訊芯-KY (6451)-美商高盛券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
164.0
漲跌
▼2.5
漲幅
-1.50%
成交量
7,556張
產業
上市半導體類股
375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

訊芯-KY (6451)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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	19	169.97	258	171.58	164.00	-239	3,796	-6.30%	大賣/鉅額交易
2024/04/25	29	156.66	60	155.79	166.50	-31	3,737	-0.83%
2024/04/24	30	151.85	25	151.64	151.50	5	3,783	0.13%
2024/04/23	34	147.72	78	147.89	147.00	-44	3,907	-1.13%
2024/04/22	81	146.96	6	148.25	144.00	75	4,055	1.85%
2024/04/19	68	149.53	41	154.27	149.50	27	4,263	0.63%
2024/04/18	14	157.54	42	157.61	156.00	-28	4,547	-0.62%
2024/04/17	9	155.28	149	157.21	155.00	-140	4,729	-2.96%	大賣/鉅額交易
2024/04/16	24	153.35	90	154.98	156.00	-66	4,788	-1.38%
2024/04/15	239	159.14	23	160.65	156.50	216	4,796	4.50%	大買/鉅額交易
2024/04/12	21	168.40	79	167.36	164.50	-58	4,839	-1.20%
2024/04/11	69	166.87	70	167.51	166.00	-1	4,849	-0.02%
2024/04/10	9	171.00	127	171.65	168.00	-118	4,842	-2.44%	大賣/鉅額交易
2024/04/09	59	169.69	100	169.58	168.00	-41	4,824	-0.85%
2024/04/08	99	170.80	101	171.74	170.00	-2	4,804	-0.04%	大賣/
2024/04/03	13	174.58	22	174.16	174.50	-9	4,789	-0.19%
2024/04/02	201	174.53	100	177.38	174.00	101	4,780	2.11%	大買/鉅額交易
2024/04/01	149	178.64	47	179.30	179.00	102	4,754	2.15%	大買/鉅額交易
2024/03/29	178	178.71	35	182.43	176.50	143	4,731	3.02%	大買/鉅額交易
2024/03/28	129	187.68	16	188.25	185.00	113	4,685	2.41%	大買/鉅額交易
2024/03/27	76.8	192.76	40	192.15	190.50	36.8	4,665	0.79%
2024/03/26	99	193.45	117	195.84	193.00	-18	4,666	-0.39%	大賣/
2024/03/25	179	202.78	37	204.34	199.00	142	4,660	3.05%	大買/鉅額交易
2024/03/22	26	200.19	31	200.42	200.00	-5	4,640	-0.11%
2024/03/21	10	195.60	38	196.22	198.00	-28	4,625	-0.61%
2024/03/20	5	196.30	61	196.46	193.00	-56	4,622	-1.21%
2024/03/19	22	210.07	170	205.14	202.00	-148	4,611	-3.21%	大賣/鉅額交易
2024/03/18	71	190.32	83	194.94	200.00	-12	4,539	-0.26%
2024/03/15	141	186.79	95	189.46	185.50	46	4,549	1.01%	大買/
2024/03/14	106	189.75	48	192.58	188.50	58	4,533	1.28%	大買/
2024/03/13	60	201.19	164	203.38	201.00	-104	4,499	-2.31%	大賣/鉅額交易
2024/03/12	13	203.50	130	205.42	206.50	-117	4,414	-2.65%	大賣/鉅額交易
2024/03/11	65	200.80	160	199.31	205.00	-95	4,396	-2.16%	大賣/
2024/03/08	230	191.19	192	198.16	189.50	38	4,359	0.87%	大買/大賣/
2024/03/07	40	207.28	81	207.22	202.00	-41	4,337	-0.95%
2024/03/06	35	207.91	76	209.66	207.00	-41	4,378	-0.94%
2024/03/05	26	204.52	105	204.52	206.50	-79	4,383	-1.80%	大賣/
2024/03/04	55	206.40	75	206.71	203.00	-20	4,512	-0.44%
2024/03/01	54	209.04	43	214.98	208.00	11	4,505	0.24%
2024/02/29	102	218.04	46	219.14	219.50	56	4,502	1.24%	大買/
2024/02/27	130	219.60	94	226.03	217.00	36	4,487	0.80%	大買/
2024/02/26	18	219.50	148	219.05	220.00	-130	4,374	-2.97%	大賣/鉅額交易
2024/02/23	45	220.21	105	220.58	220.50	-60	4,444	-1.35%	大賣/
2024/02/22	207	227.41	177	227.32	224.00	30	4,497	0.67%	大買/大賣/
2024/02/21	45	216.08	11	207.36	216.50	34	4,346	0.78%
2024/02/20	217	193.74	14	186.96	197.00	203	4,299	4.72%	大買/鉅額交易
2024/02/19	44	181.30	30	178.70	180.50	14	4,296	0.33%
2024/02/16	8	193.44	200	186.12	182.50	-192	4,364	-4.40%	大賣/鉅額交易
2024/02/15	39	186.85	118	185.64	190.50	-79	4,382	-1.80%	大賣/
2024/02/05	39	187.76	36	185.75	187.00	3	4,318	0.07%
2024/02/02	53	188.19	74	187.70	186.50	-21	4,281	-0.49%
2024/02/01	66	186.76	155	186.76	184.50	-89	4,264	-2.09%	大賣/
2024/01/31	123	189.55	143	187.65	187.50	-20	4,185	-0.48%	大買/大賣/
2024/01/30	113	183.79	342	187.16	187.00	-229	4,075	-5.62%	大買/大賣/鉅額交易
2024/01/29	24	176.46	176	182.74	182.00	-152	3,976	-3.82%	大賣/鉅額交易
2024/01/26	21	173.81	79	174.39	173.00	-58	3,950	-1.47%
2024/01/25	129	175.21	24	176.23	174.00	105	3,992	2.63%	大買/鉅額交易
2024/01/24	37	180.05	113	182.21	180.00	-76	3,991	-1.90%	大賣/
2024/01/23	22	184.16	129	184.77	183.50	-107	3,994	-2.68%	大賣/鉅額交易
2024/01/22	103	181.30	17	183.15	183.00	86	3,980	2.16%	大買/
2024/01/19	88	182.85	139	187.63	183.00	-51	3,996	-1.28%	大賣/
2024/01/18	210	186.87	108	188.15	187.50	102	4,024	2.53%	大買/大賣/鉅額交易
2024/01/17	132	186.78	188	187.85	190.00	-56	4,041	-1.39%	大買/大賣/
2024/01/16	385	183.40	120	185.68	181.00	265	3,969	6.68%	大買/大賣/鉅額交易
2024/01/15	155	192.36	401	195.20	197.50	-246	3,835	-6.41%	大買/大賣/鉅額交易
2024/01/12	903	187.77	136	185.26	188.50	767	3,675	20.87%	大買/大賣/鉅額交易
2024/01/11	278	169.62	4	164.38	175.00	274	3,455	7.93%	大買/鉅額交易
2024/01/10	16	152.91	43	158.08	159.50	-27	3,333	-0.81%
2024/01/09	36	153.54	24	154.65	152.00	12	3,380	0.35%
2024/01/08	176	156.40	11	154.18	155.50	165	3,398	4.86%	大買/鉅額交易
2024/01/05	9	145.83	7	150.00	149.00	2	3,435	0.06%
2024/01/04	4	141.63	27	142.24	143.00	-23	3,579	-0.64%
2024/01/03	4	139.50	39	140.50	142.00	-35	3,755	-0.93%
2024/01/02	3	138.83	3	139.33	138.50	0	4,103	0.00%
2023/12/29	24	138.58	0	0.00	138.50	24	4,574	0.52%
2023/12/28	9	141.22	16	141.72	141.50	-7	5,040	-0.14%
2023/12/27	2	142.75	5	144.60	142.00	-3	5,143	-0.06%
2023/12/26	2	142.50	21	144.86	143.50	-19	5,271	-0.36%
2023/12/25	1	145.50	0	0.00	144.50	1	5,390	0.02%
2023/12/22	1	149.50	9	150.22	148.00	-8	5,610	-0.14%
2023/12/21	43	147.87	15	146.77	150.50	28	5,800	0.48%
2023/12/20	13	147.42	45	149.70	150.50	-32	5,911	-0.54%
2023/12/19	4	142.38	60	142.79	143.50	-56	6,037	-0.93%
2023/12/18	3	142.00	15	144.00	142.00	-12	6,194	-0.19%
2023/12/15	1	144.00	54	145.83	144.00	-53	6,262	-0.85%
2023/12/14	23	147.80	55	146.91	147.50	-32	6,379	-0.50%
2023/12/13	52	144.60	9	147.44	144.50	43	6,609	0.65%
2023/12/12	55	149.53	28	154.00	147.00	27	6,784	0.40%
2023/12/11	15	154.17	90	153.65	152.50	-75	6,946	-1.08%
2023/12/08	6	156.00	74	155.05	153.00	-68	6,984	-0.97%
2023/12/07	26	154.12	8	155.38	153.00	18	7,066	0.25%
2023/12/06	24	157.29	14	158.68	156.00	10	7,173	0.14%
2023/12/05	64	158.05	6	157.58	158.00	58	7,179	0.81%
2023/12/04	50	156.96	4	163.38	157.50	46	7,166	0.64%
2023/12/01	57	164.65	137	165.75	164.00	-80	7,113	-1.12%	大賣/
2023/11/30	76	163.12	33	164.52	163.00	43	7,023	0.61%
2023/11/29	29	168.21	91	164.88	165.00	-62	6,967	-0.89%
2023/11/28	21	160.07	56	160.07	159.50	-35	6,781	-0.52%
2023/11/27	96	156.48	17	161.68	156.00	79	6,741	1.17%
2023/11/24	67	159.36	109	160.83	162.50	-42	6,668	-0.63%	大賣/
2023/11/22	131	160.46	36	160.79	160.50	95	6,548	1.45%	大買/
2023/11/21	40	153.01	60	152.66	160.50	-20	6,403	-0.31%
2023/11/20	32	146.77	7	149.00	146.00	25	6,235	0.40%
2023/11/17	12	146.04	55	147.15	148.50	-43	6,141	-0.70%
2023/11/16	25	142.18	200	141.87	144.50	-175	6,048	-2.89%	大賣/鉅額交易
2023/11/15	51	137.50	182	136.37	135.00	-131	5,923	-2.21%	大賣/鉅額交易
2023/11/14	72	131.24	404	131.47	130.50	-332	5,823	-5.70%	大賣/鉅額交易
2023/11/13	0	0.00	1	129.50	129.50	-1	5,716	-0.02%
2023/11/10	36	117.18	77	117.88	118.00	-41	5,700	-0.72%
2023/11/09	154	119.31	222	119.21	119.50	-68	5,680	-1.20%	大買/大賣/
2023/11/08	164	120.59	46	121.53	121.50	118	5,637	2.09%	大買/鉅額交易
2023/11/07	73	123.10	44	123.38	122.00	29	5,611	0.52%
2023/11/06	13	125.54	73	125.72	125.50	-60	5,594	-1.07%
2023/11/03	133	124.36	56	126.03	123.50	77	5,585	1.38%	大買/
2023/11/02	29	126.19	202	127.09	126.50	-173	5,562	-3.11%	大賣/鉅額交易
2023/11/01	96	123.02	108	124.82	122.50	-12	5,514	-0.22%	大賣/
2023/10/31	226	125.69	44	129.02	124.00	182	5,484	3.32%	大買/鉅額交易
2023/10/30	116	130.99	70	132.14	130.50	46	5,435	0.85%	大買/
2023/10/27	218	133.34	64	136.27	133.00	154	5,397	2.85%	大買/鉅額交易
2023/10/26	525	137.93	106	137.87	136.00	419	5,360	7.82%	大買/大賣/鉅額交易
2023/10/25	9	146.50	171	148.44	145.00	-162	5,272	-3.07%	大賣/鉅額交易
2023/10/24	116	147.88	64	147.70	149.00	52	5,181	1.00%	大買/
2023/10/23	13	148.23	6	148.75	148.00	7	5,131	0.14%
2023/10/20	45	149.10	74	149.10	151.50	-29	5,123	-0.57%
2023/10/19	52	151.98	163	151.49	153.00	-111	5,105	-2.17%	大賣/鉅額交易
2023/10/18	155	146.22	63	149.11	149.00	92	5,046	1.82%	大買/
2023/10/17	52	153.08	157	152.03	150.50	-105	5,071	-2.07%	大賣/鉅額交易
2023/10/16	56	148.50	126	150.04	151.00	-70	4,957	-1.41%	大賣/
2023/10/13	99	150.96	249	151.23	150.00	-150	4,912	-3.05%	大賣/鉅額交易
2023/10/12	147	151.47	209	150.93	151.00	-62	4,824	-1.29%	大買/大賣/
2023/10/11	256	146.88	320	148.55	145.50	-64	4,653	-1.38%	大買/大賣/
2023/10/06	508	160.75	196	160.54	157.50	312	4,474	6.97%	大買/大賣/鉅額交易
2023/10/05	266	173.23	337	173.24	170.50	-71	4,125	-1.72%	大買/大賣/
2023/10/04	259	159.73	195	160.58	163.00	64	3,664	1.75%	大買/大賣/
2023/10/03	45	155.93	118	156.09	163.00	-73	3,208	-2.28%	大賣/
2023/10/02	79	142.76	105	141.13	148.50	-26	3,116	-0.83%	大賣/
2023/09/28	344	136.02	136	138.97	135.00	208	2,998	6.94%	大買/大賣/鉅額交易
2023/09/27	174	140.58	327	141.89	140.00	-153	2,951	-5.18%	大買/大賣/鉅額交易
2023/09/26	242	142.74	85	143.22	141.00	157	2,879	5.45%	大買/鉅額交易
2023/09/25	145	141.98	153	142.39	138.50	-8	2,779	-0.29%	大買/大賣/
2023/09/22	126	139.48	162	140.48	144.50	-36	2,860	-1.26%	大買/大賣/
2023/09/21	47	137.80	249	139.98	138.00	-202	2,775	-7.28%	大賣/鉅額交易
2023/09/20	90	136.82	78	138.06	136.50	12	2,625	0.46%
2023/09/19	86	138.74	118	138.24	139.00	-32	2,546	-1.26%	大賣/
2023/09/18	52	139.90	330	138.49	141.00	-278	2,414	-11.51%	大賣/鉅額交易
2023/09/15	395	134.13	14	134.50	134.00	381	2,159	17.65%	大買/鉅額交易
2023/09/14	116	129.97	110	130.51	136.50	6	1,952	0.31%	大買/大賣/
2023/09/13	1	113.00	48	118.49	124.50	-47	1,733	-2.71%
2023/09/12	50	115.15	38	114.28	113.50	12	1,661	0.72%
2023/09/11	26	113.79	276	111.53	118.00	-250	1,557	-16.05%	大賣/鉅額交易
2023/09/08	11	99.29	21	100.23	107.50	-10	1,430	-0.70%
2023/09/07	2	97.60	33	98.51	97.80	-31	1,406	-2.20%
2023/09/06	20	99.07	32	100.37	100.50	-12	1,402	-0.86%
2023/09/05	5	98.22	21	97.64	97.40	-16	1,392	-1.15%
2023/09/04	1	95.40	27	96.61	96.90	-26	1,391	-1.87%
2023/09/01	9	96.07	44	95.54	96.00	-35	1,390	-2.52%
2023/08/31	17	95.66	22	96.10	96.70	-5	1,385	-0.36%
2023/08/30	5	93.28	4	93.08	93.10	1	1,377	0.07%
2023/08/29	7	91.49	2	91.55	91.60	5	1,382	0.36%
2023/08/28	9	91.30	9	92.32	91.30	0	1,383	0.00%
2023/08/25	9	94.61	8	94.46	93.70	1	1,390	0.07%
2023/08/24	17	96.35	66	96.27	95.00	-49	1,391	-3.52%
2023/08/23	25	92.91	13	92.76	93.00	12	1,385	0.87%
2023/08/22	21	92.95	19	94.55	92.80	2	1,390	0.14%
2023/08/21	5	94.86	3	95.27	94.60	2	1,392	0.14%
2023/08/18	13	97.24	3	95.77	95.10	10	1,410	0.71%
2023/08/17	28	96.33	3	96.77	97.20	25	1,428	1.75%
2023/08/16	17	96.52	38	96.81	95.80	-21	1,442	-1.46%
2023/08/15	16	98.01	6	98.08	97.90	10	1,452	0.69%
2023/08/14	13	96.64	20	96.42	96.60	-7	1,460	-0.48%
2023/08/11	12	98.56	2	98.10	98.30	10	1,461	0.68%
2023/08/10	9	98.78	19	99.15	97.70	-10	1,461	-0.68%
2023/08/09	17	102.94	85	104.78	101.50	-68	1,453	-4.68%
2023/08/08	1	100.50	52	101.35	100.50	-51	1,436	-3.55%
2023/08/07	25	96.65	102	102.12	103.50	-77	1,428	-5.39%	大賣/
2023/08/04	68	96.94	16	97.39	96.70	52	1,411	3.68%
2023/08/02	32	98.16	28	100.07	97.20	4	1,404	0.28%
2023/08/01	21	103.19	5	102.80	103.00	16	1,389	1.15%
2023/07/31	99	102.70	43	104.73	101.50	56	1,386	4.04%
2023/07/28	17	108.00	11	107.82	108.50	6	1,364	0.44%
2023/07/27	6	107.75	110	109.73	107.00	-104	1,360	-7.65%	大賣/鉅額交易
2023/07/26	54	107.36	52	108.13	108.00	2	1,343	0.15%
2023/07/25	123	107.65	4	108.25	108.00	119	1,330	8.94%	大買/鉅額交易
2023/07/24	56	111.58	68	108.70	109.00	-12	1,306	-0.92%
2023/07/21	30	117.98	17	119.85	120.00	13	1,261	1.03%
2023/07/20	55	124.88	189	123.98	118.50	-134	1,231	-10.88%	大賣/鉅額交易
2023/07/19	0	0.00	14	131.00	131.00	-14	1,123	-1.25%
2023/07/18	6	124.00	0	0.00	124.00	6	1,102	0.54%
2023/07/17	1	131.50	9	131.50	131.50	-8	1,085	-0.74%
2023/07/14	0	0.00	1	124.50	124.50	-1	1,058	-0.09%
2023/07/13	4	123.00	0	0.00	123.00	4	1,056	0.38%
2023/07/10	11	120.05	0	0.00	120.00	11	1,019	1.08%
2023/07/06	0	0.00	3	126.50	127.00	-3	983	-0.31%
2023/07/05	137	123.94	10	126.70	126.50	127	965	13.16%	大買/鉅額交易
2023/07/04	68	122.13	25	122.40	125.00	43	887	4.85%
2023/07/03	3	112.83	24	114.23	118.50	-21	726	-2.89%
2023/06/30	103	107.28	48	101.31	108.00	55	620	8.86%	大買/
2023/06/29	81	97.91	7	96.23	98.40	74	405	18.27%
2023/06/28	13	89.24	32	90.48	89.50	-19	327	-5.80%
2023/06/27	0	0.00	3	87.83	88.00	-3	298	-1.01%
2023/06/26	3	87.50	5	87.16	87.50	-2	297	-0.67%
2023/06/21	0	0.00	8	86.30	86.50	-8	295	-2.70%
2023/06/20	0	0.00	10	85.10	85.20	-10	296	-3.37%
2023/06/19	0	0.00	4	85.20	85.90	-4	296	-1.35%
2023/06/16	0	0.00	7	85.91	85.80	-7	296	-2.36%
2023/06/15	0	0.00	6	86.30	86.20	-6	295	-2.03%
2023/06/14	2	86.20	4	86.63	86.80	-2	294	-0.68%
2023/06/13	3	87.00	1	86.70	85.90	2	297	0.67%
2023/06/12	0	0.00	6	86.47	86.30	-6	311	-1.93%
2023/06/09	0	0.00	3	87.53	87.30	-3	309	-0.97%
2023/06/08	0	0.00	9	87.09	87.20	-9	310	-2.90%
2023/06/07	0	0.00	2	87.70	87.70	-2	312	-0.64%
2023/06/06	0	0.00	1	88.00	88.10	-1	315	-0.32%
2023/06/05	2	88.85	0	0.00	88.90	2	320	0.62%
2023/06/02	5	88.96	1	87.80	88.10	4	324	1.23%
2023/06/01	0	0.00	4	90.78	90.80	-4	320	-1.25%
2023/05/31	24	90.88	0	0.00	91.80	24	321	7.45%
2023/05/30	23	89.09	0	0.00	89.00	23	311	7.38%
2023/05/29	16	89.30	0	0.00	88.60	16	308	5.18%
2023/05/26	25	89.10	0	0.00	88.10	25	305	8.19%
2023/05/25	4	90.98	0	0.00	90.30	4	298	1.34%
2023/05/24	18	90.98	15	90.60	91.00	3	293	1.02%
2023/05/23	46	89.49	0	0.00	89.60	46	274	16.74%
2023/05/22	7	87.77	11	88.24	87.20	-4	257	-1.55%
2023/05/19	17	86.18	1	85.50	87.70	16	241	6.63%
2023/05/18	9	85.16	2	84.60	85.20	7	231	3.02%
2023/05/17	9	83.02	0	0.00	83.40	9	231	3.89%
2023/05/16	3	82.07	2	81.85	82.00	1	226	0.44%
2023/05/15	2	80.75	4	80.68	81.10	-2	226	-0.88%
2023/05/12	0	0.00	4	80.15	80.50	-4	234	-1.71%
2023/05/11	1	79.80	12	79.43	79.60	-11	245	-4.49%
2023/05/10	0	0.00	8	79.96	79.80	-8	246	-3.24%
2023/05/09	0	0.00	10	80.89	80.00	-10	249	-4.01%
2023/05/08	1	81.60	3	81.80	81.40	-2	251	-0.80%
2023/05/05	0	0.00	2	82.00	82.00	-2	258	-0.77%
2023/05/03	4	81.40	1	81.60	82.30	3	272	1.10%
2023/05/02	3	81.40	0	0.00	81.80	3	276	1.09%
2023/04/27	4	80.20	0	0.00	80.50	4	293	1.36%
2023/04/26	3	79.63	0	0.00	80.80	3	294	1.02%
2023/04/25	0	0.00	15	80.99	80.30	-15	294	-5.09%
2023/04/24	2	82.20	1	82.80	82.10	1	295	0.34%
2023/04/21	3	84.70	20	83.29	82.30	-17	296	-5.72%
2023/04/20	10	85.62	0	0.00	84.10	10	298	3.35%
2023/04/19	1	85.30	0	0.00	85.00	1	299	0.33%
2023/04/18	7	85.96	0	0.00	86.20	7	299	2.34%
2023/04/17	10	85.13	0	0.00	85.40	10	300	3.33%
2023/04/14	2	84.20	1	83.90	84.40	1	301	0.33%
2023/04/13	3	84.20	11	83.98	83.20	-8	305	-2.61%
2023/04/12	20	84.89	0	0.00	85.40	20	312	6.41%
2023/04/11	0	0.00	1	84.70	85.50	-1	311	-0.32%
2023/04/10	2	84.85	9	84.99	84.80	-7	320	-2.18%
2023/04/07	19	82.26	0	0.00	82.60	19	316	6.01%
2023/04/06	3	81.50	0	0.00	81.50	3	322	0.93%
2023/03/30	1	81.60	6	81.75	81.90	-5	358	-1.39%
2023/03/29	0	0.00	8	81.26	81.20	-8	374	-2.14%
2023/03/28	0	0.00	21	81.25	81.20	-21	388	-5.40%
2023/03/27	0	0.00	10	82.47	82.30	-10	396	-2.52%
2023/03/24	10	81.99	0	0.00	82.30	10	415	2.41%
2023/03/23	9	81.68	1	81.60	81.60	8	432	1.85%
2023/03/22	8	81.41	2	81.00	81.60	6	451	1.33%
2023/03/21	0	0.00	5	80.76	81.00	-5	476	-1.05%
2023/03/16	1	79.90	14	79.99	79.50	-13	538	-2.41%
2023/03/15	0	0.00	89	82.29	80.70	-89	535	-16.61%
2023/03/14	2	85.85	0	0.00	85.60	2	520	0.38%
2023/03/13	8	85.80	3	85.40	85.80	5	525	0.95%
2023/03/10	15	87.40	7	87.30	86.50	8	526	1.52%
2023/03/09	5	89.26	5	89.00	88.40	0	524	0.00%
2023/03/08	9	89.17	0	0.00	89.50	9	520	1.73%
2023/03/07	6	88.60	3	88.60	88.60	3	515	0.58%
2023/03/06	0	0.00	2	86.95	87.40	-2	511	-0.39%
2023/03/03	0	0.00	2	85.85	86.20	-2	510	-0.39%
2023/03/02	7	85.83	10	85.50	85.20	-3	507	-0.59%
2023/03/01	10	86.61	8	85.84	86.70	2	512	0.39%
2023/02/24	9	86.63	1	87.50	86.30	8	511	1.56%
2023/02/23	20	86.59	0	0.00	86.80	20	519	3.85%
2023/02/22	7	86.17	0	0.00	86.10	7	521	1.34%
2023/02/21	11	87.97	0	0.00	87.60	11	521	2.11%
2023/02/20	29	88.89	5	88.62	88.60	24	522	4.59%
2023/02/17	17	87.78	0	0.00	88.30	17	521	3.26%
2023/02/16	1	88.40	30	88.63	88.40	-29	522	-5.55%
2023/02/15	6	87.40	11	87.38	87.90	-5	524	-0.95%
2023/02/14	2	85.35	5	85.48	85.90	-3	517	-0.58%
2023/02/13	0	0.00	6	85.18	85.40	-6	516	-1.16%
2023/02/10	18	87.70	3	86.40	85.50	15	515	2.91%
2023/02/09	13	87.14	8	87.25	87.00	5	509	0.98%
2023/02/08	5	86.40	4	86.43	86.30	1	497	0.20%
2023/02/07	3	87.00	3	86.83	86.80	0	494	0.00%
2023/02/06	28	86.63	1	86.80	86.50	27	491	5.49%
2023/02/03	5	86.24	12	86.48	86.00	-7	488	-1.43%
2023/02/02	12	86.76	27	87.89	87.80	-15	480	-3.12%
2023/02/01	13	84.88	1	84.50	84.80	12	471	2.54%
2023/01/31	2	83.95	31	84.38	84.20	-29	469	-6.18%
2023/01/30	2	83.25	42	85.06	85.40	-40	464	-8.61%
2023/01/17	2	80.00	1	80.30	80.30	1	450	0.22%
2023/01/16	6	79.70	9	79.40	79.40	-3	451	-0.66%
2023/01/13	12	79.33	10	79.57	79.30	2	452	0.44%
2023/01/12	3	79.77	24	80.06	79.70	-21	450	-4.66%
2023/01/11	4	81.05	1	81.20	81.40	3	447	0.67%
2023/01/10	6	80.43	23	80.72	80.10	-17	446	-3.81%
2023/01/09	4	81.20	27	81.44	81.20	-23	443	-5.19%
2023/01/06	7	80.14	7	79.86	80.00	0	439	0.00%
2023/01/05	12	80.49	14	80.42	80.00	-2	445	-0.45%
2023/01/04	9	81.26	24	80.99	80.50	-15	440	-3.40%
2023/01/03	9	81.24	20	81.81	81.60	-11	439	-2.50%
2022/12/30	4	83.65	7	84.09	81.50	-3	433	-0.69%
2022/12/29	3	83.93	0	0.00	84.30	3	427	0.70%
2022/12/28	16	85.53	3	86.13	84.30	13	427	3.04%
2022/12/27	2	88.55	6	88.43	87.70	-4	414	-0.96%
2022/12/26	35	88.29	0	0.00	88.20	35	412	8.48%
2022/12/23	19	90.69	23	90.32	89.60	-4	407	-0.98%
2022/12/22	7	92.40	47	93.94	92.10	-40	395	-10.10%
2022/12/21	28	94.29	3	95.03	94.30	25	375	6.65%
2022/12/20	51	92.79	2	93.80	91.50	49	361	13.56%
2022/12/19	16	93.28	0	0.00	92.50	16	352	4.54%
2022/12/16	20	92.65	33	94.20	92.10	-13	349	-3.71%
2022/12/15	55	93.25	8	93.45	94.00	47	334	14.07%
2022/12/14	14	91.46	17	92.07	92.00	-3	316	-0.95%
2022/12/13	87	90.64	1	89.80	90.40	86	296	28.97%
2022/12/12	2	89.65	45	89.48	89.40	-43	272	-15.79%
2022/12/09	86	83.94	10	86.68	86.50	76	235	32.25%
2022/12/08	4	79.93	2	79.75	80.30	2	214	0.93%
2022/12/07	3	80.57	25	80.40	80.00	-22	219	-10.03%
2022/12/06	13	82.30	1	82.00	81.80	12	222	5.40%
2022/12/05	11	83.85	7	82.71	82.50	4	235	1.70%
2022/12/02	12	81.93	0	0.00	81.60	12	234	5.12%
2022/12/01	3	80.77	1	80.00	79.90	2	234	0.85%
2022/11/30	4	79.38	1	79.10	79.40	3	237	1.26%
2022/11/29	6	79.18	4	78.50	79.00	2	239	0.83%
2022/11/28	1	78.30	4	78.80	78.30	-3	241	-1.24%
2022/11/25	1	78.00	9	78.52	78.00	-8	245	-3.25%
2022/11/24	0	0.00	4	78.75	79.30	-4	249	-1.61%
2022/11/23	2	78.20	1	78.70	78.10	1	250	0.40%
2022/11/22	7	76.14	1	76.70	76.00	6	247	2.42%
2022/11/21	7	77.33	10	78.14	76.40	-3	252	-1.19%
2022/11/18	8	81.11	1	82.40	80.00	7	245	2.85%
2022/11/17	13	81.62	1	81.40	81.80	12	246	4.86%
2022/11/16	7	80.54	1	80.50	80.00	6	247	2.42%
2022/11/15	2	81.35	0	0.00	81.40	2	247	0.81%
2022/11/14	1	81.30	6	81.80	81.30	-5	246	-2.03%
2022/11/11	22	82.63	12	83.52	81.80	10	243	4.11%
2022/11/10	3	85.00	0	0.00	85.20	3	236	1.27%
2022/11/09	2	85.10	1	84.80	84.70	1	235	0.42%
2022/11/08	2	85.00	4	84.78	83.90	-2	239	-0.84%
2022/11/07	11	82.95	5	84.10	84.50	6	241	2.48%
2022/11/04	0	0.00	3	81.10	81.30	-3	244	-1.23%
2022/11/03	10	80.91	0	0.00	81.50	10	250	3.99%
2022/11/02	5	80.64	0	0.00	81.00	5	266	1.88%
2022/11/01	0	0.00	16	79.89	80.10	-16	279	-5.72%
2022/10/31	2	79.70	18	79.92	79.30	-16	281	-5.69%
2022/10/28	3	80.47	33	80.64	79.30	-30	280	-10.70%
2022/10/27	2	84.60	0	0.00	84.90	2	272	0.73%
2022/10/26	0	0.00	4	83.58	84.00	-4	271	-1.47%
2022/10/25	1	84.90	13	84.18	84.20	-12	270	-4.44%
2022/10/24	5	85.42	6	85.23	85.30	-1	268	-0.37%
2022/10/21	3	83.83	3	83.50	83.40	0	266	0.00%
2022/10/20	0	0.00	6	83.28	84.00	-6	265	-2.26%
2022/10/19	5	84.40	2	84.40	84.00	3	266	1.13%
2022/10/18	16	83.43	0	0.00	84.30	16	266	6.00%
2022/10/17	5	81.56	8	80.04	81.90	-3	266	-1.13%
2022/10/14	2	82.35	8	82.18	81.40	-6	264	-2.27%
2022/10/13	0	0.00	30	82.26	78.30	-30	263	-11.38%
2022/10/12	0	0.00	3	83.23	84.80	-3	255	-1.17%
2022/10/11	6	85.13	0	0.00	85.00	6	253	2.37%
2022/10/07	3	88.53	11	88.10	88.50	-8	250	-3.20%
2022/10/06	16	88.51	10	88.08	89.10	6	249	2.40%
2022/10/05	0	0.00	18	86.86	87.50	-18	246	-7.30%
2022/10/04	0	0.00	7	85.36	85.30	-7	243	-2.87%
2022/10/03	0	0.00	14	84.87	84.60	-14	243	-5.75%
2022/09/30	0	0.00	11	84.00	84.70	-11	242	-4.54%
2022/09/29	1	84.60	10	83.73	83.70	-9	240	-3.74%
2022/09/28	0	0.00	11	83.33	82.60	-11	240	-4.58%
2022/09/27	2	85.50	8	85.60	85.40	-6	235	-2.55%
2022/09/26	25	84.94	0	0.00	85.00	25	234	10.68%
2022/09/23	1	90.30	25	87.80	86.50	-24	230	-10.42%
2022/09/22	6	89.40	1	88.80	90.30	5	224	2.23%
2022/09/21	7	88.16	12	88.08	88.40	-5	220	-2.27%
2022/09/20	4	88.38	5	88.28	88.40	-1	218	-0.46%
2022/09/19	5	89.04	6	88.57	87.60	-1	219	-0.46%
2022/09/16	7	90.30	3	90.10	89.00	4	218	1.83%
2022/09/15	1	90.90	36	91.73	90.90	-35	216	-16.16%
2022/09/14	16	91.01	1	92.10	92.10	15	214	7.01%
2022/09/13	13	91.92	13	91.71	91.50	0	208	0.00%
2022/09/12	0	0.00	12	92.07	91.50	-12	204	-5.85%
2022/09/08	1	86.20	0	0.00	87.80	1	189	0.53%
2022/09/07	24	85.75	2	84.20	86.00	22	186	11.77%
2022/09/06	41	85.11	0	0.00	85.50	41	183	22.38%
2022/09/05	7	84.56	1	84.10	84.50	6	179	3.34%
2022/09/02	16	85.44	0	0.00	85.20	16	179	8.93%
2022/09/01	7	84.99	0	0.00	84.20	7	179	3.91%
2022/08/31	20	84.46	0	0.00	84.70	20	178	11.23%
2022/08/30	3	82.83	7	81.60	81.80	-4	172	-2.31%
2022/08/29	17	82.16	0	0.00	82.10	17	169	10.03%
2022/08/26	5	83.56	1	84.30	83.10	4	165	2.42%
2022/08/25	0	0.00	11	82.15	82.20	-11	159	-6.91%
2022/08/24	15	81.73	0	0.00	81.90	15	156	9.59%
2022/08/23	7	81.16	0	0.00	80.60	7	152	4.60%
2022/08/22	19	80.05	0	0.00	80.20	19	149	12.69%
2022/08/19	11	79.85	1	80.00	79.60	10	147	6.79%
2022/08/18	15	78.89	0	0.00	79.80	15	146	10.25%
2022/08/17	12	78.41	4	78.43	78.40	8	145	5.50%
2022/08/16	5	78.32	1	78.20	78.20	4	146	2.72%
2022/08/15	3	78.17	2	80.20	78.20	1	148	0.67%
2022/08/12	0	0.00	8	80.08	79.60	-8	145	-5.50%
2022/08/11	5	79.24	9	79.94	79.30	-4	142	-2.81%
2022/08/10	5	80.26	8	80.11	80.30	-3	137	-2.18%
2022/08/09	2	78.80	16	80.86	79.00	-14	133	-10.50%
2022/08/08	15	75.51	0	0.00	78.80	15	117	12.76%
2022/08/05	7	70.89	5	70.76	71.70	2	105	1.90%
2022/08/04	5	68.32	2	67.50	68.90	3	107	2.78%
2022/08/03	0	0.00	2	68.75	68.60	-2	116	-1.72%
2022/08/02	3	69.00	3	68.60	69.00	0	116	0.00%
2022/08/01	4	70.40	0	0.00	70.10	4	119	3.35%
2022/07/29	2	69.80	0	0.00	69.90	2	119	1.67%
2022/07/28	1	68.80	0	0.00	67.50	1	119	0.83%
2022/07/27	2	67.95	0	0.00	68.30	2	119	1.67%
2022/07/26	8	70.48	5	70.08	69.90	3	120	2.49%
2022/07/25	1	71.70	0	0.00	71.70	1	121	0.83%
2022/07/22	6	73.18	0	0.00	73.30	6	120	4.98%
2022/07/21	6	72.98	4	72.58	73.00	2	125	1.59%
2022/07/20	0	0.00	1	72.10	72.40	-1	126	-0.79%
2022/07/19	0	0.00	3	72.80	72.50	-3	129	-2.32%
2022/07/18	1	73.00	1	73.20	73.40	0	130	0.00%
2022/07/15	9	71.81	0	0.00	72.40	9	132	6.81%
2022/07/14	17	70.67	0	0.00	70.70	17	131	12.95%
2022/07/13	1	70.00	3	69.77	69.60	-2	131	-1.52%
2022/07/12	1	68.40	1	68.50	68.50	0	135	0.00%
2022/07/08	4	70.03	1	70.40	70.20	3	147	2.03%
2022/07/07	0	0.00	1	67.50	68.80	-1	149	-0.67%
2022/07/06	1	69.00	6	67.13	66.90	-5	150	-3.33%
2022/07/01	0	0.00	10	70.33	68.50	-10	149	-6.68%
2022/06/30	1	75.50	4	74.18	73.60	-3	148	-2.02%
2022/06/29	0	0.00	1	77.10	77.00	-1	147	-0.68%
2022/06/27	7	80.21	0	0.00	79.60	7	149	4.67%
2022/06/24	2	77.00	0	0.00	77.40	2	148	1.35%
2022/06/23	0	0.00	5	75.14	75.00	-5	147	-3.40%
2022/06/20	1	76.20	0	0.00	75.10	1	147	0.68%
2022/06/17	0	0.00	1	77.80	78.00	-1	146	-0.68%
2022/06/14	3	81.10	0	0.00	81.20	3	146	2.04%
2022/06/13	0	0.00	6	80.52	80.20	-6	148	-4.04%
2022/06/09	6	79.88	0	0.00	80.40	6	145	4.13%
2022/06/08	3	77.67	0	0.00	77.70	3	144	2.07%
2022/06/07	5	76.66	0	0.00	76.80	5	147	3.40%
2022/06/06	1	76.60	0	0.00	76.60	1	149	0.67%
2022/06/02	7	76.60	0	0.00	76.70	7	154	4.53%
2022/06/01	3	76.50	0	0.00	76.50	3	159	1.88%
2022/05/30	1	75.50	0	0.00	75.00	1	159	0.63%
2022/05/26	0	0.00	1	75.30	74.60	-1	160	-0.62%
2022/05/24	9	77.23	1	76.80	77.20	8	165	4.82%
2022/05/23	14	76.07	0	0.00	77.00	14	164	8.52%
2022/05/20	4	74.33	0	0.00	74.30	4	164	2.43%
2022/05/19	9	72.82	0	0.00	73.60	9	164	5.48%
2022/05/18	13	73.32	6	73.08	73.00	7	164	4.26%
2022/05/17	12	72.16	0	0.00	73.00	12	164	7.30%
2022/05/16	11	70.75	1	70.20	70.20	10	165	6.06%
2022/05/13	19	69.39	0	0.00	70.00	19	166	11.40%
2022/05/12	19	67.97	0	0.00	67.40	19	167	11.31%
2022/05/11	10	68.76	1	67.70	68.20	9	164	5.46%
2022/05/10	10	71.24	0	0.00	71.70	10	157	6.35%
2022/05/09	2	71.85	1	71.20	70.90	1	158	0.63%
2022/05/06	6	73.53	0	0.00	73.60	6	156	3.84%
2022/05/05	5	74.94	0	0.00	75.00	5	156	3.20%
2022/05/03	1	72.60	0	0.00	72.60	1	157	0.63%
2022/04/29	2	74.45	1	74.70	73.50	1	158	0.63%
2022/04/28	1	74.00	0	0.00	74.00	1	158	0.63%
2022/04/27	0	0.00	1	73.60	73.60	-1	158	-0.63%
2022/04/26	1	78.60	0	0.00	78.60	1	152	0.66%
2022/04/25	0	0.00	1	79.40	79.40	-1	153	-0.65%
2022/04/22	5	83.60	0	0.00	83.50	5	149	3.34%
2022/04/21	1	84.10	0	0.00	84.10	1	152	0.65%
2022/04/14	6	85.82	0	0.00	87.00	6	150	3.98%
2022/04/13	2	82.25	0	0.00	84.00	2	146	1.37%
2022/04/11	1	80.20	1	80.90	80.20	0	157	0.00%
2022/04/07	2	80.95	0	0.00	80.70	2	159	1.25%
2022/04/06	6	82.67	1	83.80	82.30	5	159	3.14%
2022/03/31	1	84.80	8	84.84	84.80	-7	162	-4.30%
2022/03/30	1	85.30	1	85.20	86.00	0	164	0.00%
2022/03/29	4	84.30	0	0.00	84.40	4	164	2.43%
2022/03/23	1	84.70	0	0.00	85.40	1	178	0.56%
2022/03/21	6	86.07	0	0.00	85.50	6	194	3.08%
2022/03/18	11	86.10	2	86.10	86.10	9	206	4.36%
2022/03/17	16	86.13	0	0.00	86.50	16	211	7.57%
2022/03/16	6	84.18	0	0.00	84.30	6	214	2.80%
2022/03/15	2	82.85	0	0.00	82.80	2	212	0.94%
2022/03/14	5	83.20	0	0.00	83.40	5	215	2.32%
2022/03/11	4	82.13	0	0.00	83.30	4	252	1.58%
2022/03/10	0	0.00	1	82.00	82.00	-1	255	-0.39%
2022/03/09	0	0.00	1	77.90	78.00	-1	255	-0.39%
2022/03/08	4	78.88	0	0.00	77.00	4	259	1.54%
2022/03/02	0	0.00	2	82.90	83.40	-2	288	-0.69%
2022/03/01	1	82.50	2	82.65	82.80	-1	301	-0.33%
2022/02/25	0	0.00	1	81.70	82.20	-1	313	-0.32%
2022/02/24	0	0.00	2	83.30	81.50	-2	354	-0.56%
2022/02/23	0	0.00	1	84.50	84.70	-1	406	-0.25%
2022/02/22	0	0.00	3	84.73	84.40	-3	418	-0.72%
2022/02/21	0	0.00	1	85.90	85.90	-1	425	-0.24%
2022/02/18	1	86.00	0	0.00	85.90	1	431	0.23%
2022/02/17	0	0.00	3	86.70	86.60	-3	432	-0.69%
2022/02/16	0	0.00	8	86.41	86.30	-8	438	-1.82%
2022/02/15	0	0.00	4	86.45	85.70	-4	444	-0.90%
2022/02/14	0	0.00	6	86.73	86.50	-6	443	-1.35%
2022/02/11	1	89.00	1	88.80	88.80	0	442	0.00%
2022/02/10	10	90.06	0	0.00	89.60	10	446	2.24%
2022/02/08	1	89.10	0	0.00	89.60	1	461	0.22%
2022/02/07	1	88.90	3	88.47	88.90	-2	464	-0.43%
2022/01/26	0	0.00	3	88.00	87.60	-3	466	-0.64%
2022/01/25	0	0.00	1	88.10	88.10	-1	470	-0.21%
2022/01/24	3	88.80	2	88.70	89.00	1	471	0.21%
2022/01/21	0	0.00	1	89.90	89.90	-1	483	-0.21%
2022/01/20	0	0.00	8	91.38	91.60	-8	488	-1.64%
2022/01/19	0	0.00	1	91.40	91.20	-1	488	-0.20%
2022/01/18	4	91.70	0	0.00	91.40	4	489	0.82%
2022/01/17	6	90.53	0	0.00	90.50	6	487	1.23%
2022/01/14	9	89.57	2	89.30	90.40	7	488	1.43%
2022/01/13	9	90.91	1	90.10	90.10	8	485	1.65%
2022/01/12	1	90.30	8	90.59	90.20	-7	483	-1.45%
2022/01/11	1	90.90	2	92.00	90.90	-1	482	-0.21%
2022/01/10	8	92.06	0	0.00	91.50	8	483	1.65%
2022/01/07	1	91.10	9	91.79	91.80	-8	484	-1.65%
2022/01/06	2	93.85	3	93.43	92.80	-1	481	-0.21%
2022/01/05	6	93.83	2	94.70	94.00	4	481	0.83%
2022/01/04	0	0.00	2	92.75	92.50	-2	472	-0.42%
2022/01/03	0	0.00	2	92.45	92.20	-2	481	-0.42%
2021/12/29	2	92.90	3	92.77	93.40	-1	497	-0.20%
2021/12/28	0	0.00	13	92.92	92.90	-13	498	-2.61%
2021/12/27	0	0.00	6	92.50	92.30	-6	501	-1.20%
2021/12/24	0	0.00	9	92.46	92.50	-9	513	-1.75%
2021/12/23	1	92.30	2	92.10	92.00	-1	514	-0.19%
2021/12/22	1	92.00	6	92.10	92.10	-5	517	-0.97%
2021/12/21	0	0.00	12	91.80	91.70	-12	518	-2.32%
2021/12/20	12	91.71	10	91.75	91.70	2	516	0.39%
2021/12/17	17	92.12	3	92.40	91.60	14	513	2.73%
2021/12/16	1	93.20	5	93.26	93.20	-4	503	-0.79%
2021/12/15	19	94.43	4	94.23	93.70	15	496	3.02%
2021/12/14	9	94.57	5	96.90	95.80	4	489	0.82%
2021/12/13	0	0.00	6	96.78	97.00	-6	479	-1.25%
2021/12/10	14	95.45	2	95.50	95.10	12	476	2.52%
2021/12/09	6	96.95	7	96.17	97.10	-1	471	-0.21%
2021/12/08	2	97.15	28	97.23	96.40	-26	471	-5.51%
2021/12/07	22	97.15	53	97.48	98.40	-31	471	-6.58%
2021/12/06	1	94.60	28	94.54	94.30	-27	433	-6.23%
2021/12/03	1	96.30	7	96.74	96.70	-6	432	-1.39%
2021/12/02	2	96.70	12	97.10	96.70	-10	438	-2.28%
2021/12/01	5	95.46	14	98.56	99.20	-9	436	-2.06%
2021/11/30	92	95.51	0	0.00	95.60	92	433	21.23%
2021/11/29	8	95.33	3	94.93	94.90	5	423	1.18%
2021/11/26	4	95.68	4	95.50	95.70	0	425	0.00%
2021/11/25	9	99.14	0	0.00	99.50	9	416	2.16%
2021/11/24	0	0.00	1	100.50	102.50	-1	404	-0.25%
2021/11/23	0	0.00	18	102.64	101.50	-18	395	-4.55%
2021/11/19	5	97.42	0	0.00	96.10	5	306	1.63%
2021/11/18	1	95.70	22	95.00	95.40	-21	299	-7.01%
2021/11/17	0	0.00	13	93.73	93.80	-13	293	-4.42%
2021/11/16	0	0.00	4	92.35	92.00	-4	291	-1.37%
2021/11/15	2	92.20	5	92.60	92.20	-3	293	-1.02%
2021/11/12	0	0.00	11	93.45	93.00	-11	293	-3.75%
2021/11/11	0	0.00	9	93.36	93.10	-9	296	-3.03%
2021/11/10	6	93.95	0	0.00	93.60	6	303	1.98%
2021/11/09	10	94.22	0	0.00	93.80	10	308	3.24%
2021/11/08	4	91.85	1	96.60	96.00	3	307	0.97%
2021/11/04	8	91.36	5	91.10	91.00	3	306	0.98%
2021/11/03	2	90.50	0	0.00	89.70	2	320	0.62%
2021/11/02	2	90.90	0	0.00	89.50	2	327	0.61%
2021/11/01	2	91.10	0	0.00	91.40	2	324	0.62%
2021/10/29	1	91.80	44	90.31	90.20	-43	326	-13.16%
2021/10/28	11	94.34	0	0.00	94.70	11	315	3.49%
2021/10/26	2	91.55	0	0.00	91.00	2	318	0.63%
2021/10/25	1	90.40	0	0.00	90.90	1	324	0.31%
2021/10/22	2.3	91.58	0	0.00	91.10	2.3	338	0.68%
2021/10/21	6	91.58	0	0.00	90.80	6	345	1.74%
2021/10/19	2	91.30	0	0.00	91.20	2	363	0.55%
2021/10/14	0	0.00	3	88.40	88.60	-3	414	-0.72%
2021/10/13	0	0.00	6	89.42	89.00	-6	425	-1.41%
2021/10/12	0	0.00	6	92.00	91.00	-6	438	-1.37%
2021/10/08	0	0.00	14	93.36	93.80	-14	448	-3.13%
2021/10/07	6	91.58	14	90.49	91.80	-8	467	-1.71%
2021/10/06	10	87.90	10	87.16	86.40	0	475	0.00%
2021/10/05	24	83.90	7	83.66	85.50	17	486	3.50%
2021/10/04	17	82.95	0	0.00	82.80	17	493	3.45%
2021/10/01	0	0.00	14	83.40	82.10	-14	496	-2.82%
2021/09/30	2	87.80	7	88.00	87.50	-5	492	-1.01%
2021/09/29	0	0.00	4	89.30	88.30	-4	502	-0.80%
2021/09/28	3	90.27	0	0.00	90.10	3	522	0.57%
2021/09/27	1	90.60	1	91.00	90.90	0	530	0.00%
2021/09/22	1	89.50	0	0.00	89.40	1	585	0.17%
2021/09/17	0	0.00	11	90.52	90.60	-11	588	-1.87%
2021/09/16	2	90.40	3	90.50	90.20	-1	597	-0.17%
2021/09/15	0	0.00	7	90.43	90.30	-7	605	-1.16%
2021/09/14	3	91.37	6	91.38	90.50	-3	611	-0.49%
2021/09/10	0	0.00	15	92.04	92.90	-15	631	-2.37%
2021/09/09	1	91.00	1	90.50	90.50	0	653	0.00%
2021/09/08	1	90.40	1	90.50	90.10	0	657	0.00%
2021/09/07	0	0.00	8	90.43	92.00	-8	673	-1.19%
2021/09/06	0	0.00	22	93.67	92.30	-22	687	-3.20%
2021/09/03	2	95.95	36	96.19	95.40	-34	689	-4.93%
2021/09/02	0	0.00	32	96.07	96.00	-32	693	-4.62%
2021/09/01	12	97.35	4	97.45	98.00	8	700	1.14%
2021/08/31	0	0.00	5	94.94	94.60	-5	698	-0.72%
2021/08/30	0	0.00	1	95.40	95.00	-1	705	-0.14%
2021/08/27	1	95.80	3	95.83	95.60	-2	709	-0.28%
2021/08/26	6	96.38	21	95.52	95.20	-15	711	-2.11%
2021/08/25	9	95.72	1	96.00	95.90	8	719	1.11%
2021/08/24	17	94.16	1	93.50	93.50	16	738	2.17%
2021/08/23	0	0.00	1	93.20	93.20	-1	742	-0.13%
2021/08/20	0	0.00	14	90.76	90.70	-14	748	-1.87%
2021/08/19	3	91.83	6	92.00	92.00	-3	755	-0.40%
2021/08/18	11	90.62	3	92.47	94.00	8	758	1.05%
2021/08/17	6	91.67	20	91.04	90.90	-14	766	-1.83%
2021/08/16	4	92.83	3	93.07	93.30	1	764	0.13%
2021/08/13	5	94.46	16	94.88	94.20	-11	768	-1.43%
2021/08/12	5	96.20	0	0.00	97.00	5	771	0.65%
2021/08/11	16	95.46	3	97.27	95.60	13	782	1.66%
2021/08/10	1	98.30	5	98.80	98.70	-4	786	-0.51%
2021/08/09	0	0.00	10	99.70	98.80	-10	824	-1.21%
2021/08/06	0	0.00	3	103.33	103.00	-3	820	-0.37%
2021/08/04	1	105.00	2	106.00	105.00	-1	841	-0.12%
2021/08/03	1	105.50	1	106.00	105.50	0	850	0.00%
2021/08/02	0	0.00	2	106.00	106.00	-2	853	-0.23%
2021/07/30	0	0.00	4	108.00	106.50	-4	866	-0.46%
2021/07/29	0	0.00	1	105.50	105.50	-1	862	-0.12%
2021/07/28	0	0.00	4	105.25	106.00	-4	864	-0.46%
2021/07/26	0	0.00	1	107.00	106.50	-1	874	-0.11%
2021/07/23	1	105.00	36	105.64	106.50	-35	875	-4.00%
2021/07/22	2	109.50	9	107.39	106.50	-7	868	-0.81%
2021/07/21	0	0.00	10	115.10	114.00	-10	852	-1.17%
2021/07/19	0	0.00	3	119.67	118.50	-3	843	-0.36%
2021/07/16	3	120.00	0	0.00	121.00	3	840	0.36%
2021/07/15	0	0.00	7	119.43	119.00	-7	832	-0.84%
2021/07/13	38	116.00	10	116.50	116.50	28	798	3.51%
2021/07/12	0	0.00	4	113.88	113.50	-4	785	-0.51%
2021/07/09	0	0.00	6	116.83	116.00	-6	774	-0.78%
2021/07/08	0	0.00	3	119.67	118.50	-3	783	-0.38%
2021/07/07	0	0.00	16	119.38	118.50	-16	787	-2.03%
2021/07/06	0	0.00	3	122.00	120.00	-3	812	-0.37%
2021/07/05	20	121.00	4	123.00	123.00	16	820	1.95%
2021/06/30	3	117.00	45	118.86	117.00	-42	856	-4.90%
2021/06/29	45	119.96	4	119.25	119.00	41	853	4.80%
2021/06/28	5	116.00	35	116.36	116.00	-30	845	-3.55%
2021/06/25	0	0.00	5	117.90	117.50	-5	851	-0.59%
2021/06/24	4	116.50	3	117.33	117.00	1	857	0.12%
2021/06/23	2	115.00	0	0.00	116.00	2	862	0.23%
2021/06/22	6	114.00	16	115.16	113.50	-10	867	-1.15%
2021/06/21	1	115.50	15	116.93	115.50	-14	862	-1.62%
2021/06/18	4	118.75	12	119.71	119.00	-8	868	-0.92%
2021/06/17	8	114.50	0	0.00	116.50	8	865	0.92%
2021/06/16	19	118.95	12	116.50	114.50	7	872	0.80%
2021/06/15	22	118.48	16	117.13	117.50	6	880	0.68%
2021/06/10	12	115.00	0	0.00	114.00	12	892	1.35%
2021/06/09	0	0.00	3	115.00	113.00	-3	891	-0.34%
2021/06/08	5	113.30	6	112.33	114.00	-1	893	-0.11%
2021/06/07	6	111.75	0	0.00	112.50	6	904	0.66%
2021/06/04	0	0.00	1	111.50	111.00	-1	917	-0.11%
2021/06/02	0	0.00	1	114.50	112.50	-1	927	-0.11%
2021/06/01	8	111.50	9	115.39	114.50	-1	928	-0.11%
2021/05/31	0	0.00	3	110.50	110.00	-3	916	-0.33%
2021/05/28	1	109.00	6	110.33	110.50	-5	919	-0.54%
2021/05/27	2	108.25	1	108.50	108.00	1	923	0.11%
2021/05/26	1	110.00	0	0.00	110.00	1	934	0.11%
2021/05/25	1	108.50	0	0.00	108.50	1	947	0.11%
2021/05/24	0	0.00	1	104.00	107.00	-1	958	-0.10%
2021/05/21	11	106.23	3	105.50	105.50	8	962	0.83%
2021/05/20	39	104.77	0	0.00	103.50	39	980	3.98%
2021/05/19	51	103.37	22	104.36	104.00	29	987	2.94%
2021/05/18	38	103.04	25	100.64	104.00	13	1,002	1.30%
2021/05/17	49	99.98	65	98.66	96.70	-16	1,027	-1.56%
2021/05/14	0	0.00	2	104.50	104.50	-2	1,019	-0.20%
2021/05/13	31	95.87	27	92.16	95.00	4	1,030	0.39%
2021/05/12	16	92.51	0	0.00	93.40	16	1,034	1.55%
2021/05/11	5	100.30	20	99.65	96.80	-15	1,041	-1.44%
2021/05/10	0	0.00	11	105.09	103.50	-11	1,066	-1.03%
2021/05/07	37	103.16	24	107.35	107.50	13	1,084	1.20%
2021/05/06	16	100.81	10	99.35	99.10	6	1,087	0.55%
2021/05/05	23	101.02	11	100.59	99.20	12	1,109	1.08%
2021/05/04	19	101.04	32	99.68	99.70	-13	1,148	-1.13%
2021/05/03	3	105.17	27	106.30	103.50	-24	1,173	-2.05%
2021/04/29	6	112.00	9	111.50	111.00	-3	1,207	-0.25%
2021/04/28	8	112.50	17	113.76	112.00	-9	1,240	-0.73%
2021/04/27	56	111.86	30	114.60	114.00	26	1,305	1.99%
2021/04/26	5	111.60	4	111.63	110.00	1	1,334	0.07%
2021/04/23	7	112.64	7	111.50	111.50	0	1,375	0.00%
2021/04/22	0	0.00	62	111.75	111.50	-62	1,451	-4.27%
2021/04/21	0	0.00	2	115.50	113.00	-2	1,544	-0.13%
2021/04/20	6	115.75	3	115.83	115.50	3	1,607	0.19%
2021/04/19	0	0.00	2	115.75	116.00	-2	1,722	-0.12%
2021/04/16	3	116.50	30	116.48	116.00	-27	1,839	-1.47%
2021/04/15	46	114.41	2	114.50	115.50	44	2,116	2.08%
2021/04/14	58	112.00	67	113.61	112.00	-9	2,288	-0.39%
2021/04/13	8	116.63	17	117.88	116.00	-9	2,381	-0.38%
2021/04/12	9	119.50	14	119.25	118.50	-5	2,438	-0.21%
2021/04/09	0	0.00	26	126.79	125.00	-26	2,536	-1.03%
2021/04/08	5	129.40	37	128.62	129.00	-32	2,583	-1.24%
2021/04/07	32	125.58	8	125.19	126.00	24	2,592	0.93%
2021/04/06	32	122.88	3	123.83	125.00	29	2,643	1.10%
2021/04/01	21	122.57	71	122.89	121.50	-50	2,692	-1.86%
2021/03/31	6	126.00	6	126.33	125.50	0	2,764	0.00%
2021/03/30	19	125.89	15	125.27	126.00	4	2,848	0.14%
2021/03/29	16	125.38	2	125.00	124.50	14	2,894	0.48%
2021/03/26	50	124.90	2	124.50	125.00	48	2,907	1.65%
2021/03/25	14	123.75	10	123.65	123.00	4	2,912	0.14%
2021/03/24	8	124.38	1	124.00	124.00	7	2,918	0.24%
2021/03/23	13	127.27	3	124.00	124.00	10	2,931	0.34%
2021/03/22	4	122.50	51	126.03	127.00	-47	2,936	-1.60%
2021/03/19	34	123.94	3	123.50	123.00	31	2,943	1.05%
2021/03/18	0	0.00	55	125.97	125.00	-55	2,949	-1.86%
2021/03/17	56	124.03	28	124.75	123.00	28	2,962	0.95%
2021/03/16	3	121.50	0	0.00	121.50	3	2,980	0.10%
2021/03/15	15	121.23	14	120.00	121.00	1	3,095	0.03%
2021/03/12	7	120.50	28	119.80	121.50	-21	3,155	-0.67%
2021/03/11	38	119.95	4	121.00	121.50	34	3,248	1.05%
2021/03/10	11	118.86	25	118.20	117.00	-14	3,264	-0.43%
2021/03/09	19	116.29	1	115.50	117.50	18	3,294	0.55%
2021/03/08	15	118.43	3	118.00	117.00	12	3,313	0.36%
2021/02/25	0	0.00	4	126.50	127.00	-4	3,475	-0.12%
2021/02/23	1	130.50	0	0.00	130.50	1	3,565	0.03%
2021/02/22	7	131.07	0	0.00	131.50	7	3,599	0.19%
2021/02/19	4	129.25	0	0.00	130.50	4	3,653	0.11%
2021/02/18	34	125.29	0	0.00	129.00	34	3,761	0.90%
2021/02/17	86	119.48	14	120.82	122.00	72	3,760	1.91%
2021/02/05	68	124.09	30	124.52	124.50	38	3,749	1.01%
2021/02/04	30	122.13	31	122.53	123.00	-1	3,833	-0.03%
2021/02/03	36	126.49	0	0.00	126.00	36	3,862	0.93%
2021/02/02	61	128.03	65	127.32	128.50	-4	3,851	-0.10%
2021/02/01	92	123.01	37	123.00	124.00	55	3,828	1.44%
2021/01/29	15	129.00	93	130.06	125.00	-78	3,795	-2.06%
2021/01/28	20	130.75	3	129.83	129.50	17	3,774	0.45%
2021/01/27	57	131.18	11	132.36	133.00	46	3,759	1.22%
2021/01/26	38	133.05	54	130.26	131.00	-16	3,738	-0.43%
2021/01/25	49	136.15	43	136.28	135.50	6	3,698	0.16%
2021/01/22	23	139.02	8	139.19	141.00	15	3,659	0.41%
2021/01/21	54	136.89	0	0.00	135.50	54	3,617	1.49%
2021/01/20	160	136.54	165	138.44	133.00	-5	3,587	-0.14%	大買/大賣/
2021/01/19	55	140.29	11	139.23	140.00	44	3,522	1.25%
2021/01/18	32	143.48	45	140.53	141.00	-13	3,479	-0.37%
2021/01/15	80	144.98	18	143.31	142.00	62	3,431	1.81%
2021/01/14	102	145.10	86	144.92	144.50	16	3,351	0.48%	大買/
2021/01/13	64	140.75	62	140.69	140.00	2	3,250	0.06%
2021/01/12	187	141.08	221	142.99	139.00	-34	3,183	-1.07%	大買/大賣/
2021/01/11	167	146.84	75	147.19	148.00	92	3,068	3.00%	大買/
2021/01/08	46	147.79	237	147.65	149.50	-191	2,950	-6.47%	大賣/鉅額交易
2021/01/07	159	140.54	90	141.49	145.00	69	2,671	2.58%	大買/
2021/01/06	94	132.15	112	134.08	132.00	-18	2,498	-0.72%	大賣/
2021/01/05	63	136.10	46	136.57	136.00	17	2,390	0.71%
2021/01/04	126	134.70	77	134.90	136.00	49	2,326	2.11%	大買/
2020/12/31	12	130.13	92	130.07	130.00	-80	2,203	-3.63%
2020/12/30	86	129.60	24	129.40	130.50	62	2,137	2.90%
2020/12/29	113	129.13	22	129.82	126.50	91	2,084	4.37%	大買/
2020/12/28	10	128.60	95	127.65	127.50	-85	2,022	-4.20%
2020/12/25	68	126.32	149	126.19	128.50	-81	1,959	-4.13%	大賣/
2020/12/24	37	125.35	24	125.83	126.00	13	1,870	0.69%
2020/12/23	124	119.69	56	119.81	120.50	68	1,776	3.83%	大買/
2020/12/22	92	117.24	69	116.46	115.00	23	1,733	1.33%
2020/12/21	27	116.00	43	116.65	116.00	-16	1,714	-0.93%
2020/12/18	22	119.00	30	119.05	118.50	-8	1,696	-0.47%
2020/12/17	51	120.19	22	118.80	120.50	29	1,682	1.72%
2020/12/16	70	120.52	6	119.75	119.50	64	1,668	3.84%
2020/12/15	35	120.41	70	120.41	117.50	-35	1,660	-2.11%
2020/12/14	1	122.50	17	122.50	120.50	-16	1,641	-0.97%
2020/12/11	42	121.80	85	122.35	121.50	-43	1,637	-2.63%
2020/12/10	60	126.73	72	124.91	124.00	-12	1,600	-0.75%
2020/12/09	181	126.29	121	127.24	128.00	60	1,559	3.85%	大買/大賣/
2020/12/08	8	123.88	118	123.62	123.50	-110	1,443	-7.62%	大賣/鉅額交易
2020/12/07	119	123.92	59	124.77	127.50	60	1,383	4.34%	大買/
2020/12/04	44	122.84	15	119.50	119.50	29	1,284	2.26%
2020/12/03	40	122.86	93	122.54	121.50	-53	1,257	-4.22%
2020/12/02	65	121.78	6	121.92	120.50	59	1,217	4.85%
2020/12/01	11	120.00	27	120.35	120.00	-16	1,198	-1.34%
2020/11/30	3	120.17	1	120.00	122.00	2	1,198	0.17%
2020/11/27	2	122.50	30	121.40	121.00	-28	1,182	-2.37%
2020/11/26	1	124.50	8	123.56	124.00	-7	1,163	-0.60%
2020/11/25	59	119.26	51	118.58	121.00	8	1,069	0.75%
2020/11/24	53	122.85	68	119.90	118.50	-15	1,042	-1.44%
2020/11/23	62	121.46	50	120.78	121.00	12	1,008	1.19%
2020/11/20	35	119.84	52	120.65	118.50	-17	965	-1.76%
2020/11/19	51	118.39	7	117.21	117.50	44	894	4.92%
2020/11/18	11	119.27	48	119.26	119.50	-37	855	-4.32%
2020/11/17	75	115.97	75	114.38	117.50	0	788	0.00%
2020/11/16	20	109.50	19	110.50	109.50	1	696	0.14%
2020/11/13	56	109.44	31	108.81	110.00	25	683	3.66%
2020/11/12	17	108.00	48	107.88	109.50	-31	665	-4.66%
2020/11/11	30	105.45	12	102.33	105.50	18	561	3.21%
2020/11/06	6	95.80	0	0.00	95.80	6	533	1.13%
2020/11/05	9	94.70	3	94.40	94.30	6	577	1.04%
2020/11/04	0	0.00	4	93.10	94.00	-4	643	-0.62%
2020/11/03	4	94.25	0	0.00	94.30	4	653	0.61%
2020/11/02	0	0.00	15	90.66	90.80	-15	665	-2.25%
2020/10/30	0	0.00	15	92.89	92.00	-15	675	-2.22%
2020/10/29	14	93.31	0	0.00	94.40	14	689	2.03%
2020/10/28	42	95.84	0	0.00	95.20	42	697	6.02%
2020/10/26	8	99.75	0	0.00	99.50	8	721	1.11%
2020/10/23	16	100.51	0	0.00	100.00	16	736	2.17%
2020/10/22	6	99.78	0	0.00	99.80	6	770	0.78%
2020/10/21	16	100.94	0	0.00	101.00	16	821	1.95%
2020/10/14	0	0.00	3	101.83	102.00	-3	975	-0.31%
2020/10/08	4	102.00	0	0.00	102.00	4	1,060	0.38%
2020/10/07	8	100.00	0	0.00	100.00	8	1,099	0.73%
2020/10/06	9	100.08	0	0.00	100.00	9	1,165	0.77%
2020/10/05	9	98.82	0	0.00	98.50	9	1,215	0.74%
2020/09/28	0	0.00	2	94.90	95.70	-2	1,510	-0.13%
2020/09/25	4	92.63	0	0.00	93.10	4	1,549	0.26%
2020/09/24	0	0.00	4	98.70	97.90	-4	1,599	-0.25%
2020/09/21	0	0.00	5	102.00	101.50	-5	1,779	-0.28%
2020/09/15	0	0.00	10	101.80	101.50	-10	1,996	-0.50%
2020/09/14	4	100.88	4	100.80	101.50	0	2,011	0.00%
2020/09/11	0	0.00	16	99.38	99.00	-16	2,029	-0.79%
2020/09/10	0	0.00	4	100.68	99.80	-4	2,039	-0.20%
2020/09/09	0	0.00	5	100.90	101.00	-5	2,046	-0.24%
2020/09/08	0	0.00	4	102.00	101.50	-4	2,055	-0.19%
2020/09/07	0	0.00	4	102.50	102.00	-4	2,072	-0.19%
2020/09/02	0	0.00	4	105.00	104.50	-4	2,067	-0.19%
2020/09/01	0	0.00	5	104.60	105.00	-5	2,093	-0.24%
2020/08/28	3	105.83	0	0.00	106.00	3	2,120	0.14%
2020/08/27	11	105.23	9	106.44	106.00	2	2,135	0.09%
2020/08/26	19	107.18	0	0.00	107.00	19	2,174	0.87%
2020/08/25	4	104.50	0	0.00	105.00	4	2,184	0.18%
2020/08/24	0	0.00	6	102.00	102.00	-6	2,180	-0.28%
2020/08/20	1	99.30	20	99.35	98.30	-19	2,180	-0.87%
2020/08/19	5	106.00	12	106.50	106.00	-7	2,166	-0.32%
2020/08/11	0	0.00	3	109.50	108.50	-3	2,184	-0.14%
2020/08/05	0	0.00	1	113.00	113.50	-1	2,106	-0.05%
2020/07/22	0	0.00	32	116.70	116.00	-32	2,208	-1.45%
2020/07/21	1	118.00	45	118.91	117.50	-44	2,193	-2.01%
2020/07/20	0	0.00	37	112.70	116.00	-37	2,213	-1.67%
2020/07/17	0	0.00	128	118.57	117.00	-128	2,208	-5.79%	大賣/鉅額交易
2020/07/16	0	0.00	47	117.95	117.50	-47	2,218	-2.12%
2020/07/15	0	0.00	73	121.80	118.50	-73	2,224	-3.28%
2020/07/14	0	0.00	328	122.09	121.00	-328	2,276	-14.41%	大賣/鉅額交易
2020/07/13	0	0.00	24	127.15	128.50	-24	2,266	-1.06%
2020/07/10	17	121.71	0	0.00	122.50	17	2,270	0.75%
2020/07/03	0	0.00	9	117.39	117.00	-9	2,034	-0.44%
2020/07/02	0	0.00	30	116.60	116.00	-30	2,024	-1.48%
2020/07/01	0	0.00	5	112.10	111.00	-5	1,921	-0.26%
2020/06/30	13	112.00	6	111.42	110.50	7	1,906	0.37%
2020/06/29	0	0.00	26	111.88	109.50	-26	1,893	-1.37%
2020/06/24	0	0.00	28	110.50	113.00	-28	1,789	-1.56%
2020/06/23	10	104.50	23	103.67	103.00	-13	1,759	-0.74%
2020/06/22	0	0.00	12	104.13	103.00	-12	1,808	-0.66%
2020/06/19	8	106.50	13	104.96	105.00	-5	1,812	-0.28%
2020/06/18	24	101.15	19	102.29	104.00	5	1,810	0.28%
2020/06/17	5	101.00	27	101.46	101.00	-22	1,805	-1.22%
2020/06/16	1	102.00	19	100.82	102.00	-18	1,826	-0.99%
2020/06/15	0	0.00	25	100.28	99.00	-25	1,838	-1.36%
2020/06/12	23	100.76	38	100.05	102.00	-15	1,854	-0.81%
2020/06/11	17	104.24	31	104.95	104.00	-14	1,867	-0.75%
2020/06/10	0	0.00	13	107.73	107.50	-13	1,886	-0.69%
2020/06/09	0	0.00	23	108.41	108.00	-23	1,911	-1.20%
2020/06/08	46	108.61	25	108.66	108.50	21	1,950	1.08%
2020/06/05	53	112.14	18	112.25	112.00	35	1,954	1.79%
2020/06/04	0	0.00	16	112.06	111.00	-16	1,992	-0.80%
2020/06/03	0	0.00	4	109.75	111.00	-4	2,031	-0.20%
2020/06/02	49	112.44	54	112.58	110.00	-5	2,035	-0.25%
2020/06/01	6	110.25	0	0.00	110.00	6	2,019	0.30%
2020/05/29	12	106.00	0	0.00	106.50	12	2,020	0.59%
2020/05/28	43	107.24	0	0.00	105.50	43	2,036	2.11%
2020/05/25	18	108.31	0	0.00	110.00	18	2,067	0.87%
2020/05/22	14	107.29	0	0.00	105.00	14	2,079	0.67%
2020/05/21	61	110.57	0	0.00	111.50	61	2,077	2.94%
2020/05/20	3	107.83	0	0.00	108.00	3	2,083	0.14%
2020/05/19	19	104.89	0	0.00	107.00	19	2,100	0.90%
2020/05/15	18	104.89	0	0.00	104.00	18	2,129	0.85%
2020/05/12	0	0.00	3	112.00	111.50	-3	2,167	-0.14%
2020/05/11	11	113.00	0	0.00	112.50	11	2,219	0.50%
2020/05/08	0	0.00	36	114.51	113.50	-36	2,234	-1.61%
2020/05/07	0	0.00	8	113.63	114.00	-8	2,244	-0.36%
2020/05/05	0	0.00	9	112.00	112.50	-9	2,301	-0.39%
2020/04/30	58	114.47	0	0.00	115.50	58	2,398	2.42%
2020/04/27	0	0.00	34	112.19	109.50	-34	2,416	-1.41%
2020/04/24	0	0.00	3	108.00	108.50	-3	2,384	-0.13%
2020/04/23	0	0.00	38	109.30	108.00	-38	2,485	-1.53%
2020/04/22	0	0.00	17	106.00	108.00	-17	2,500	-0.68%
2020/04/20	4	106.00	0	0.00	107.50	4	2,623	0.15%
2020/04/17	0	0.00	49	110.31	108.00	-49	2,740	-1.79%
2020/04/15	0	0.00	39	105.32	104.50	-39	2,860	-1.36%
2020/04/10	11	95.51	0	0.00	94.80	11	2,978	0.37%
2020/04/09	4	96.28	0	0.00	95.20	4	3,048	0.13%
2020/04/08	9	98.00	0	0.00	98.90	9	3,088	0.29%
2020/04/07	7	94.30	4	92.50	95.10	3	3,273	0.09%
2020/04/06	0	0.00	8	88.60	90.10	-8	3,379	-0.24%
2020/04/01	9	87.36	0	0.00	87.90	9	3,546	0.25%
2020/03/31	0	0.00	19	87.46	86.70	-19	3,649	-0.52%
2020/03/27	0	0.00	59	91.00	86.90	-59	3,640	-1.62%
2020/03/26	0	0.00	27	87.04	89.90	-27	3,585	-0.75%
2020/03/19	0	0.00	12	71.62	70.20	-12	3,518	-0.34%
2020/03/18	15	81.41	17	80.04	78.00	-2	3,529	-0.06%
2020/03/17	1	83.30	0	0.00	79.20	1	3,541	0.03%
2020/03/16	24	86.60	29	94.41	87.00	-5	3,565	-0.14%
2020/03/12	35	102.06	25	104.92	99.90	10	3,537	0.28%
2020/03/10	0	0.00	1	112.00	115.00	-1	3,520	-0.03%
2020/03/09	17	114.09	1	112.00	112.00	16	3,501	0.46%
2020/03/06	0	0.00	4	123.00	123.00	-4	3,468	-0.12%
2020/03/05	1	126.50	12	126.63	126.50	-11	3,533	-0.31%
2020/03/04	4	126.38	0	0.00	125.00	4	3,615	0.11%
2020/03/03	2	131.50	30	130.05	129.00	-28	3,652	-0.77%
2020/02/27	0	0.00	24	128.94	125.50	-24	3,924	-0.61%
2020/02/25	6	133.50	22	132.50	134.50	-16	3,932	-0.41%
2020/02/24	0	0.00	6	131.83	132.50	-6	3,957	-0.15%
2020/02/20	4	139.00	1	141.50	139.00	3	3,983	0.08%
2020/02/18	5	139.30	8	137.50	136.00	-3	4,083	-0.07%
2020/02/13	6	138.50	0	0.00	139.50	6	4,252	0.14%
2020/02/12	0	0.00	39	138.72	140.00	-39	4,265	-0.91%
2020/02/10	28	129.00	0	0.00	131.50	28	4,264	0.66%
2020/02/07	16	134.00	0	0.00	130.50	16	4,254	0.38%
2020/02/06	0	0.00	42	134.00	137.00	-42	4,248	-0.99%
2020/02/04	0	0.00	2	131.75	136.00	-2	4,188	-0.05%
2020/02/03	35	128.87	0	0.00	128.50	35	4,167	0.84%
2020/01/31	54	137.25	7	136.00	136.00	47	4,141	1.13%
2020/01/30	9	146.50	4	145.00	143.50	5	4,114	0.12%
2020/01/20	1	162.00	3	158.67	159.00	-2	4,152	-0.05%
2020/01/17	0	0.00	395	162.46	160.00	-395	4,238	-9.32%	大賣/鉅額交易
2020/01/16	44	165.83	0	0.00	168.00	44	4,269	1.03%
2020/01/15	2	168.00	0	0.00	164.00	2	4,263	0.05%
2020/01/14	36	168.44	34	168.62	167.50	2	4,224	0.05%
2020/01/13	32	164.58	24	166.00	167.00	8	4,184	0.19%
2020/01/10	2	161.00	7	162.29	162.00	-5	4,122	-0.12%
2020/01/09	333	156.72	53	157.57	161.00	280	4,112	6.81%	大買/鉅額交易
2020/01/08	27	151.50	119	149.31	151.00	-92	4,062	-2.26%	大賣/
2020/01/07	3	150.50	0	0.00	150.50	3	4,044	0.07%
2020/01/03	169	161.65	3	162.00	156.50	166	4,082	4.07%	大買/鉅額交易
2020/01/02	17	161.00	0	0.00	162.50	17	4,153	0.41%
2019/12/31	0	0.00	9	160.00	162.00	-9	4,233	-0.21%
2019/12/27	0	0.00	30	147.00	152.00	-30	3,954	-0.76%
2019/12/26	0	0.00	26	145.65	147.00	-26	3,786	-0.69%
2019/12/25	0	0.00	2	134.00	134.00	-2	3,705	-0.05%
2019/12/24	2	129.00	9	133.50	129.00	-7	3,863	-0.18%
2019/12/23	0	0.00	12	135.00	133.50	-12	3,862	-0.31%
2019/12/20	0	0.00	10	134.50	135.00	-10	3,887	-0.26%
2019/12/19	0	0.00	1	135.00	134.50	-1	3,919	-0.03%
2019/12/18	3	137.33	2	137.50	136.50	1	4,001	0.02%
2019/12/11	0	0.00	2	137.00	139.00	-2	4,172	-0.05%
2019/12/10	0	0.00	6	134.67	133.50	-6	4,122	-0.15%
2019/12/09	35	133.04	0	0.00	134.00	35	4,106	0.85%
2019/12/06	0	0.00	6	134.25	135.00	-6	4,104	-0.15%
2019/12/05	0	0.00	4	132.75	133.00	-4	4,139	-0.10%
2019/12/03	4	131.50	36	131.10	132.50	-32	4,170	-0.77%
2019/12/02	14	128.57	0	0.00	131.50	14	4,187	0.33%
2019/11/29	6	137.33	30	135.57	132.00	-24	4,198	-0.57%
2019/11/27	3	150.50	103	149.19	148.00	-100	4,148	-2.41%	大賣/
2019/11/26	2	145.75	133	146.59	147.00	-131	3,956	-3.31%	大賣/鉅額交易
2019/11/25	38	144.12	20	144.00	142.50	18	3,921	0.46%
2019/11/22	20	143.28	0	0.00	141.50	20	3,897	0.51%
2019/11/21	8	143.50	0	0.00	145.50	8	3,892	0.21%
2019/11/20	8	143.69	0	0.00	144.00	8	3,863	0.21%
2019/11/19	9	143.61	0	0.00	143.50	9	3,864	0.23%
2019/11/18	9	147.72	24	147.00	147.00	-15	3,902	-0.38%
2019/11/15	37	147.73	1	151.00	145.50	36	3,846	0.94%
2019/11/14	64	151.33	0	0.00	149.00	64	3,771	1.70%
2019/11/13	2	157.50	0	0.00	156.00	2	3,719	0.05%
2019/11/12	64	159.89	4	161.13	161.00	60	3,655	1.64%
2019/11/11	11	155.27	63	155.70	156.00	-52	3,564	-1.46%
2019/11/08	56	158.85	128	163.85	157.00	-72	3,540	-2.03%	大賣/
2019/11/07	5	165.80	8	168.63	169.50	-3	3,481	-0.09%
2019/11/06	3	168.00	46	168.75	167.50	-43	3,452	-1.25%
2019/11/05	16	170.47	2	171.75	170.50	14	3,441	0.41%
2019/11/04	1	173.50	20	174.10	172.50	-19	3,425	-0.55%
2019/11/01	46	173.67	0	0.00	175.00	46	3,419	1.35%
2019/10/31	34	170.99	17	170.71	170.00	17	3,409	0.50%
2019/10/30	54	172.28	0	0.00	175.50	54	3,347	1.61%
2019/10/29	91	170.46	0	0.00	169.50	91	3,321	2.74%
2019/10/28	68	178.54	0	0.00	174.00	68	3,283	2.07%
2019/10/25	108	175.21	62	177.88	175.50	46	3,232	1.42%	大買/
2019/10/24	210	165.97	0	0.00	171.00	210	3,111	6.75%	大買/鉅額交易
2019/10/23	205	155.06	0	0.00	156.00	205	3,023	6.78%	大買/鉅額交易
2019/10/22	54	157.84	0	0.00	156.00	54	2,988	1.81%
2019/10/21	91	159.45	2	159.50	159.50	89	2,961	3.00%
2019/10/18	97	157.29	0	0.00	157.00	97	2,908	3.33%
2019/10/17	5	150.90	1	156.00	156.00	4	2,831	0.14%
2019/10/16	27	150.78	0	0.00	156.00	27	2,732	0.99%
2019/10/15	14	147.86	0	0.00	148.00	14	2,671	0.52%
2019/10/09	104	145.30	7	146.93	148.00	97	2,568	3.78%	大買/
2019/10/08	122	140.83	4	140.00	142.00	118	2,490	4.74%	大買/鉅額交易
2019/10/07	44	137.50	22	131.59	136.00	22	2,349	0.94%
2019/10/04	4	127.25	41	129.45	130.00	-37	2,196	-1.68%
2019/10/03	10	121.60	10	120.65	124.00	0	2,122	0.00%
2019/10/02	4	119.75	19	119.53	121.50	-15	2,147	-0.70%
2019/10/01	1	117.50	35	118.31	119.00	-34	2,129	-1.60%
2019/09/27	20	117.70	91	125.82	117.50	-71	2,117	-3.35%
2019/09/26	4	125.00	7	126.50	125.00	-3	1,959	-0.15%
2019/09/25	14	127.00	7	125.86	125.50	7	1,952	0.36%
2019/09/24	5	126.00	0	0.00	125.50	5	1,948	0.26%
2019/09/23	10	127.35	82	127.02	126.50	-72	1,919	-3.75%
2019/09/20	0	0.00	4	123.50	123.50	-4	1,838	-0.22%
2019/09/19	0	0.00	4	124.00	125.00	-4	1,801	-0.22%
2019/09/18	20	119.50	76	118.75	119.50	-56	1,680	-3.33%
2019/09/17	7	115.50	5	116.30	115.50	2	1,643	0.12%
2019/09/16	4	111.75	8	111.81	112.00	-4	1,639	-0.24%
2019/09/12	2	114.75	1	115.50	115.00	1	1,661	0.06%
2019/09/11	0	0.00	2	115.00	115.00	-2	1,666	-0.12%
2019/09/09	11	114.45	26	116.17	113.50	-15	1,651	-0.91%
2019/09/06	6	120.08	11	120.59	122.00	-5	1,601	-0.31%
2019/09/05	2	120.50	43	121.53	121.00	-41	1,576	-2.60%
2019/09/04	5	118.10	42	118.55	121.00	-37	1,523	-2.43%
2019/09/03	0	0.00	81	118.13	118.50	-81	1,512	-5.35%
2019/09/02	10	117.35	40	116.16	117.50	-30	1,452	-2.07%
2019/08/30	4	112.75	51	111.77	112.50	-47	1,380	-3.40%
2019/08/29	3	110.00	22	110.70	114.50	-19	1,351	-1.41%
2019/08/28	41	105.94	1	105.50	105.00	40	1,288	3.10%
2019/08/27	2	106.75	7	106.64	106.50	-5	1,304	-0.38%
2019/08/26	5	104.50	7	105.29	104.00	-2	1,308	-0.15%
2019/08/23	8	111.06	8	111.75	110.50	0	1,305	0.00%
2019/08/22	13	111.23	9	111.44	110.00	4	1,290	0.31%
2019/08/21	13	112.50	49	113.52	110.50	-36	1,266	-2.84%
2019/08/20	3	108.33	6	107.58	108.50	-3	1,196	-0.25%
2019/08/19	20	107.23	6	107.58	108.00	14	1,197	1.17%
2019/08/16	5	105.70	10	105.10	105.50	-5	1,213	-0.41%
2019/08/15	9	102.78	38	102.80	103.00	-29	1,222	-2.37%
2019/08/14	16	105.06	41	104.66	104.50	-25	1,228	-2.04%
2019/08/13	6	105.58	4	105.75	104.00	2	1,239	0.16%
2019/08/12	7	102.93	27	103.07	102.50	-20	1,224	-1.63%
2019/08/08	3	101.50	7	102.00	102.50	-4	1,236	-0.32%
2019/08/07	0	0.00	19	100.97	100.00	-19	1,270	-1.50%
2019/08/06	0	0.00	35	99.46	101.00	-35	1,289	-2.71%
2019/08/05	1	100.50	22	100.75	100.50	-21	1,335	-1.57%
2019/08/02	12	103.79	83	103.57	105.00	-71	1,360	-5.22%
2019/08/01	5	109.70	37	109.81	109.50	-32	1,384	-2.31%
2019/07/31	1	111.00	34	109.63	111.00	-33	1,391	-2.37%
2019/07/30	20	109.83	67	109.85	109.00	-47	1,397	-3.36%
2019/07/29	15	112.80	122	112.95	112.50	-107	1,416	-7.55%	大賣/鉅額交易
2019/07/26	9	116.11	34	115.65	115.00	-25	1,427	-1.75%
2019/07/25	2	115.00	74	116.20	115.00	-72	1,434	-5.02%
2019/07/24	3	114.33	6	113.25	114.50	-3	1,399	-0.21%
2019/07/23	8	112.31	20	112.20	110.50	-12	1,445	-0.83%
2019/07/22	7	110.00	4	107.50	111.00	3	1,497	0.20%
2019/07/19	6	107.25	1	107.00	106.50	5	1,508	0.33%
2019/07/18	3	107.00	3	107.83	106.00	0	1,514	0.00%
2019/07/17	7	111.50	16	111.88	112.00	-9	1,510	-0.60%
2019/07/16	1	112.00	3	111.83	112.00	-2	1,509	-0.13%
2019/07/15	10	112.05	0	0.00	111.00	10	1,531	0.65%
2019/07/12	0	0.00	4	110.13	111.50	-4	1,565	-0.26%
2019/07/11	0	0.00	6	107.00	107.00	-6	1,541	-0.39%
2019/07/10	2	106.25	11	106.27	106.00	-9	1,569	-0.57%
2019/07/09	3	104.00	9	104.11	104.00	-6	1,583	-0.38%
2019/07/08	12	103.08	20	104.48	105.00	-8	1,614	-0.50%
2019/07/05	1	101.00	4	101.25	102.00	-3	1,655	-0.18%
2019/07/04	15	100.90	7	100.59	100.50	8	1,692	0.47%
2019/07/03	30	102.10	7	102.50	101.50	23	1,724	1.33%
2019/07/02	20	105.65	11	106.27	106.00	9	1,861	0.48%
2019/07/01	43	106.28	4	106.25	105.50	39	1,900	2.05%
2019/06/28	15	102.93	3	104.00	103.00	12	1,950	0.62%
2019/06/27	1	105.00	7	105.93	105.00	-6	1,987	-0.30%
2019/06/26	28	104.00	5	104.00	104.00	23	2,006	1.15%
2019/06/25	10	103.40	35	105.44	103.50	-25	2,011	-1.24%
2019/06/24	13	105.00	16	105.66	105.00	-3	2,007	-0.15%
2019/06/21	5	101.60	13	102.35	101.50	-8	2,013	-0.40%
2019/06/20	0	0.00	11	101.79	103.50	-11	2,020	-0.54%
2019/06/19	3	97.70	9	97.37	97.20	-6	1,997	-0.30%
2019/06/18	4	96.40	3	96.00	95.90	1	2,006	0.05%
2019/06/17	5	96.04	0	0.00	96.20	5	2,038	0.25%
2019/06/14	0	0.00	23	97.96	95.00	-23	2,122	-1.08%
2019/06/13	16	96.31	0	0.00	96.70	16	2,142	0.75%
2019/06/12	3	96.30	10	97.60	96.30	-7	2,204	-0.32%
2019/06/11	6	97.20	6	97.13	97.20	0	2,284	0.00%
2019/06/10	5	94.64	4	96.30	96.30	1	2,269	0.04%
2019/06/06	21	89.30	0	0.00	89.80	21	2,269	0.93%
2019/06/05	18	89.25	3	87.70	87.70	15	2,284	0.66%
2019/06/04	54	89.33	20	88.83	88.60	34	2,288	1.49%
2019/06/03	3	88.97	25	90.54	88.50	-22	2,346	-0.94%
2019/05/31	7	94.90	2	94.00	94.50	5	2,381	0.21%
2019/05/30	6	93.17	0	0.00	93.40	6	2,374	0.25%
2019/05/29	5	91.36	0	0.00	90.50	5	2,368	0.21%
2019/05/28	12	90.57	0	0.00	91.70	12	2,374	0.51%
2019/05/27	4	88.45	0	0.00	90.10	4	2,430	0.16%
2019/05/24	29	90.28	11	90.05	89.30	18	2,455	0.73%
2019/05/23	41	88.93	1	89.10	89.10	40	2,461	1.62%
2019/05/22	10	93.29	2	92.20	91.90	8	2,457	0.33%
2019/05/21	23	94.42	6	95.87	96.10	17	2,457	0.69%
2019/05/20	15	91.55	9	93.98	94.10	6	2,456	0.24%
2019/05/17	39	90.66	11	91.45	90.80	28	2,448	1.14%
2019/05/16	16	95.74	0	0.00	95.00	16	2,438	0.66%
2019/05/15	44	96.90	20	96.61	96.60	24	2,435	0.99%
2019/05/14	35	93.12	1	93.00	93.30	34	2,417	1.41%
2019/05/13	8	100.50	0	0.00	95.40	8	2,436	0.33%
2019/05/10	45	108.19	31	105.73	106.00	14	2,379	0.59%
2019/05/09	21	110.19	24	111.88	108.00	-3	2,348	-0.13%
2019/05/08	12	113.13	8	113.81	118.00	4	2,309	0.17%
2019/05/07	10	113.05	3	114.17	114.00	7	2,336	0.30%
2019/05/06	19	113.39	15	112.13	112.00	4	2,349	0.17%
2019/05/03	15	118.97	20	117.30	120.50	-5	2,386	-0.21%
2019/05/02	6	114.17	13	113.62	116.50	-7	2,371	-0.30%
2019/04/30	3	111.83	17	112.18	113.50	-14	2,367	-0.59%
2019/04/29	83	110.10	13	110.50	110.00	70	2,362	2.96%
2019/04/26	0	0.00	15	119.60	116.50	-15	2,308	-0.65%
2019/04/25	0	0.00	26	130.46	129.00	-26	2,246	-1.16%
2019/04/24	2	126.50	37	128.28	128.50	-35	2,226	-1.57%
2019/04/23	11	127.50	11	127.86	128.50	0	2,229	0.00%
2019/04/22	5	128.90	10	129.50	130.00	-5	2,238	-0.22%
2019/04/19	2	128.00	14	129.54	127.50	-12	2,233	-0.54%
2019/04/18	51	131.40	0	0.00	131.00	51	2,220	2.30%
2019/04/17	2	130.75	1	130.50	130.00	1	2,239	0.04%
2019/04/16	37	132.96	0	0.00	135.00	37	2,214	1.67%
2019/04/15	25	130.16	0	0.00	129.50	25	2,200	1.14%
2019/04/12	2	130.00	0	0.00	129.00	2	2,231	0.09%
2019/04/11	17	129.65	11	133.95	129.00	6	2,304	0.26%
2019/04/10	13	137.35	12	138.25	137.50	1	2,241	0.04%
2019/04/09	54	137.81	4	138.38	140.00	50	2,238	2.23%
2019/04/08	54	137.50	0	0.00	138.00	54	2,230	2.42%
2019/04/03	28	121.34	32	122.63	125.50	-4	2,155	-0.19%
2019/04/02	20	120.80	19	118.82	121.00	1	2,135	0.05%
2019/04/01	36	116.78	51	117.25	115.50	-15	2,111	-0.71%
2019/03/29	39	114.03	25	113.38	117.00	14	2,071	0.68%
2019/03/28	14	111.50	5	112.40	112.00	9	2,077	0.43%
2019/03/27	16	113.72	12	114.04	113.50	4	2,093	0.19%
2019/03/26	26	114.19	7	113.71	112.00	19	2,107	0.90%
2019/03/25	21	110.71	7	109.29	110.00	14	2,109	0.66%
2019/03/22	19	112.82	25	113.70	115.00	-6	2,113	-0.28%
2019/03/21	61	112.65	9	113.17	113.50	52	2,158	2.41%
2019/03/20	18	113.00	6	112.83	111.50	12	2,258	0.53%
2019/03/19	2	114.75	2	115.75	115.50	0	2,274	0.00%
2019/03/18	21	109.52	20	110.70	112.50	1	2,228	0.04%
2019/03/13	1	98.70	1	98.80	98.70	0	2,147	0.00%
2019/03/11	0	0.00	25	98.16	98.60	-25	2,179	-1.15%
2019/03/08	1	96.30	32	96.14	96.00	-31	2,228	-1.39%
2019/03/07	1	96.60	29	97.51	97.50	-28	2,266	-1.24%
2019/03/06	31	95.90	28	93.44	95.90	3	2,356	0.13%
2019/03/05	0	0.00	13	89.90	90.00	-13	2,402	-0.54%
2019/03/04	5	90.78	0	0.00	90.00	5	2,448	0.20%
2019/02/27	0	0.00	7	89.87	90.80	-7	2,448	-0.29%
2019/02/26	0	0.00	15	91.11	91.00	-15	2,462	-0.61%
2019/02/25	0	0.00	18	89.73	90.00	-18	2,495	-0.72%
2019/02/22	0	0.00	10	86.59	86.60	-10	2,502	-0.40%
2019/02/21	27	88.20	2	88.75	88.20	25	2,527	0.99%
2019/02/20	0	0.00	2	87.65	88.40	-2	2,590	-0.08%
2019/02/19	2	85.75	7	86.33	85.90	-5	2,774	-0.18%
2019/02/18	1	86.50	9	85.14	85.00	-8	2,810	-0.28%
2019/02/15	0	0.00	11	85.90	85.60	-11	2,831	-0.39%
2019/02/14	6	88.43	4	87.73	87.30	2	2,851	0.07%
2019/02/13	49	87.95	17	87.43	87.20	32	2,862	1.12%
2019/02/12	13	88.52	69	88.40	87.50	-56	2,871	-1.95%
2019/02/11	0	0.00	1	83.80	86.00	-1	2,848	-0.04%
2019/01/30	6	84.12	2	84.40	83.50	4	2,876	0.14%
2019/01/29	36	83.90	7	83.81	84.30	29	2,934	0.99%
2019/01/28	0	0.00	11	84.68	83.90	-11	3,002	-0.37%
2019/01/25	165	83.50	21	85.00	85.00	144	2,985	4.82%	大買/鉅額交易
2019/01/24	44	83.45	19	82.61	82.60	25	2,978	0.84%
2019/01/22	11	81.15	4	80.15	81.30	7	2,949	0.24%
2019/01/21	11	81.09	4	81.00	81.30	7	2,996	0.23%
2019/01/17	0	0.00	29	79.61	79.10	-29	3,060	-0.95%
2019/01/16	6	79.72	3	79.63	79.70	3	3,084	0.10%
2019/01/15	0	0.00	10	78.78	78.50	-10	3,115	-0.32%
2019/01/14	1	80.50	21	79.29	78.90	-20	3,131	-0.64%
2019/01/11	0	0.00	18	81.07	80.70	-18	3,136	-0.57%
2019/01/10	0	0.00	20	81.21	81.20	-20	3,135	-0.64%
2019/01/09	1	82.20	52	83.73	80.80	-51	3,138	-1.62%
2019/01/08	1	80.00	68	79.51	80.00	-67	3,088	-2.17%
2019/01/07	1	81.30	2	81.05	79.40	-1	3,092	-0.03%
2019/01/04	0	0.00	8	79.52	79.70	-8	3,094	-0.26%
2019/01/03	0	0.00	5	82.50	80.90	-5	3,059	-0.16%
2019/01/02	3	80.13	6	78.88	80.50	-3	2,974	-0.10%
2018/12/28	0	0.00	41	79.21	79.00	-41	2,997	-1.37%
2018/12/27	4	79.78	6	79.58	80.50	-2	2,980	-0.07%
2018/12/26	1	79.60	3	81.07	75.60	-2	2,935	-0.07%
2018/12/25	1	76.60	19	76.52	77.70	-18	2,863	-0.63%
2018/12/24	27	78.76	0	0.00	78.70	27	2,841	0.95%
2018/12/21	4	76.13	16	76.16	76.60	-12	2,838	-0.42%
2018/12/20	1	76.80	11	75.58	75.50	-10	2,805	-0.36%
2018/12/19	5	77.90	3	78.60	77.10	2	2,781	0.07%
2018/12/18	7	77.29	10	76.92	76.40	-3	2,752	-0.11%
2018/12/17	0	0.00	25	79.62	79.50	-25	2,720	-0.92%
2018/12/14	4	79.98	23	79.32	79.30	-19	2,702	-0.70%
2018/12/13	7	77.44	149	79.09	78.40	-142	2,649	-5.36%	大賣/鉅額交易
2018/12/12	0	0.00	48	75.41	76.20	-48	2,538	-1.89%
2018/12/11	0	0.00	58	72.10	72.40	-58	2,504	-2.32%
2018/12/10	4	70.30	7	70.81	69.50	-3	2,486	-0.12%
2018/12/07	0	0.00	20	71.64	73.20	-20	2,495	-0.80%
2018/12/06	5	67.78	32	70.03	68.50	-27	2,505	-1.08%
2018/12/05	19	73.39	20	73.04	73.10	-1	2,521	-0.04%
2018/12/04	3	77.57	28	77.34	76.50	-25	2,507	-1.00%
2018/12/03	4	75.50	108	77.30	78.20	-104	2,474	-4.20%	大賣/鉅額交易
2018/11/30	95	71.42	49	71.54	71.40	46	2,409	1.91%
2018/11/29	1	71.20	181	71.06	70.30	-180	2,372	-7.59%	大賣/鉅額交易
2018/11/28	0	0.00	64	68.30	70.50	-64	2,234	-2.86%
2018/11/27	51	62.88	30	61.63	64.10	21	2,133	0.98%
2018/11/26	4	60.73	21	60.24	60.40	-17	2,098	-0.81%
2018/11/23	0	0.00	2	60.50	59.60	-2	2,109	-0.09%
2018/11/22	9	62.58	70	63.45	60.60	-61	2,108	-2.89%
2018/11/21	0	0.00	20	62.77	62.10	-20	2,031	-0.98%
2018/11/20	3	63.03	64	62.59	62.30	-61	2,013	-3.03%
2018/11/19	42	61.44	13	60.69	64.40	29	2,008	1.44%
2018/11/16	1	65.20	44	64.28	61.00	-43	1,946	-2.21%
2018/11/15	1	59.80	7	63.30	63.30	-6	1,781	-0.34%
2018/11/14	111	56.63	2	58.65	57.60	109	1,759	6.20%	大買/鉅額交易
2018/11/13	42	54.61	1	53.90	57.70	41	1,733	2.36%
2018/11/12	15	57.15	10	56.63	56.70	5	1,717	0.29%
2018/11/09	19	59.87	123	58.62	58.40	-104	1,717	-6.06%	大賣/鉅額交易
2018/11/08	0	0.00	15	63.64	60.20	-15	1,709	-0.88%
2018/11/07	28	62.30	0	0.00	62.50	28	1,747	1.60%
2018/11/06	6	63.65	11	63.50	62.40	-5	1,727	-0.29%
2018/11/05	17	68.80	17	68.24	69.30	0	1,679	0.00%
2018/11/02	23	63.03	0	0.00	63.00	23	1,642	1.40%
2018/11/01	7	62.96	9	62.62	61.60	-2	1,637	-0.12%
2018/10/31	5	59.84	2	59.55	60.00	3	1,625	0.18%
2018/10/30	49	55.34	0	0.00	55.90	49	1,601	3.06%
2018/10/29	0	0.00	10	55.84	54.30	-10	1,584	-0.63%
2018/10/26	60	57.49	1	55.70	57.70	59	1,526	3.86%
2018/10/25	58	52.74	1	54.70	52.50	57	1,481	3.85%
2018/10/24	71	58.41	2	58.05	57.60	69	1,436	4.80%
2018/10/23	29	59.48	2	58.30	58.10	27	1,401	1.93%
2018/10/22	51	63.62	0	0.00	64.50	51	1,366	3.73%
2018/10/19	50	63.12	0	0.00	61.80	50	1,343	3.72%
2018/10/18	22	66.49	4	67.05	67.40	18	1,331	1.35%
2018/10/17	45	67.00	14	68.56	66.60	31	1,323	2.34%
2018/10/16	22	67.32	0	0.00	67.00	22	1,308	1.68%
2018/10/15	38	68.50	1	68.70	68.20	37	1,294	2.86%
2018/10/12	68	67.36	4	69.20	67.50	64	1,283	4.98%
2018/10/11	5	69.16	0	0.00	69.00	5	1,255	0.40%
2018/10/09	28	75.65	0	0.00	76.60	28	1,239	2.26%
2018/10/08	25	78.98	0	0.00	76.50	25	1,217	2.05%
2018/10/05	18	84.59	10	87.44	85.00	8	1,176	0.68%
2018/10/04	4	92.50	1	91.90	91.60	3	1,161	0.26%
2018/10/03	1	92.60	8	93.04	92.50	-7	1,164	-0.60%
2018/10/02	1	97.30	7	97.91	96.60	-6	1,159	-0.52%
2018/10/01	1	96.90	17	97.34	97.50	-16	1,154	-1.39%
2018/09/28	3	97.23	25	97.06	97.10	-22	1,159	-1.90%
2018/09/27	12	91.87	4	92.80	92.80	8	1,119	0.71%
2018/09/26	0	0.00	1	91.20	90.60	-1	1,118	-0.09%
2018/09/25	0	0.00	4	92.00	92.00	-4	1,117	-0.36%
2018/09/21	4	89.30	2	88.15	88.70	2	1,108	0.18%
2018/09/20	22	85.55	8	86.75	86.80	14	1,105	1.27%
2018/09/19	1	89.50	0	0.00	88.10	1	1,084	0.09%
2018/09/18	0	0.00	1	88.50	88.00	-1	1,084	-0.09%
2018/09/17	0	0.00	8	90.30	90.30	-8	1,079	-0.74%
2018/09/14	26	87.23	49	87.23	89.50	-23	1,064	-2.16%
2018/09/13	23	85.03	14	87.96	84.20	9	1,057	0.85%
2018/09/12	47	86.82	16	87.72	85.40	31	1,028	3.01%
2018/09/11	47	98.44	64	94.78	93.20	-17	994	-1.71%
2018/09/10	29	107.88	26	106.27	103.50	3	957	0.31%
2018/09/07	0	0.00	5	119.10	115.00	-5	944	-0.53%
2018/09/06	3	118.50	7	120.00	121.50	-4	960	-0.42%
2018/09/05	2	119.75	52	119.83	120.00	-50	954	-5.24%
2018/09/04	13	121.81	15	121.93	124.00	-2	943	-0.21%
2018/09/03	13	118.50	21	118.93	118.00	-8	928	-0.86%
2018/08/31	4	119.00	25	119.42	119.50	-21	933	-2.25%
2018/08/30	58	122.26	112	123.41	119.50	-54	927	-5.82%	大賣/
2018/08/29	16	121.09	7	120.86	124.00	9	910	0.99%
2018/08/28	40	120.46	4	120.75	122.50	36	892	4.03%
2018/08/27	43	118.79	14	119.18	118.00	29	882	3.28%
2018/08/24	7	117.29	8	117.88	120.00	-1	862	-0.12%
2018/08/23	6	118.83	5	119.00	123.00	1	832	0.12%
2018/08/22	2	111.75	7	116.43	117.50	-5	819	-0.61%
2018/08/21	7	107.14	18	107.58	109.50	-11	792	-1.39%
2018/08/20	10	100.85	13	102.27	102.00	-3	780	-0.38%
2018/08/17	9	101.67	22	102.95	103.50	-13	779	-1.67%
2018/08/16	24	102.67	2	102.00	101.50	22	789	2.79%
2018/08/15	90	100.42	3	100.83	99.70	87	786	11.07%
2018/08/14	1	99.60	20	101.20	99.60	-19	815	-2.33%
2018/08/13	9	114.44	20	112.95	109.50	-11	812	-1.35%
2018/08/10	9	120.17	11	123.14	121.50	-2	835	-0.24%
2018/08/09	33	125.26	0	0.00	124.50	33	827	3.99%
2018/08/08	3	140.33	0	0.00	138.00	3	791	0.38%
2018/08/07	14	138.68	6	138.67	138.50	8	789	1.01%
2018/08/06	7	140.64	0	0.00	139.50	7	813	0.86%
2018/08/03	23	141.48	0	0.00	140.50	23	839	2.74%
2018/06/27	0	0.00	33	151.61	150.00	-33	1,292	-2.55%
2018/06/26	0	0.00	31	147.94	150.00	-31	1,306	-2.37%
2018/06/25	0	0.00	4	149.63	150.00	-4	1,329	-0.30%
2018/06/22	2	147.00	32	149.36	150.00	-30	1,370	-2.19%
2018/06/21	0	0.00	34	156.19	155.50	-34	1,367	-2.49%
2018/06/19	0	0.00	6	167.50	165.00	-6	1,368	-0.44%
2018/06/15	0	0.00	10	164.50	166.00	-10	1,366	-0.73%
2018/06/14	5	166.00	2	167.50	167.00	3	1,366	0.22%
2018/06/13	7	157.79	8	157.69	158.00	-1	1,360	-0.07%
2018/06/12	7	164.00	0	0.00	160.00	7	1,383	0.51%
2018/06/11	4	162.50	0	0.00	162.50	4	1,464	0.27%
2018/06/08	22	159.66	0	0.00	160.00	22	1,466	1.50%
2018/06/06	13	166.31	0	0.00	163.00	13	1,470	0.88%
2018/06/05	3	166.00	2	164.50	164.00	1	1,487	0.07%
2018/06/04	7	168.71	4	167.75	168.50	3	1,503	0.20%
2018/06/01	0	0.00	1	164.00	164.00	-1	1,513	-0.07%
2018/05/31	1	160.50	8	160.00	159.00	-7	1,538	-0.46%
2018/05/30	13	161.23	0	0.00	161.50	13	1,537	0.85%
2018/05/29	9	166.00	0	0.00	165.50	9	1,526	0.59%
2018/05/28	14	166.18	0	0.00	164.50	14	1,518	0.92%
2018/05/25	21	169.69	0	0.00	167.50	21	1,510	1.39%
2018/05/24	10	170.00	0	0.00	170.50	10	1,513	0.66%
2018/05/23	36	165.29	0	0.00	172.00	36	1,496	2.41%
2018/05/22	2	167.00	2	165.75	167.00	0	1,484	0.00%
2018/05/08	2	149.50	0	0.00	149.50	2	1,621	0.12%
2018/05/03	9	138.89	8	139.56	138.00	1	1,684	0.06%
2018/04/26	0	0.00	4	145.00	145.00	-4	1,850	-0.22%
2018/04/25	0	0.00	10	149.20	149.50	-10	1,848	-0.54%
2018/04/24	0	0.00	9	149.50	149.50	-9	1,854	-0.49%
2018/04/23	9	148.50	0	0.00	148.50	9	1,851	0.49%
2018/04/20	4	157.00	0	0.00	157.00	4	1,851	0.22%
2018/04/19	7	161.07	9	160.83	160.50	-2	1,857	-0.11%
2018/04/18	0	0.00	44	165.25	163.50	-44	1,872	-2.35%
2018/04/17	25	163.06	0	0.00	163.00	25	1,886	1.33%
2018/04/16	10	165.00	0	0.00	165.00	10	1,909	0.52%
2018/04/13	39	167.13	0	0.00	167.50	39	1,928	2.02%
2018/04/12	9	157.00	0	0.00	160.50	9	1,930	0.47%
2018/04/11	7	157.50	46	159.16	157.50	-39	1,942	-2.01%
2018/04/10	42	155.05	21	159.93	165.00	21	1,948	1.08%
2018/04/09	11	149.41	0	0.00	150.00	11	1,949	0.56%
2018/04/03	10	149.00	0	0.00	150.00	10	1,952	0.51%
2018/04/02	13	147.00	0	0.00	147.00	13	1,962	0.66%
2018/03/30	2	149.00	0	0.00	146.00	2	2,007	0.10%
2018/03/29	0	0.00	2	147.50	148.00	-2	2,074	-0.10%
2018/03/26	0	0.00	68	139.36	142.00	-68	2,097	-3.24%
2018/03/23	12	136.00	0	0.00	139.00	12	2,166	0.55%
2018/03/22	0	0.00	1	141.50	141.50	-1	2,222	-0.05%
2018/03/21	0	0.00	2	146.00	146.00	-2	2,244	-0.09%
2018/03/20	1	144.50	0	0.00	144.50	1	2,226	0.04%
2018/03/19	1	141.00	1	144.50	141.00	0	2,230	0.00%
2018/03/16	2	147.00	5	146.50	147.00	-3	2,211	-0.14%
2018/03/15	26	151.27	15	148.90	151.50	11	2,193	0.50%
2018/03/14	7	142.50	0	0.00	142.50	7	2,126	0.33%
2018/03/13	7	141.50	0	0.00	141.00	7	2,131	0.33%
2018/03/12	9	142.89	7	142.07	140.00	2	2,145	0.09%
2018/03/09	1	143.50	0	0.00	143.00	1	2,152	0.05%
2018/03/08	5	140.50	0	0.00	141.00	5	2,178	0.23%
2018/03/01	1	131.50	0	0.00	131.50	1	2,495	0.04%
2018/02/23	5	132.00	0	0.00	132.00	5	2,583	0.19%
2018/02/22	1	129.50	0	0.00	133.00	1	2,618	0.04%
2018/02/09	2	114.00	0	0.00	125.00	2	2,602	0.08%
2018/02/07	9	137.50	8	140.25	137.50	1	2,534	0.04%
2018/02/06	2	134.00	48	135.00	135.00	-46	2,533	-1.82%
2018/02/05	0	0.00	4	144.00	144.00	-4	2,563	-0.16%
2018/02/01	0	0.00	2	151.50	155.00	-2	2,609	-0.08%
2018/01/31	0	0.00	8	151.31	151.50	-8	2,576	-0.31%
2018/01/26	8	146.00	0	0.00	146.00	8	2,581	0.31%
2018/01/25	6.3	150.46	0	0.00	150.50	6.3	2,594	0.24%
2018/01/24	29	152.52	96	154.76	152.00	-67	2,631	-2.55%
2018/01/23	30	152.35	1	158.00	158.00	29	2,673	1.08%
2018/01/22	66	141.66	1	144.00	144.00	65	2,627	2.47%
2018/01/17	1	147.00	0	0.00	147.00	1	2,883	0.03%
2018/01/16	2	144.00	0	0.00	144.50	2	3,038	0.07%
2018/01/15	1	145.00	0	0.00	144.50	1	3,201	0.03%
2018/01/12	8	145.00	0	0.00	145.00	8	3,281	0.24%
2018/01/11	9	139.22	0	0.00	139.00	9	3,266	0.28%
2018/01/08	22	146.91	0	0.00	146.50	22	3,217	0.68%
2018/01/04	2	153.50	0	0.00	154.00	2	3,172	0.06%
2018/01/02	3	139.00	0	0.00	139.00	3	3,043	0.10%