127.63	129.50	-29	9,004	-0.32%
2022/04/12	25	124.12	23	122.04	123.50	2	8,848	0.02%
2022/04/11	12	124.58	3	123.67	124.50	9	8,762	0.10%
2022/04/08	50	130.80	15	130.80	129.00	35	8,652	0.40%
2022/04/07	20	131.93	8	136.68	128.50	12	8,453	0.14%
2022/04/06	50	131.20	0	0.00	132.00	50	8,085	0.62%
2022/04/01	25	133.22	22	131.18	130.50	3	7,998	0.04%
2022/03/31	43	131.09	144	131.61	135.50	-101	7,825	-1.29%	大賣/鉅額交易
2022/03/30	3	134.00	2	136.00	133.50	1	7,527	0.01%
2022/03/29	86	133.92	170	133.09	133.00	-84	7,236	-1.16%	大賣/
2022/03/28	53	125.70	74	126.34	125.00	-21	6,597	-0.32%
2022/03/25	126	123.94	65	128.17	124.50	61	6,204	0.98%	大買/
2022/03/24	10	116.50	11	117.77	121.00	-1	5,562	-0.02%
2022/03/23	32	113.50	10	111.00	112.00	22	5,364	0.41%
2022/03/22	11	115.00	3	116.67	117.50	8	5,208	0.15%
2022/03/21	22	117.02	21	116.90	117.00	1	5,168	0.02%
2022/03/18	53	111.65	13	113.54	114.00	40	4,936	0.81%
2022/03/17	0	0.00	0.2	107.00	108.50	-0.2	4,691	0.00%
2022/03/14	20	99.65	10	99.80	101.50	10	4,544	0.22%
2022/03/11	0	0.00	1	102.50	102.50	-1	4,585	-0.02%
2022/03/10	1	107.00	1	106.00	107.00	0	4,523	0.00%
2022/03/09	2	103.50	3	104.50	103.00	-1	4,414	-0.02%
2022/03/08	10	107.00	3	108.33	101.50	7	4,505	0.16%
2022/03/07	20	111.00	2	108.00	106.00	18	4,375	0.41%
2022/03/04	1	116.50	83.2	114.81	112.50	-82.2	4,228	-1.94%
2022/03/03	56.2	117.00	5	115.90	115.50	51.2	4,109	1.25%
2022/03/02	108.2	117.27	9	119.67	118.00	99.2	3,932	2.52%	大買/
2022/03/01	55	112.05	2	109.50	114.00	53	3,615	1.47%
2022/02/25	7	111.36	8	110.25	111.50	-1	3,327	-0.03%
2022/02/24	7	102.64	13	104.46	103.00	-6	3,034	-0.20%
2022/02/23	0	0.00	2	102.50	102.50	-2	2,740	-0.07%
2022/02/21	0	0.00	1	91.40	92.50	-1	2,948	-0.03%
2022/02/18	2	89.40	0	0.00	90.90	2	3,022	0.07%
2022/02/08	0	0.00	11	88.05	89.60	-11	2,971	-0.37%
2022/01/26	10	85.70	0	0.00	85.70	10	2,948	0.34%
2022/01/19	1	87.30	0	0.00	87.30	1	2,918	0.03%
2022/01/17	0	0.00	1	89.00	89.00	-1	3,027	-0.03%
2022/01/14	1	87.10	0	0.00	87.10	1	3,022	0.03%
2022/01/06	15	95.77	5	95.60	95.90	10	2,945	0.34%
2021/12/29	0	0.00	1	98.10	98.00	-1	3,020	-0.03%
2021/12/22	1	98.40	0	0.00	97.80	1	3,197	0.03%
2021/12/17	1	96.00	1	96.60	95.30	0	3,275	0.00%
2021/12/16	1	97.00	0	0.00	97.20	1	3,236	0.03%
2021/12/15	4	99.30	29	99.01	98.20	-25	3,192	-0.78%
2021/12/14	25	101.32	0	0.00	101.50	25	3,130	0.80%
2021/12/10	1	96.60	0	0.00	97.60	1	2,984	0.03%
2021/12/08	3	96.00	0	0.00	96.00	3	2,953	0.10%
2021/12/07	5	97.68	0	0.00	96.30	5	2,905	0.17%
2021/12/06	5	100.50	0	0.00	100.50	5	2,763	0.18%
2021/11/30	0	0.00	1	109.00	111.50	-1	2,549	-0.04%
2021/11/25	1	116.50	0	0.00	112.50	1	2,472	0.04%
2021/11/19	7	117.86	1	120.00	114.50	6	2,241	0.27%
2021/11/15	0	0.00	2	96.50	96.30	-2	2,070	-0.10%
2021/11/05	0	0.00	1	93.60	93.70	-1	2,366	-0.04%
2021/11/02	0	0.00	1	96.60	95.00	-1	2,419	-0.04%
2021/11/01	1	95.50	0	0.00	97.20	1	2,500	0.04%
2021/10/27	1	93.00	0	0.00	91.90	1	2,734	0.04%
2021/10/26	2	93.00	2	93.20	93.00	0	2,781	0.00%
2021/10/25	0	0.00	13	95.82	91.30	-13	2,832	-0.46%
2021/10/22	10	98.10	0	0.00	98.00	10	2,834	0.35%
2021/10/12	1	99.80	0	0.00	100.00	1	3,961	0.03%
2021/10/08	1	99.60	3	98.60	100.50	-2	4,075	-0.05%
2021/10/07	1	94.70	0	0.00	96.50	1	4,142	0.02%
2021/10/05	1	95.00	0	0.00	96.40	1	4,551	0.02%
2021/10/04	0	0.00	2	99.10	96.00	-2	4,591	-0.04%
2021/10/01	2	104.50	1	104.50	104.00	1	4,549	0.02%
2021/09/29	4	101.50	2	100.00	100.50	2	4,512	0.04%
2021/09/28	4	103.75	1	104.50	104.00	3	4,539	0.07%
2021/08/31	0	0.00	2	104.00	107.50	-2	4,979	-0.04%
2021/08/25	2	110.00	0	0.00	107.00	2	5,020	0.04%
2021/08/24	1	103.00	0	0.00	103.00	1	5,011	0.02%
2021/08/23	0	0.00	1	105.50	105.00	-1	5,034	-0.02%
2021/08/13	1	126.50	0	0.00	122.00	1	5,151	0.02%
2021/08/12	0	0.00	1	135.00	135.50	-1	5,304	-0.02%
2021/08/11	1	134.50	1	136.50	135.00	0	5,447	0.00%
2021/08/10	2	138.25	2	139.25	137.00	0	5,518	0.00%
2021/08/05	0	0.00	4	139.88	138.00	-4	5,609	-0.07%
2021/08/04	6	148.33	1	156.00	141.00	5	5,536	0.09%
2021/07/30	3	145.67	4	143.75	146.50	-1	5,268	-0.02%
2021/07/29	3	148.33	0	0.00	150.50	3	5,211	0.06%
2021/07/28	0	0.00	1	146.50	144.00	-1	5,142	-0.02%
2021/07/27	1	151.50	0	0.00	148.50	1	5,059	0.02%
2021/07/22	2	153.00	3	149.83	152.00	-1	4,841	-0.02%
2021/07/21	1	150.50	3	149.67	154.50	-2	4,671	-0.04%
2021/07/20	8	148.69	7	147.29	140.50	1	4,495	0.02%
2021/07/19	0	0.00	17	142.91	147.50	-17	4,184	-0.41%
2021/07/16	0	0.00	2	134.50	134.50	-2	4,024	-0.05%
2021/07/15	0	0.00	7	134.21	127.50	-7	3,925	-0.18%
2021/07/14	2	128.00	0	0.00	128.50	2	3,801	0.05%
2021/07/13	7	126.93	5	124.30	127.00	2	3,717	0.05%
2021/07/12	11	122.23	4	122.88	122.00	7	3,522	0.20%
2021/07/09	1	111.50	1	109.00	114.00	0	3,243	0.00%
2021/07/05	0	0.00	7	103.36	105.00	-7	3,089	-0.23%
2021/07/01	6	104.25	3	102.00	105.00	3	2,988	0.10%
2021/06/30	39	99.26	32	100.94	101.50	7	2,878	0.24%
2021/06/29	2	92.20	5	93.46	96.90	-3	2,721	-0.11%
2021/06/28	1	87.90	3	88.67	90.10	-2	2,584	-0.08%
2021/06/24	2	85.30	0	0.00	85.10	2	2,558	0.08%
2021/06/23	0	0.00	0.2	85.61	85.30	-0.2	2,555	-0.01%
2021/06/17	0.1	85.50	0	0.00	85.60	0.1	2,542	0.00%
2021/06/16	0.1	86.70	0	0.00	85.30	0.1	2,536	0.00%
2021/06/15	0	0.00	1	87.60	88.30	-1	2,516	-0.04%
2021/06/11	3.1	90.89	1	92.40	87.40	2.1	2,501	0.08%
2021/06/10	3	93.33	3	93.10	94.20	0	2,403	0.00%
2021/06/09	0	0.00	10	89.78	90.20	-10	2,353	-0.42%
2021/06/07	11	90.21	0	0.00	90.80	11	2,360	0.47%
2021/06/03	1	90.80	1	88.60	88.80	0	2,299	0.00%
2021/05/31	3	92.87	2	93.00	93.00	1	2,198	0.05%
2021/05/28	0	0.00	8	95.33	94.90	-8	2,136	-0.37%
2021/05/27	1	96.00	3	93.80	96.40	-2	2,081	-0.10%
2021/05/26	3	94.07	3	92.60	92.20	0	1,979	0.00%
2021/05/25	4	93.15	7	92.23	93.20	-3	1,939	-0.15%
2021/05/24	5	92.66	6	92.63	92.10	-1	1,865	-0.05%
2021/05/21	15	90.73	13	88.17	91.00	2	1,751	0.11%
2021/05/20	24	91.78	23	91.53	86.00	1	1,631	0.06%
2021/05/19	7	88.54	3	88.60	88.00	4	1,454	0.28%
2021/05/18	7	83.46	3	81.43	83.90	4	1,327	0.30%
2021/05/17	2	81.80	0	0.00	82.50	2	1,212	0.16%
2021/05/14	0	0.00	1	74.10	75.10	-1	1,085	-0.09%
2021/04/29	1	79.90	0	0.00	79.90	1	1,019	0.10%
2021/04/19	0	0.00	1	83.00	83.70	-1	1,000	-0.10%
2021/04/13	0	0.00	1	82.20	81.40	-1	955	-0.10%
2021/03/31	0	0.00	1	77.00	77.70	-1	855	-0.12%
2021/03/30	1	76.50	1	76.10	76.50	0	832	0.00%
2021/03/29	0	0.00	1	75.40	76.00	-1	823	-0.12%
2021/03/25	1	75.10	0	0.00	75.10	1	823	0.12%
2021/02/26	0	0.00	1	76.20	76.50	-1	812	-0.12%
2021/02/25	0	0.00	6	76.50	76.20	-6	842	-0.71%
2021/02/22	1	76.40	0	0.00	76.60	1	873	0.11%
2021/02/19	6	73.80	0	0.00	74.20	6	861	0.70%
2021/02/04	1	66.90	0	0.00	66.80	1	898	0.11%
2021/01/22	1	70.30	0	0.00	69.20	1	950	0.11%
2020/12/30	1	79.20	0	0.00	79.20	1	925	0.11%
2020/11/24	0	0.00	10	86.80	85.30	-10	1,476	-0.68%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/04	2	82.60	1	84.00	82.50	1	1,473	0.07%
2020/10/14	10	81.40	0	0.00	80.90	10	1,575	0.63%
2020/09/28	2	82.70	3	84.40	81.10	-1	1,913	-0.05%
2020/09/25	2	80.40	1	80.10	79.80	1	1,770	0.06%
2020/09/24	1	83.90	2	81.45	84.40	-1	1,748	-0.06%
2020/09/22	1	81.90	0	0.00	81.80	1	1,728	0.06%
2020/09/18	1	85.20	2	84.75	85.00	-1	1,740	-0.06%
2020/09/09	1	82.60	7	82.60	82.70	-6	1,931	-0.31%
2020/09/07	1	80.00	0	0.00	78.90	1	1,930	0.05%
2020/09/01	0	0.00	1	81.00	81.70	-1	2,038	-0.05%
2020/08/31	1	80.40	0	0.00	80.30	1	2,081	0.05%
2020/08/28	0	0.00	1	81.50	80.80	-1	2,112	-0.05%
2020/08/27	1	80.30	0	0.00	80.30	1	2,137	0.05%
2020/08/26	0	0.00	1	80.70	81.10	-1	2,137	-0.05%
2020/08/20	2	77.25	0	0.00	76.60	2	2,159	0.09%
2020/08/19	1	82.20	1	83.70	81.70	0	2,219	0.00%
2020/08/17	0	0.00	2	81.00	82.00	-2	2,250	-0.09%
2020/08/11	2	78.80	2	80.30	78.30	0	2,303	0.00%
2020/08/10	2	78.60	0	0.00	78.50	2	2,288	0.09%
2020/08/05	0	0.00	1	80.00	80.00	-1	2,339	-0.04%
2020/08/04	0	0.00	2	79.40	79.10	-2	2,364	-0.08%
2020/07/29	2	77.40	2	77.90	78.00	0	2,706	0.00%
2020/07/27	2	77.50	0	0.00	78.20	2	2,807	0.07%
2020/07/24	1	80.40	0	0.00	80.50	1	2,799	0.04%
2020/07/23	5	82.30	0	0.00	82.20	5	2,817	0.18%
2020/07/22	1	82.50	3	84.30	83.90	-2	2,837	-0.07%
2020/07/21	1	82.40	0	0.00	82.00	1	2,831	0.04%
2020/07/20	5	77.96	4	78.25	81.40	1	2,852	0.04%
2020/07/17	1	80.00	0	0.00	79.60	1	2,856	0.04%
2020/07/16	2	82.85	0	0.00	82.50	2	2,864	0.07%
2020/07/15	0	0.00	1	82.50	82.50	-1	2,901	-0.03%
2020/07/13	1	86.00	0	0.00	85.40	1	2,912	0.03%
2020/07/10	0	0.00	2	85.55	84.40	-2	2,898	-0.07%
2020/07/09	1	88.40	22	87.80	87.50	-21	2,857	-0.73%
2020/07/01	10	83.75	0	0.00	83.40	10	2,920	0.34%
2020/06/29	5	85.02	0	0.00	83.20	5	2,962	0.17%
2020/06/24	6	94.15	0	0.00	85.10	6	2,946	0.20%
2020/06/23	0	0.00	3	89.50	89.50	-3	2,823	-0.11%
2020/06/19	1	82.00	0	0.00	81.50	1	2,810	0.04%
2020/06/18	0	0.00	2	85.50	83.00	-2	2,818	-0.07%
2020/06/17	0	0.00	1	84.00	84.10	-1	2,787	-0.04%
2020/06/15	3	81.30	7	81.66	81.60	-4	2,819	-0.14%
2020/06/05	1	82.80	0	0.00	82.40	1	3,019	0.03%
2020/06/03	5	80.82	4	80.48	80.30	1	3,022	0.03%
2020/05/28	1	78.80	2	79.70	78.10	-1	3,098	-0.03%
2020/05/27	2	79.45	0	0.00	79.70	2	3,096	0.06%
2020/05/26	0	0.00	4	82.13	80.10	-4	3,083	-0.13%
2020/05/25	0	0.00	2	79.10	78.80	-2	2,987	-0.07%
2020/05/22	3	79.97	1	80.90	77.80	2	2,962	0.07%
2020/05/21	2	79.10	0	0.00	79.10	2	2,908	0.07%
2020/05/20	0	0.00	2	77.90	78.00	-2	2,908	-0.07%
2020/05/18	0	0.00	2	77.00	77.50	-2	2,885	-0.07%
2020/05/14	1	77.70	0	0.00	75.10	1	2,869	0.03%
2020/05/11	1	77.60	0	0.00	78.20	1	2,866	0.03%
2020/05/07	2	82.30	0	0.00	81.20	2	2,834	0.07%
2020/05/06	5	80.42	10	81.55	81.40	-5	2,806	-0.18%
2020/05/05	1	77.20	12	76.42	78.10	-11	2,672	-0.41%
2020/05/04	1	75.20	0	0.00	74.50	1	2,633	0.04%
2020/04/30	2	76.20	1	77.20	74.90	1	2,640	0.04%
2020/04/29	1	72.60	0	0.00	72.80	1	2,596	0.04%
2020/04/28	0	0.00	1	72.30	72.00	-1	2,618	-0.04%
2020/04/27	0	0.00	1	71.00	71.20	-1	2,656	-0.04%
2020/04/24	0	0.00	1	70.00	70.00	-1	2,647	-0.04%
2020/04/21	1	67.60	1	68.40	67.30	0	2,693	0.00%
2020/04/20	4	70.85	3	73.07	71.40	1	2,725	0.04%
2020/04/17	0	0.00	1	70.30	70.30	-1	2,932	-0.03%
2020/04/13	11	70.65	1	68.30	68.30	10	2,981	0.34%
2020/04/10	1	69.00	2	68.90	68.70	-1	2,951	-0.03%
2020/04/09	1	68.80	5	68.28	69.10	-4	3,002	-0.13%
2020/04/08	1	64.60	30	63.90	64.10	-29	2,955	-0.98%
2020/04/01	9	61.30	0	0.00	60.90	9	3,158	0.28%
2020/03/31	0	0.00	1	61.50	60.20	-1	3,164	-0.03%
2020/03/27	0	0.00	10	58.70	57.50	-10	3,239	-0.31%
2020/03/26	9	54.30	0	0.00	53.40	9	3,183	0.28%
2020/03/25	5	52.00	0	0.00	52.90	5	3,148	0.16%
2020/03/23	0	0.00	10	44.55	44.55	-10	3,155	-0.32%
2020/03/20	3	50.38	0	0.00	49.50	3	3,134	0.10%
2020/03/18	3	53.40	0	0.00	53.00	3	3,112	0.10%
2020/03/17	0	0.00	2	58.90	58.80	-2	3,033	-0.07%
2020/03/16	2	72.10	0	0.00	65.30	2	3,006	0.07%
2020/03/13	1	72.00	0	0.00	72.50	1	2,948	0.03%
2020/03/12	2	79.90	5	81.10	79.90	-3	2,936	-0.10%
2020/03/11	1	88.80	1	89.00	88.70	0	2,899	0.00%
2020/03/10	0	0.00	5	94.00	93.00	-5	2,887	-0.17%
2020/03/04	5	94.70	0	0.00	94.40	5	3,053	0.16%
2020/03/03	0	0.00	3	93.13	94.60	-3	3,094	-0.10%
2020/02/25	1	89.10	0	0.00	91.30	1	3,183	0.03%
2020/02/24	8	92.70	0	0.00	91.50	8	3,275	0.24%
2020/02/21	1	93.80	1	93.20	93.20	0	3,371	0.00%
2020/02/20	0	0.00	10	92.90	93.00	-10	3,429	-0.29%
2020/02/19	1	93.20	1	93.60	93.60	0	3,438	0.00%
2020/02/17	0	0.00	1	93.00	93.00	-1	3,525	-0.03%
2020/02/12	0	0.00	6	92.70	92.70	-6	3,676	-0.16%
2020/02/11	5	91.00	1	91.40	91.40	4	3,771	0.11%
2020/02/10	1	89.80	0	0.00	89.80	1	3,787	0.03%
2020/02/07	1	90.00	0	0.00	88.70	1	3,856	0.03%
2020/02/06	0	0.00	4	90.20	90.20	-4	3,854	-0.10%
2020/02/05	11	91.13	1	90.80	90.80	10	3,968	0.25%
2020/02/04	0	0.00	3	89.90	90.10	-3	3,969	-0.08%
2020/02/03	4	86.08	0	0.00	88.00	4	3,941	0.10%
2020/01/20	1	104.00	3	104.00	104.00	-2	3,952	-0.05%
2020/01/17	3	106.67	0	0.00	105.00	3	3,934	0.08%
2020/01/15	3	106.50	1	105.50	105.50	2	3,873	0.05%
2020/01/14	1	107.00	0	0.00	107.00	1	3,844	0.03%
2020/01/13	15	117.30	13	109.15	109.00	2	3,798	0.05%
2020/01/10	0	0.00	5	115.50	114.50	-5	3,577	-0.14%
2020/01/09	10	110.50	11	112.23	112.50	-1	3,525	-0.03%
2020/01/08	10	110.00	10	109.50	109.50	0	3,538	0.00%
2020/01/07	20	108.50	0	0.00	108.00	20	3,530	0.57%
2020/01/06	1	117.50	0	0.00	113.50	1	3,479	0.03%
2020/01/03	12	117.75	3	118.50	116.50	9	3,450	0.26%
2020/01/02	0	0.00	13	117.12	117.50	-13	3,391	-0.38%
2019/12/31	3	116.67	7	117.79	115.00	-4	3,371	-0.12%
2019/12/30	12	114.92	0	0.00	115.00	12	3,205	0.37%
2019/12/26	0	0.00	1	113.50	114.00	-1	3,302	-0.03%
2019/12/24	10	112.00	2	112.00	111.00	8	3,346	0.24%
2019/12/23	4	111.13	1	111.50	113.00	3	3,320	0.09%
2019/12/20	0	0.00	1	106.50	106.50	-1	3,228	-0.03%
2019/12/11	3	108.33	0	0.00	109.00	3	3,208	0.09%
2019/12/06	0	0.00	2	111.50	111.50	-2	3,252	-0.06%
2019/12/05	0	0.00	1	111.00	112.00	-1	3,255	-0.03%
2019/12/04	2	106.50	0	0.00	109.00	2	3,245	0.06%
2019/12/02	2	112.00	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%
2019/11/28	1	114.00	1	114.00	114.00	0	3,322	0.00%
2019/11/26	0	0.00	7	114.00	115.00	-7	3,305	-0.21%
2019/11/22	1	112.00	2	110.00	110.00	-1	3,145	-0.03%
2019/11/21	2	108.50	1	106.00	110.00	1	3,133	0.03%
2019/11/19	1	110.50	1	111.00	110.00	0	3,194	0.00%
2019/11/15	0	0.00	4	107.13	108.50	-4	3,213	-0.12%
2019/11/14	6	102.50	5	102.90	102.50	1	3,154	0.03%
2019/11/12	2	107.50	1	109.50	109.50	1	3,157	0.03%
2019/11/11	2	106.50	1	106.50	105.50	1	3,147	0.03%
2019/11/07	1	106.50	3	106.17	106.00	-2	3,154	-0.06%
2019/11/06	1	107.00	0	0.00	106.50	1	3,147	0.03%
2019/11/05	3	105.17	2	106.75	107.00	1	3,100	0.03%
2019/11/04	0	0.00	2	102.25	102.50	-2	3,060	-0.07%
2019/11/01	1	99.40	2	100.50	101.50	-1	3,113	-0.03%
2019/10/31	2	97.70	1	99.20	97.50	1	3,097	0.03%
2019/10/30	5	100.00	9	99.56	99.00	-4	3,173	-0.13%
2019/10/29	11	98.25	10	97.20	97.20	1	3,287	0.03%
2019/10/28	1	96.50	0	0.00	96.60	1	3,349	0.03%
2019/10/24	2	96.25	2	96.80	96.80	0	3,349	0.00%
2019/10/23	3	94.17	3	95.13	95.20	0	3,337	0.00%
2019/10/22	0	0.00	2	91.60	91.10	-2	3,340	-0.06%
2019/10/16	1	90.10	0	0.00	90.10	1	3,566	0.03%
2019/10/03	1	98.10	1	96.60	96.00	0	4,147	0.00%
2019/10/02	1	97.50	0	0.00	97.00	1	4,235	0.02%
2019/09/27	0	0.00	9	99.69	99.10	-9	4,321	-0.21%
2019/09/26	10	102.50	9	102.22	102.00	1	4,443	0.02%
2019/09/25	13	98.40	2	99.05	99.10	11	4,626	0.24%
2019/09/20	0	0.00	2	95.40	95.20	-2	4,734	-0.04%
2019/09/17	2	96.40	0	0.00	96.30	2	4,952	0.04%
2019/09/12	0	0.00	2	95.00	94.80	-2	5,214	-0.04%
2019/09/10	1	100.00	0	0.00	99.10	1	5,396	0.02%
2019/09/06	0	0.00	2	98.25	98.00	-2	5,913	-0.03%
2019/09/05	0	0.00	1	99.60	99.40	-1	5,986	-0.02%
2019/09/04	0	0.00	1	103.00	102.00	-1	5,991	-0.02%
2019/08/30	1	99.50	5	99.00	98.90	-4	6,027	-0.07%
2019/08/29	16	100.08	16	100.94	98.80	0	6,064	0.00%
2019/08/23	4	99.35	1	99.40	98.10	3	6,163	0.05%
2019/08/22	2	98.80	0	0.00	97.00	2	6,147	0.03%
2019/08/21	0	0.00	17	97.38	97.70	-17	6,203	-0.27%
2019/08/20	2	98.25	2	99.65	99.10	0	6,208	0.00%
2019/08/19	2	93.80	2	93.10	95.30	0	6,310	0.00%
2019/08/15	1	94.10	3	93.03	92.50	-2	6,509	-0.03%
2019/08/14	1	99.50	4	98.03	96.40	-3	6,532	-0.05%
2019/08/13	4	97.38	1	98.00	98.00	3	6,534	0.05%
2019/08/12	2	96.00	2	95.30	95.30	0	6,536	0.00%
2019/08/08	1	95.80	1	94.40	94.40	0	6,801	0.00%
2019/08/07	1	93.50	0	0.00	94.20	1	6,967	0.01%
2019/08/06	2	94.30	6	90.80	94.50	-4	6,981	-0.06%
2019/08/05	21	92.32	3	95.67	91.80	18	6,942	0.26%
2019/08/02	2	99.20	3	99.13	98.40	-1	6,904	-0.01%
2019/08/01	2	99.80	1	99.70	99.00	1	6,905	0.01%
2019/07/31	7	100.13	2	103.00	98.80	5	6,888	0.07%
2019/07/30	1	111.00	0	0.00	108.50	1	6,670	0.01%
2019/07/25	2	120.00	0	0.00	120.00	2	6,772	0.03%
2019/07/24	1	125.00	1	124.50	123.00	0	6,857	0.00%
2019/07/18	4	125.25	4	126.00	122.50	0	7,141	0.00%
2019/07/17	0	0.00	1	124.50	124.00	-1	7,199	-0.01%
2019/07/16	1	123.00	2	125.00	124.00	-1	7,198	-0.01%
2019/07/15	1	119.50	0	0.00	122.00	1	7,043	0.01%
2019/07/11	1	114.50	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	1	117.00	117.00	-1	7,052	-0.01%
2019/07/09	0	0.00	1	117.00	115.00	-1	7,262	-0.01%
2019/07/08	1	115.00	0	0.00	115.00	1	7,385	0.01%
2019/07/05	0	0.00	1	118.00	120.00	-1	7,655	-0.01%
2019/07/03	1	119.50	1	120.00	118.00	0	7,830	0.00%
2019/07/02	1	117.50	0	0.00	117.00	1	7,847	0.01%
2019/06/28	1	113.00	0	0.00	111.50	1	7,896	0.01%
2019/06/24	2	114.50	1	113.00	113.50	1	8,241	0.01%
2019/06/21	2	117.75	4	116.88	116.00	-2	8,307	-0.02%
2019/06/20	0	0.00	18	114.06	117.00	-18	8,286	-0.22%
2019/06/19	1	113.00	1	112.50	113.00	0	8,261	0.00%
2019/06/18	2	113.00	6	110.50	110.50	-4	8,390	-0.05%
2019/06/17	3	111.50	6	112.17	112.50	-3	8,383	-0.04%
2019/06/14	6	106.75	7	105.43	107.00	-1	8,255	-0.01%
2019/06/13	1	105.00	1	102.50	102.50	0	8,148	0.00%
2019/06/12	1	102.00	0	0.00	104.00	1	8,351	0.01%
2019/06/10	1	100.50	1	100.50	103.00	0	8,928	0.00%
2019/06/06	3	98.57	2	98.70	98.80	1	9,213	0.01%
2019/06/05	2	100.25	0	0.00	98.50	2	9,261	0.02%
2019/06/03	2	103.00	2	105.50	100.50	0	9,497	0.00%
2019/05/29	1	108.00	1	107.50	105.00	0	9,784	0.00%
2019/05/27	1	104.00	1	105.00	104.00	0	9,925	0.00%
2019/05/24	5	107.80	2	108.50	104.50	3	10,059	0.03%
2019/05/23	2	104.00	5	103.30	105.00	-3	9,946	-0.03%
2019/05/22	1	101.50	2	102.75	101.50	-1	9,930	-0.01%
2019/05/21	2	100.00	0	0.00	100.00	2	9,909	0.02%
2019/05/20	3	99.57	4	98.93	97.80	-1	10,089	-0.01%
2019/05/17	0	0.00	1	99.40	99.80	-1	10,302	-0.01%
2019/05/16	0	0.00	1	102.00	100.00	-1	10,309	-0.01%
2019/05/15	3	98.97	8	100.75	102.00	-5	10,145	-0.05%
2019/05/13	3	92.10	4	91.60	91.50	-1	10,344	-0.01%
2019/05/10	1	94.10	3	90.83	91.50	-2	10,486	-0.02%
2019/05/09	2	92.35	5	94.40	92.70	-3	10,509	-0.03%
2019/05/08	3	98.60	3	99.93	97.80	0	10,650	0.00%
2019/05/07	0	0.00	1	98.40	98.80	-1	10,661	-0.01%
2019/05/06	3	97.60	3	98.23	96.60	0	10,796	0.00%
2019/05/03	2	97.20	1	98.70	98.70	1	10,910	0.01%
2019/05/02	1	93.50	0	0.00	94.80	1	10,931	0.01%
2019/04/30	5	95.20	1	93.20	94.00	4	10,897	0.04%
2019/04/29	0	0.00	5	93.00	89.80	-5	10,771	-0.05%
2019/04/26	6	97.63	4	98.93	95.00	2	10,651	0.02%
2019/04/25	18	99.31	26	100.00	98.00	-8	10,556	-0.08%
2019/04/24	3	104.50	0	0.00	104.00	3	10,417	0.03%
2019/04/23	2	109.50	8	109.75	110.00	-6	10,323	-0.06%
2019/04/22	23	106.93	1	106.00	105.50	22	10,162	0.22%
2019/04/19	1	101.50	0	0.00	101.50	1	10,128	0.01%
2019/04/18	5	105.00	0	0.00	104.00	5	10,111	0.05%
2019/04/17	3	107.67	9	108.61	106.50	-6	10,075	-0.06%
2019/04/16	6	105.58	7	103.43	105.50	-1	10,023	-0.01%
2019/04/15	7	106.14	6	113.17	105.50	1	9,913	0.01%
2019/04/11	7	110.86	1	113.00	110.50	6	9,613	0.06%
2019/04/10	2	115.00	0	0.00	117.00	2	9,301	0.02%
2019/04/09	0	0.00	4	115.00	113.00	-4	9,170	-0.04%
2019/04/08	13	115.42	0	0.00	113.00	13	9,023	0.14%
2019/04/03	1	117.00	1	124.00	120.00	0	8,840	0.00%
2019/04/02	7	116.50	0	0.00	115.50	7	8,605	0.08%
2019/04/01	2	119.50	5	122.50	117.50	-3	8,423	-0.04%
2019/03/29	3	121.33	0	0.00	121.50	3	8,290	0.04%
2019/03/28	4	124.75	2	125.00	125.00	2	8,214	0.02%
2019/03/27	6	126.75	1	129.00	125.00	5	8,173	0.06%
2019/03/26	3	135.50	4	131.00	131.00	-1	8,153	-0.01%
2019/03/25	0	0.00	2	136.00	135.50	-2	8,054	-0.02%
2019/03/22	12	134.00	12	132.33	134.50	0	7,981	0.00%
2019/03/21	1	132.00	5	134.00	135.00	-4	7,915	-0.05%
2019/03/20	18	127.69	18	128.69	131.00	0	7,718	0.00%
2019/03/19	8	128.50	8	129.63	126.00	0	7,683	0.00%
2019/03/18	6	124.25	5	125.60	124.50	1	7,562	0.01%
2019/03/15	4	123.25	0	0.00	125.00	4	7,641	0.05%
2019/03/14	18	125.89	12	125.42	127.00	6	7,503	0.08%
2019/03/13	4	122.75	0	0.00	123.00	4	7,558	0.05%
2019/03/12	8	116.06	13	115.08	118.50	-5	7,103	-0.07%
2019/03/04	4	108.00	0	0.00	103.50	4	6,741	0.06%
2019/02/27	6	103.73	1	101.50	106.00	5	6,653	0.08%
2019/02/25	2	97.80	1	96.80	96.20	1	6,869	0.01%
2019/02/22	0	0.00	1	105.00	106.00	-1	6,893	-0.01%
2019/02/20	0	0.00	1	109.00	111.00	-1	6,946	-0.01%
2019/02/19	2	109.00	2	110.00	109.00	0	6,887	0.00%
2019/02/18	1	99.30	3	106.83	107.00	-2	6,640	-0.03%
2019/02/15	0	0.00	22	98.15	97.30	-22	6,388	-0.34%
2019/02/12	13	94.46	7	94.20	95.80	6	6,032	0.10%
2019/01/30	1	84.50	9	84.34	82.80	-8	5,644	-0.14%
2019/01/29	5	83.70	8	82.74	83.80	-3	5,605	-0.05%
2019/01/28	3	82.00	15	81.88	81.10	-12	5,443	-0.22%
2019/01/25	12	80.25	2	81.00	80.80	10	5,397	0.19%
2019/01/24	3	78.70	0	0.00	79.90	3	5,292	0.06%
2019/01/23	8	74.44	11	73.72	76.20	-3	5,181	-0.06%
2019/01/22	1	73.00	1	74.10	72.20	0	5,161	0.00%
2019/01/21	1	72.90	0	0.00	72.70	1	5,279	0.02%
2019/01/18	6	72.98	6	73.83	72.50	0	5,389	0.00%
2019/01/17	2	72.80	3	71.67	70.00	-1	5,515	-0.02%
2019/01/16	3	72.80	1	72.20	72.00	2	5,672	0.04%
2019/01/15	5	73.28	1	73.40	73.10	4	5,906	0.07%
2019/01/14	3	72.60	3	73.30	72.80	0	5,989	0.00%
2019/01/11	6	73.25	5	74.80	72.20	1	6,089	0.02%
2019/01/10	3	76.30	5	76.42	76.30	-2	6,209	-0.03%
2019/01/09	1	77.20	3	77.00	76.00	-2	6,455	-0.03%
2019/01/04	7	76.11	2	76.80	75.70	5	6,930	0.07%
2019/01/03	0	0.00	3	76.67	77.20	-3	7,041	-0.04%
2019/01/02	0	0.00	2	78.00	77.30	-2	7,151	-0.03%
2018/12/28	2	74.20	0	0.00	74.10	2	7,466	0.03%
2018/12/27	0	0.00	5	73.32	72.80	-5	7,653	-0.07%
2018/12/26	5	73.20	1	71.90	71.60	4	7,653	0.05%
2018/12/25	12	73.28	0	0.00	73.10	12	7,647	0.16%
2018/12/24	5	73.30	3	73.50	74.20	2	7,653	0.03%
2018/12/21	5	73.40	13	73.01	73.50	-8	7,630	-0.10%
2018/12/20	2	71.30	2	71.10	73.40	0	7,589	0.00%
2018/12/19	6	75.70	2	74.40	71.30	4	7,486	0.05%
2018/12/18	3	79.00	1	79.10	79.00	2	7,334	0.03%
2018/12/17	0	0.00	3	80.00	80.90	-3	7,298	-0.04%
2018/12/14	3	80.67	0	0.00	79.20	3	7,283	0.04%
2018/12/12	6	82.22	4	83.25	81.60	2	7,186	0.03%
2018/12/11	42	80.14	40	81.08	80.00	2	7,080	0.03%
2018/12/10	4	80.68	3	82.50	79.20	1	7,022	0.01%
2018/12/07	27	80.15	28	75.88	80.20	-1	6,862	-0.01%
2018/12/06	5	80.50	5	78.62	74.10	0	6,722	0.00%
2018/12/05	0	0.00	17	76.71	77.70	-17	6,497	-0.26%
2018/12/04	2	79.50	10	79.62	77.10	-8	6,469	-0.12%
2018/12/03	5	78.36	3	78.60	78.80	2	6,434	0.03%
2018/11/30	4	77.75	9	79.24	78.00	-5	6,371	-0.08%
2018/11/29	1	77.70	11	77.97	77.90	-10	6,209	-0.16%
2018/11/28	21	77.04	9	78.29	76.10	12	6,073	0.20%
2018/11/27	20	77.50	14	77.53	78.20	6	5,967	0.10%
2018/11/26	2	75.75	3	75.10	76.40	-1	5,845	-0.02%
2018/11/23	3	75.40	2	75.30	75.60	1	5,714	0.02%
2018/11/22	20	74.53	10	74.97	73.80	10	5,505	0.18%
2018/11/21	0	0.00	27	69.34	70.50	-27	5,205	-0.52%
2018/11/20	0	0.00	5	64.50	64.10	-5	4,983	-0.10%
2018/11/19	0	0.00	2	63.85	64.60	-2	4,935	-0.04%
2018/11/16	6	60.30	5	59.26	62.30	1	4,731	0.02%
2018/11/15	1	56.60	1	57.00	56.70	0	4,649	0.00%
2018/11/13	1	56.60	0	0.00	57.30	1	4,631	0.02%
2018/11/12	5	58.76	0	0.00	58.10	5	4,641	0.11%
2018/11/09	1	59.50	15	59.10	59.40	-14	4,649	-0.30%
2018/11/08	1	59.00	0	0.00	59.00	1	4,641	0.02%
2018/11/06	5	59.70	5	60.80	59.20	0	4,648	0.00%
2018/11/05	0	0.00	8	58.70	58.60	-8	4,615	-0.17%
2018/11/02	7	60.23	0	0.00	60.10	7	4,580	0.15%
2018/10/31	1	58.00	0	0.00	59.70	1	4,525	0.02%
2018/10/30	11	58.98	18	59.49	59.00	-7	4,504	-0.16%
2018/10/29	43	57.80	34	59.63	58.70	9	4,479	0.20%
2018/10/26	32	62.29	0	0.00	60.30	32	4,417	0.72%
2018/10/25	11	62.40	35	63.41	63.30	-24	4,334	-0.55%
2018/10/24	28	63.81	29	64.86	63.00	-1	4,179	-0.02%
2018/10/23	30	68.21	6	69.08	65.90	24	4,012	0.60%
2018/10/22	1	67.50	10	67.50	66.20	-9	3,782	-0.24%
2018/10/19	17	64.52	30	65.38	67.60	-13	3,731	-0.35%
2018/10/18	9	67.16	5	66.98	66.00	4	3,623	0.11%
2018/10/17	6	67.27	33	67.23	67.20	-27	3,478	-0.78%
2018/10/16	27	64.65	2	64.05	63.40	25	3,237	0.77%
2018/10/15	8	64.24	11	65.18	65.90	-3	3,152	-0.10%
2018/10/12	3	60.90	12	62.36	63.80	-9	2,834	-0.32%
2018/10/11	19	57.21	26	58.42	58.00	-7	2,746	-0.25%
2018/10/09	28	60.22	0	0.00	61.00	28	2,633	1.06%
2018/10/08	6	61.23	57	61.68	62.50	-51	2,566	-1.99%
2018/10/05	2	56.45	141	56.86	58.30	-139	2,235	-6.22%	大賣/鉅額交易
2018/10/04	0	0.00	5	52.60	53.00	-5	2,106	-0.24%
2018/10/03	5	51.70	0	0.00	51.90	5	2,178	0.23%
2018/10/01	1	52.60	6	52.90	53.20	-5	2,299	-0.22%
2018/09/27	5	52.20	5	52.90	52.10	0	2,397	0.00%
2018/09/25	43	52.84	4	52.45	52.80	39	2,515	1.55%
2018/09/21	0	0.00	5	51.70	51.40	-5	2,522	-0.20%
2018/09/20	5	51.40	5	52.80	51.00	0	2,527	0.00%
2018/09/18	9	50.89	50	50.69	50.60	-41	2,541	-1.61%
2018/09/14	21	54.40	0	0.00	54.50	21	2,606	0.81%
2018/09/12	25	53.22	0	0.00	51.70	25	2,674	0.93%
2018/09/10	7	54.20	17	52.50	52.60	-10	2,773	-0.36%
2018/09/07	22	55.98	37	57.04	55.00	-15	2,856	-0.53%
2018/09/06	6	61.17	5	62.20	61.00	1	2,910	0.03%
2018/09/05	1	61.10	4	61.20	61.10	-3	3,076	-0.10%
2018/09/04	0	0.00	4	61.90	61.80	-4	3,243	-0.12%
2018/09/03	4	61.70	26	61.67	61.60	-22	3,298	-0.67%
2018/08/31	2	62.70	6	63.17	62.40	-4	3,463	-0.12%
2018/08/29	0	0.00	4	62.55	63.00	-4	3,818	-0.10%
2018/08/28	10	63.10	10	63.90	62.30	0	4,051	0.00%
2018/08/24	12	60.40	0	0.00	60.40	12	4,642	0.26%
2018/08/17	6	64.87	7	65.86	63.50	-1	4,855	-0.02%
2018/08/15	0	0.00	19	62.25	62.40	-19	5,003	-0.38%
2018/08/14	5	63.20	4	64.00	65.00	1	5,035	0.02%
2018/08/13	5	62.50	14	64.18	63.10	-9	5,122	-0.18%
2018/08/09	2	69.40	0	0.00	69.00	2	5,233	0.04%
2018/08/08	19	70.61	10	71.30	69.70	9	5,338	0.17%
2018/08/07	52	70.69	0	0.00	70.40	52	5,395	0.96%
2018/08/06	0	0.00	7	73.09	72.60	-7	5,481	-0.13%
2018/08/03	5	70.60	17	70.98	71.80	-12	5,493	-0.22%
2018/08/02	4	69.50	71	70.47	69.00	-67	5,629	-1.19%
2018/08/01	0	0.00	4	67.90	69.10	-4	5,726	-0.07%
2018/07/30	0	0.00	1	66.90	66.80	-1	5,933	-0.02%
2018/07/27	7	68.63	4	69.50	68.50	3	6,185	0.05%
2018/07/26	4	70.00	4	71.20	69.10	0	6,384	0.00%
2018/07/24	5	69.10	11	69.09	69.90	-6	6,670	-0.09%
2018/07/23	6	67.13	0	0.00	67.10	6	6,880	0.09%
2018/07/20	4	71.20	7	71.26	69.20	-3	7,331	-0.04%
2018/07/19	2	69.80	2	70.80	69.00	0	7,533	0.00%
2018/07/17	20	73.49	3	73.50	71.30	17	7,892	0.22%
2018/07/16	8	74.45	13	75.72	74.70	-5	8,350	-0.06%
2018/07/13	9	71.18	8	72.28	72.10	1	8,375	0.01%
2018/07/12	0	0.00	11	70.04	70.90	-11	8,422	-0.13%
2018/07/11	0	0.00	8	68.83	68.00	-8	8,458	-0.09%
2018/07/09	2	66.30	2	67.15	67.80	0	8,641	0.00%
2018/07/06	3	64.80	0	0.00	62.80	3	8,858	0.03%
2018/07/05	1	65.80	0	0.00	65.10	1	8,967	0.01%
2018/07/04	5	72.00	0	0.00	67.50	5	9,071	0.06%
2018/07/03	7	76.96	0	0.00	73.50	7	9,087	0.08%
2018/07/02	16	78.70	5	78.70	77.90	11	9,095	0.12%
2018/06/29	32	76.79	3	77.50	76.80	29	9,088	0.32%
2018/06/28	18	76.70	3	78.00	76.80	15	9,137	0.16%
2018/06/27	9	78.28	0	0.00	77.10	9	9,111	0.10%
2018/06/26	30	79.90	3	80.20	78.20	27	9,109	0.30%
2018/06/25	22	82.47	21	84.36	81.80	1	9,075	0.01%
2018/06/22	18	84.33	50	85.70	83.30	-32	9,151	-0.35%
2018/06/21	0	0.00	31	84.69	85.00	-31	9,106	-0.34%
2018/06/20	8	84.30	30	83.74	82.90	-22	9,071	-0.24%
2018/06/19	5	84.70	23	84.75	83.30	-18	9,004	-0.20%
2018/06/15	42	85.99	0	0.00	83.50	42	8,952	0.47%
2018/06/14	22	88.99	5	90.38	87.30	17	8,842	0.19%
2018/06/13	26	89.06	20	90.52	88.20	6	8,725	0.07%
2018/06/12	23	86.96	29	88.22	87.30	-6	8,543	-0.07%
2018/06/11	10	85.16	7	86.03	86.00	3	8,383	0.04%
2018/06/08	42	85.40	11	89.56	84.90	31	8,330	0.37%
2018/06/07	21	89.11	19	91.10	89.10	2	8,154	0.02%
2018/06/06	24	87.66	15	90.37	88.80	9	7,921	0.11%
2018/06/05	24	89.23	22	90.35	88.90	2	7,773	0.03%
2018/06/04	31	88.34	31	92.23	87.10	0	7,532	0.00%
2018/06/01	3	84.70	9	85.53	86.30	-6	7,180	-0.08%
2018/05/31	6	73.72	23	75.29	78.50	-17	6,909	-0.25%
2018/05/30	2	71.50	0	72.70	72.00	2	6,813	0.03%
2018/05/29	3	73.20	8	71.99	72.00	-5	6,763	-0.07%
2018/05/28	22	74.27	1	74.40	73.90	21	6,727	0.31%
2018/05/25	40	74.67	0	0.00	74.00	40	6,697	0.60%
2018/05/24	12	76.88	0	0.00	77.00	12	6,643	0.18%
2018/05/23	6	77.00	18	77.26	77.60	-12	6,567	-0.18%
2018/05/22	9	74.33	0	0.00	73.40	9	6,431	0.14%
2018/05/21	68	73.25	15	74.92	73.40	53	6,376	0.83%
2018/05/18	14	75.51	20	77.76	74.80	-6	6,269	-0.10%
2018/05/17	1	79.20	14	78.69	77.80	-13	6,178	-0.21%
2018/05/16	10	79.25	13	81.37	77.30	-3	6,093	-0.05%
2018/05/15	13	79.10	36	81.84	79.10	-23	5,974	-0.38%
2018/05/14	34	77.38	36	79.41	81.20	-2	5,886	-0.03%
2018/05/11	14	80.36	6	80.63	78.60	8	5,761	0.14%
2018/05/10	13	81.02	31	81.45	81.90	-18	5,666	-0.32%
2018/05/09	54	78.56	10	80.54	77.00	44	5,455	0.81%
2018/05/08	25	82.29	1	83.20	80.90	24	5,277	0.45%
2018/05/07	11	81.97	20	81.83	82.80	-9	5,180	-0.17%
2018/05/04	50	81.48	17	80.96	80.30	33	5,026	0.66%
2018/05/03	50	88.17	14	88.71	86.10	36	4,759	0.76%
2018/05/02	1	91.20	4	90.00	91.20	-3	4,545	-0.07%
2018/04/30	1	91.40	4	90.58	89.20	-3	4,420	-0.07%
2018/04/27	10	90.74	3	93.40	88.80	7	4,208	0.17%
2018/04/26	2	92.10	2	89.00	91.00	0	3,949	0.00%
2018/04/25	2	85.80	10	85.14	88.90	-8	3,471	-0.23%
2018/04/24	10	81.90	5	85.50	80.90	5	3,192	0.16%
2018/04/23	8	84.30	3	85.07	83.00	5	3,014	0.17%
2018/04/20	7	81.30	7	82.40	81.80	0	2,787	0.00%
2018/04/19	1	77.90	23	74.13	78.60	-22	2,277	-0.97%
2018/04/18	17	68.53	11	69.91	71.50	6	2,129	0.28%
2018/04/17	14	67.87	0	0.00	67.30	14	2,016	0.69%
2018/04/16	3	71.37	14	71.70	71.50	-11	1,902	-0.58%
2018/04/13	8	69.35	6	71.00	70.50	2	1,770	0.11%
2018/04/12	10	65.84	44	69.08	70.00	-34	1,579	-2.15%
2018/04/11	15	64.85	51	62.43	65.70	-36	1,255	-2.87%
2018/04/10	51	60.49	15	63.92	59.80	36	1,088	3.31%
2018/04/09	13	55.30	31	58.92	60.90	-18	926	-1.94%
2018/04/03	3	55.50	12	55.28	55.40	-9	816	-1.10%
2018/04/02	0	0.00	6	55.85	54.60	-6	764	-0.78%
2018/03/31	1	53.80	24	55.53	55.20	-23	730	-3.15%
2018/03/30	12	52.73	0	0.00	52.30	12	663	1.81%
2018/03/29	6	53.30	0	0.00	53.30	6	650	0.92%
2018/03/28	10	53.60	0	0.00	53.00	10	623	1.60%
2018/03/27	24	54.48	2	54.80	53.50	22	598	3.68%
2018/03/23	0	0.00	1	48.55	48.90	-1	449	-0.22%
2018/03/21	1	47.60	2	48.68	48.90	-1	420	-0.24%
2018/03/19	0	0.00	1	47.00	47.15	-1	399	-0.25%
2018/03/16	1	46.60	0	0.00	46.35	1	398	0.25%
2018/03/15	10	47.00	0	0.00	47.10	10	392	2.55%
2018/03/14	1	46.50	1	46.20	46.20	0	381	0.00%
2018/03/13	0	0.00	1	45.10	45.05	-1	368	-0.27%
2018/03/12	1	44.25	0	0.00	44.10	1	369	0.27%
2018/03/08	0	0.00	2	44.15	43.90	-2	375	-0.53%
2018/03/07	2	44.35	15	44.11	43.90	-13	376	-3.45%
2018/03/06	5	43.10	0	0.00	43.10	5	370	1.35%
2018/03/05	10	43.50	2	43.35	43.20	8	372	2.15%
2018/03/02	0	0.00	3	42.05	42.10	-3	367	-0.82%
2018/02/09	2	41.55	0	0.00	41.40	2	446	0.45%
2018/02/06	0	0.00	1	44.70	44.50	-1	496	-0.20%
2018/01/29	0	0.00	2	50.60	50.00	-2	607	-0.33%
2018/01/26	0	0.00	4	50.43	50.40	-4	613	-0.65%
2018/01/25	11	50.50	1	50.20	50.00	10	623	1.60%
2018/01/24	1	50.70	1	50.20	50.30	0	666	0.00%
2018/01/22	1	50.00	1	49.95	49.80	0	669	0.00%
2018/01/18	1	50.50	0	0.00	49.70	1	667	0.15%
2018/01/16	4	51.40	2	51.20	50.60	2	672	0.30%
2018/01/15	1	50.20	0	0.00	50.30	1	651	0.15%
2018/01/10	1	50.20	1	51.00	50.00	0	646	0.00%
2018/01/09	0	0.00	5	49.97	49.90	-5	642	-0.78%
2018/01/08	1	49.95	0	0.00	50.40	1	642	0.16%