美時 (1795)-國票-博愛券商分點個股進出

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
286.5
漲跌
▼5.0
漲幅
-1.72%
成交量
4,347張
產業
上市生技醫療類股
607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-博愛券商分點個股進出

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-博愛券商分點個股進出
國票-博愛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
2024/05/21	1	287.00	0	0.00	286.50	1	7,048	0.01%
2024/05/20	24.2	298.01	23	292.28	291.50	1.2	7,042	0.02%
2024/05/17	3	293.67	7	298.36	301.00	-4	6,923	-0.06%
2024/05/16	1.1	281.75	7	283.43	287.00	-5.9	6,817	-0.09%
2024/05/15	15.1	283.12	12	284.63	281.00	3.1	6,785	0.05%
2024/05/14	2	281.00	0	0.00	283.00	2	6,793	0.03%
2024/05/13	12	277.04	6	275.17	279.00	6	6,755	0.09%
2024/05/10	3	286.17	1	284.00	287.50	2	6,691	0.03%
2024/05/08	0.4	288.50	0	0.00	290.00	0.4	6,751	0.01%
2024/05/07	20	296.50	22	286.68	285.50	-2	6,791	-0.03%
2024/05/06	6	307.42	0	0.00	300.00	6	6,653	0.09%
2024/05/03	1	309.00	6.4	319.19	307.50	-5.4	6,634	-0.08%
2024/05/02	9	317.56	1	321.03	317.00	8	6,602	0.12%
2024/04/30	0	0.00	1	326.00	323.00	-1	6,606	-0.02%
2024/04/29	4	327.38	1	325.50	329.00	3	6,734	0.04%
2024/04/26	0	0.00	2	315.25	314.50	-2	6,767	-0.03%
2024/04/25	23	317.98	22	313.14	312.00	1	6,784	0.01%
2024/04/24	5	317.80	10	322.15	320.50	-5	6,811	-0.07%
2024/04/23	6.5	320.31	6	320.83	320.50	0.5	6,878	0.01%
2024/04/22	15.5	313.19	25	315.30	313.00	-9.5	7,002	-0.14%
2024/04/19	18	314.47	2	311.50	311.50	16	7,220	0.22%
2024/04/18	24	324.33	24.2	322.09	321.00	-0.2	7,168	0.00%
2024/04/17	21	335.17	22.1	333.42	333.50	-1.1	7,175	-0.02%
2024/04/16	4	336.25	9	337.28	334.00	-5	7,140	-0.07%
2024/04/15	25	334.14	23	333.57	332.50	2	7,006	0.03%
2024/04/12	0	0.00	12	339.63	342.00	-12	7,026	-0.17%
2024/04/11	5	326.80	1	331.00	325.00	4	6,982	0.06%
2024/04/10	6	326.50	6	329.50	326.50	0	6,910	0.00%
2024/04/09	2	324.25	3	325.50	323.00	-1	6,861	-0.01%
2024/04/08	10	329.70	34	329.76	325.00	-24	6,869	-0.35%
2024/04/03	7	313.79	7	313.93	317.50	0	6,735	0.00%
2024/04/02	2	306.80	3.1	308.34	310.50	-1	6,597	-0.02%
2024/04/01	3	310.33	3	312.83	308.00	0	6,573	0.00%
2024/03/29	11	304.95	7	305.21	304.00	4	6,465	0.06%
2024/03/28	5	312.40	3	312.00	306.00	2	6,436	0.03%
2024/03/27	12	309.58	21.5	308.06	310.00	-9.5	6,315	-0.15%
2024/03/26	2	295.25	2	297.48	293.00	0	5,985	0.00%
2024/03/25	3.2	298.47	14.3	298.41	294.50	-11.1	5,987	-0.18%
2024/03/22	2	280.74	1	280.00	288.50	1	5,788	0.02%
2024/03/21	3	277.00	0	0.00	274.50	3	5,766	0.05%
2024/03/20	1	277.00	23	277.93	276.50	-22	5,825	-0.38%
2024/03/19	0	0.00	6.2	272.02	275.50	-6.2	5,811	-0.11%
2024/03/18	2	271.50	3	271.67	271.00	-1	5,894	-0.02%
2024/03/15	3.1	266.00	1	270.50	271.50	2.1	5,928	0.04%
2024/03/14	3	269.17	0	0.00	270.00	3	5,896	0.05%
2024/03/13	10	275.30	0	0.00	266.50	10	5,939	0.17%
2024/03/12	20	275.50	0	0.00	274.00	20	6,023	0.33%
2024/03/11	0.1	274.50	0	0.00	273.50	0.1	6,070	0.00%
2024/03/08	3	276.50	12	279.50	275.00	-9	6,246	-0.14%
2024/03/07	2	287.50	1	286.50	284.00	1	6,386	0.02%
2024/03/06	5	293.90	8	292.25	289.00	-3	6,581	-0.05%
2024/03/05	13	295.35	7	296.36	294.50	6	6,582	0.09%
2024/03/04	2	287.75	3	289.50	291.50	-1	6,550	-0.02%
2024/03/01	3	290.00	1	290.50	289.50	2	6,606	0.03%
2024/02/29	5	294.20	2	292.25	289.50	3	6,850	0.04%
2024/02/27	7	295.71	8	296.81	296.00	-1	6,802	-0.01%
2024/02/26	2	293.50	5	293.80	293.50	-3	6,616	-0.05%
2024/02/23	0	0.00	2	274.25	272.00	-2	6,475	-0.03%
2024/02/22	0	0.00	1	273.50	273.00	-1	6,523	-0.02%
2024/02/21	2	280.00	1	281.00	276.50	1	6,639	0.02%
2024/02/20	1	276.00	2	276.75	275.50	-1	6,686	-0.01%
2024/02/19	5	280.20	3	280.00	275.00	2	6,836	0.03%
2024/02/15	0	0.00	1	275.50	273.00	-1	7,030	-0.01%
2024/02/05	2	275.25	2	275.00	275.50	0	7,047	0.00%
2024/02/02	2	273.51	0	0.00	274.50	2	7,221	0.03%
2024/02/01	0	0.00	2	283.50	282.00	-2	7,231	-0.03%
2024/01/31	0	0.00	2	279.26	279.50	-2	7,211	-0.03%
2024/01/30	1.1	273.00	2	275.50	271.00	-1	7,270	-0.01%
2024/01/29	0	0.00	2	276.00	277.00	-2	7,243	-0.03%
2024/01/25	0	0.00	1	278.00	274.50	-1	7,375	-0.01%
2024/01/24	1	278.00	3	279.83	278.00	-2	7,471	-0.03%
2024/01/23	6.1	274.49	2	277.25	276.50	4.1	7,556	0.05%
2024/01/22	8.1	283.43	9	282.56	282.50	-1	7,586	-0.01%
2024/01/19	12	290.38	10	289.35	288.50	2	7,813	0.03%
2024/01/18	9	289.72	10	289.10	288.50	-1	7,923	-0.01%
2024/01/17	2.1	297.01	39.2	291.94	288.50	-37.1	8,052	-0.46%
2024/01/16	12.1	298.73	13.3	300.02	303.00	-1.2	8,078	-0.01%
2024/01/15	11	293.09	36.2	295.29	296.50	-25.2	7,934	-0.32%
2024/01/12	17	284.06	14	283.89	282.50	3	7,715	0.04%
2024/01/11	11	283.18	2	281.50	281.50	9	7,746	0.12%
2024/01/10	5	288.00	9	288.28	290.00	-4	7,653	-0.05%
2024/01/09	6	284.67	9	286.28	288.00	-3	7,613	-0.04%
2024/01/08	31	282.60	2	284.50	284.50	29	7,572	0.38%
2024/01/05	6	275.92	60.1	280.32	285.00	-54.1	7,456	-0.73%
2024/01/04	5	275.00	1	272.00	272.00	4	7,277	0.05%
2024/01/03	8	278.19	6	272.17	270.50	2	7,252	0.03%
2024/01/02	5	274.50	8	275.31	275.50	-3	7,146	-0.04%
2023/12/29	0	0.00	7	270.93	272.00	-7	7,086	-0.10%
2023/12/28	1	267.00	0	0.00	264.00	1	7,011	0.01%
2023/12/27	0	0.00	1	269.00	269.50	-1	6,981	-0.01%
2023/12/25	1	266.00	3	264.83	260.00	-2	6,955	-0.03%
2023/12/22	1	268.00	0	268.00	267.00	1	6,893	0.01%
2023/12/21	1	269.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	14	274.57	18	276.42	273.50	-4	6,861	-0.06%
2023/12/19	2.1	271.99	0	0.00	273.50	2.1	6,779	0.03%
2023/12/18	8.2	274.09	7	278.50	272.50	1.2	6,815	0.02%
2023/12/15	1	268.50	4	274.63	274.00	-3	6,831	-0.04%
2023/12/14	0	0.00	4	268.13	268.50	-4	6,792	-0.06%
2023/12/13	8	269.68	4	276.75	264.50	4	6,764	0.06%
2023/12/12	2	276.25	3	274.83	274.00	-1	6,707	-0.01%
2023/12/11	1	273.50	4	276.13	274.50	-3	6,653	-0.05%
2023/12/08	15	274.43	6	272.42	272.00	9	6,615	0.14%
2023/12/07	4	272.88	16	277.47	274.00	-12	6,627	-0.18%
2023/12/06	26	271.25	1	273.50	270.00	25	6,521	0.38%
2023/12/05	27.4	274.15	40	273.84	272.00	-12.6	6,487	-0.19%
2023/12/04	13	275.31	12.1	275.80	277.00	0.9	6,286	0.01%
2023/12/01	12	267.42	8.6	268.80	267.50	3.4	6,085	0.06%
2023/11/30	10	260.80	1	258.00	258.50	9	5,839	0.15%
2023/11/29	3	255.50	4	261.50	261.00	-1	5,805	-0.02%
2023/11/28	5	256.80	0	0.00	258.00	5	5,753	0.09%
2023/11/27	7.3	261.38	11.3	259.44	257.00	-4	5,706	-0.07%
2023/11/24	3	247.83	2.3	247.93	250.00	0.7	5,466	0.01%
2023/11/22	5	253.00	6	245.50	245.50	-1	5,363	-0.02%
2023/11/21	1	250.00	4	248.00	248.00	-3	5,328	-0.06%
2023/11/20	6	259.00	3	256.67	251.50	3	5,321	0.06%
2023/11/17	6.1	252.33	10	253.45	254.00	-3.9	5,218	-0.07%
2023/11/16	24	254.42	23	254.70	253.00	1	5,168	0.02%
2023/11/15	4	246.13	23	249.37	252.00	-19	5,061	-0.38%
2023/11/14	2	230.25	10	234.70	238.50	-8	4,929	-0.16%
2023/11/13	9	235.94	0	0.00	233.00	9	4,992	0.18%
2023/11/10	3	241.00	9.1	244.34	240.50	-6.1	5,229	-0.12%
2023/11/09	15.1	242.72	9	237.28	236.00	6.1	5,220	0.12%
2023/11/08	5	244.50	22	244.18	242.00	-17	5,433	-0.31%
2023/11/07	14	249.00	5	248.90	243.50	9	5,584	0.16%
2023/11/06	3	244.50	1	248.00	247.00	2	5,726	0.03%
2023/11/03	12	248.00	8	247.75	244.50	4	5,828	0.07%
2023/11/02	7	246.29	13	247.81	248.50	-6	5,801	-0.10%
2023/11/01	8	254.94	4	254.75	251.00	4	5,757	0.07%
2023/10/31	8	255.13	23.2	251.07	252.00	-15.2	5,689	-0.27%
2023/10/30	16.1	256.45	18.1	254.32	252.00	-2	5,730	-0.03%
2023/10/27	22	248.91	45.3	248.72	254.00	-23.3	5,619	-0.41%
2023/10/26	11.2	241.88	7	240.00	236.00	4.2	5,359	0.08%
2023/10/25	32	238.97	32	241.36	240.00	0	5,272	0.00%
2023/10/24	7	224.07	8	226.38	230.00	-1	5,133	-0.02%
2023/10/23	0	0.00	1	215.00	215.00	-1	5,129	-0.02%
2023/10/20	1.1	212.36	0	0.00	208.50	1.1	5,254	0.02%
2023/10/19	1	219.00	1	221.50	218.00	0	5,417	0.00%
2023/10/18	1	211.03	2	211.75	210.50	-1	5,566	-0.02%
2023/10/17	3	223.00	19	217.84	217.00	-16	5,735	-0.28%
2023/10/16	0	0.00	11	222.55	220.50	-11	5,918	-0.19%
2023/10/13	1	234.50	1	228.00	227.50	0	5,982	0.00%
2023/10/11	1	232.50	0	0.00	232.00	1	6,183	0.02%
2023/10/06	0.1	238.13	0	0.00	238.00	0.1	6,303	0.00%
2023/10/04	1	233.00	0	0.00	232.50	1	6,534	0.02%
2023/10/03	2.2	236.07	1	234.50	234.00	1.2	6,640	0.02%
2023/09/28	3	239.00	0	0.00	238.50	3	6,825	0.04%
2023/09/26	3	235.17	26	235.50	235.50	-23	7,184	-0.32%
2023/09/25	2	238.00	0	0.00	239.50	2	7,529	0.03%
2023/09/22	0.1	233.50	0	0.00	234.00	0.1	7,696	0.00%
2023/09/21	0	233.00	0	0.00	233.50	0	7,937	0.00%
2023/09/20	2.3	240.31	1	243.50	237.50	1.3	8,128	0.02%
2023/09/19	2.1	250.74	6	250.83	249.50	-3.9	8,256	-0.05%
2023/09/18	2	247.50	1	246.50	246.50	1	8,281	0.01%
2023/09/15	0.2	244.50	0	0.00	246.50	0.2	8,385	0.00%
2023/09/14	7.2	246.02	2	246.25	246.50	5.2	8,414	0.06%
2023/09/13	1	241.00	0	0.00	242.50	1	8,469	0.01%
2023/09/12	4.1	237.88	3	235.67	240.00	1.1	8,595	0.01%
2023/09/11	2	247.75	0.1	249.00	246.00	1.9	8,647	0.02%
2023/09/08	5.4	244.81	1	246.00	246.00	4.4	8,758	0.05%
2023/09/07	0.2	248.83	1	247.50	247.50	-0.9	8,766	-0.01%
2023/09/06	4	251.00	2	251.00	250.00	2	8,820	0.02%
2023/09/05	1.1	251.05	4	251.00	250.00	-3	8,860	-0.03%
2023/09/04	1.2	257.33	4	257.00	256.00	-2.8	8,916	-0.03%
2023/09/01	8	258.56	2.2	257.67	258.50	5.9	8,964	0.07%
2023/08/31	1	258.00	4.4	259.48	253.50	-3.4	9,023	-0.04%
2023/08/30	3	257.00	1	256.50	257.00	2	9,202	0.02%
2023/08/29	1	251.00	2	251.25	252.00	-1	9,210	-0.01%
2023/08/28	3	248.67	5	247.00	247.50	-2	9,262	-0.02%
2023/08/25	3	251.17	1	249.50	248.00	2	9,287	0.02%
2023/08/24	8	251.69	10.1	249.82	249.50	-2.1	9,305	-0.02%
2023/08/23	8	254.38	6	249.50	249.50	2	9,304	0.02%
2023/08/22	3.1	259.11	7	255.36	255.00	-4	9,425	-0.04%
2023/08/21	2	260.50	5	260.20	260.00	-3	9,482	-0.03%
2023/08/18	6	255.67	5	257.90	254.00	1	9,590	0.01%
2023/08/17	13.1	259.75	12	261.67	259.50	1.1	9,709	0.01%
2023/08/16	22	270.89	28	272.00	268.00	-6	9,745	-0.06%
2023/08/15	9	263.44	9	257.78	263.50	0	10,042	0.00%
2023/08/14	18	250.31	52	256.45	250.00	-34	10,398	-0.33%
2023/08/11	21.1	275.14	17	278.59	269.00	4.1	10,493	0.04%
2023/08/10	24	285.77	25	290.02	286.00	-1	10,356	-0.01%
2023/08/09	0	0.00	7	286.55	292.00	-7	10,287	-0.07%
2023/08/08	9	284.44	3	282.33	280.50	6	10,417	0.06%
2023/08/07	4	286.13	1	285.50	285.50	3	10,717	0.03%
2023/08/04	10	285.95	4	284.88	289.50	6	10,779	0.06%
2023/08/02	25	292.66	9	288.28	285.50	16	10,840	0.15%
2023/08/01	5	289.80	2	292.25	293.00	3	10,808	0.03%
2023/07/31	4	283.88	3	289.17	286.50	1	10,838	0.01%
2023/07/28	1	288.00	0	0.00	286.00	1	11,103	0.01%
2023/07/27	7	293.64	8	293.31	291.50	-1	11,155	-0.01%
2023/07/26	32	297.59	32	293.28	291.00	0	11,327	0.00%
2023/07/25	18	300.89	11	301.59	301.00	7	11,201	0.06%
2023/07/24	9	297.61	22.1	301.56	302.00	-13.1	11,079	-0.12%
2023/07/21	15	296.53	41	294.77	291.00	-26	10,941	-0.24%
2023/07/20	14	289.75	33	287.86	287.00	-19	10,868	-0.17%
2023/07/19	26	293.17	24	293.23	292.00	2	10,780	0.02%
2023/07/18	13.2	287.29	45	287.69	283.00	-31.8	10,718	-0.30%
2023/07/17	14	285.32	6	286.33	288.50	8	10,907	0.07%
2023/07/14	22.1	276.61	12	277.29	277.50	10.1	10,937	0.09%
2023/07/13	12.4	284.80	10	288.75	280.00	2.4	10,846	0.02%
2023/07/12	5	291.80	10.2	290.66	290.00	-5.2	10,748	-0.05%
2023/07/11	6.3	285.11	13	284.85	283.00	-6.8	10,628	-0.06%
2023/07/10	4	282.13	8	285.38	285.00	-4	10,638	-0.04%
2023/07/07	7	288.57	3	284.50	284.50	4	10,601	0.04%
2023/07/06	9.2	295.16	3	296.33	290.00	6.2	10,550	0.06%
2023/07/05	13.2	301.05	11	300.91	294.50	2.2	10,508	0.02%
2023/07/04	2.1	301.00	2	304.50	297.00	0.1	10,684	0.00%
2023/07/03	55.3	301.97	31	299.89	299.00	24.3	10,815	0.22%
2023/06/30	13.2	337.65	15	332.40	325.50	-1.8	10,553	-0.02%
2023/06/29	20	338.33	13.2	339.17	338.50	6.8	10,581	0.06%
2023/06/28	30	332.83	34	334.07	333.50	-4	10,466	-0.04%
2023/06/27	26	318.85	34	323.95	329.00	-8	10,336	-0.08%
2023/06/26	7	305.44	11	311.18	311.50	-4	10,210	-0.04%
2023/06/21	20.2	312.61	7	308.00	308.00	13.2	10,262	0.13%
2023/06/20	10	324.10	9	322.17	320.00	1	10,186	0.01%
2023/06/19	9	323.39	6	325.08	324.00	3	10,176	0.03%
2023/06/16	14	326.25	12	324.29	323.00	2	10,180	0.02%
2023/06/15	2	318.00	13.1	322.85	330.00	-11.1	10,090	-0.11%
2023/06/14	21	316.57	30.2	316.64	314.00	-9.2	10,005	-0.09%
2023/06/13	7	316.86	8	311.56	311.50	-1	10,016	-0.01%
2023/06/12	11.1	317.22	8	316.13	314.00	3.1	10,106	0.03%
2023/06/09	19	316.82	28	317.79	319.00	-9	10,155	-0.09%
2023/06/08	9.9	319.08	7	314.93	311.00	2.9	10,193	0.03%
2023/06/07	9	319.16	14	320.29	322.00	-5	10,291	-0.05%
2023/06/06	25	316.30	20	316.65	315.50	5	10,290	0.05%
2023/06/05	19.3	322.58	19	324.53	315.50	0.2	10,443	0.00%
2023/06/02	5.1	320.10	4	320.50	320.50	1.1	10,354	0.01%
2023/06/01	13.4	320.80	1	328.50	320.00	12.4	10,395	0.12%
2023/05/31	1.1	327.27	7	333.43	327.00	-5.9	10,410	-0.06%
2023/05/30	8	331.19	5	328.50	328.50	3	10,438	0.03%
2023/05/29	4	330.50	3	331.50	330.50	1	10,451	0.01%
2023/05/26	24	327.12	11	326.73	327.00	13	10,501	0.12%
2023/05/25	2	334.00	7	334.00	331.00	-5	10,435	-0.05%
2023/05/24	23.5	332.28	17	331.12	334.50	6.5	10,597	0.06%
2023/05/23	1	333.00	4	340.13	342.00	-3	10,554	-0.03%
2023/05/22	20.2	337.29	2	332.25	332.00	18.2	10,623	0.17%
2023/05/19	31.1	339.77	47.1	339.87	343.50	-16	10,942	-0.15%
2023/05/18	29.1	330.21	93	325.85	339.00	-63.9	10,548	-0.61%
2023/05/17	6	291.67	127.1	295.84	308.50	-121.1	10,167	-1.19%	大賣/鉅額交易
2023/05/16	2	279.25	5	279.40	280.50	-3	10,044	-0.03%
2023/05/15	48	282.33	44	276.15	275.50	4	10,505	0.04%
2023/05/12	21	287.57	202.3	293.31	289.00	-181.3	10,560	-1.72%	大賣/鉅額交易
2023/05/11	21	287.57	202.3	293.31	283.50	-181.3	10,608	-1.71%	大賣/鉅額交易
2023/05/10	4	275.63	7	280.29	285.00	-3	10,557	-0.03%
2023/05/09	30	281.33	10	282.60	279.00	20	11,202	0.18%
2023/05/08	2	284.25	17	285.53	287.00	-15	11,495	-0.13%
2023/05/05	4	281.13	12	279.63	281.50	-8	11,577	-0.07%
2023/05/04	9	277.72	187	282.53	279.00	-178	11,585	-1.54%	大賣/鉅額交易
2023/05/03	28	272.75	32	274.13	272.50	-4	11,322	-0.04%
2023/05/02	2	277.25	23.3	272.73	278.00	-21.3	11,293	-0.19%
2023/04/28	8	260.81	9	259.67	259.50	-1	11,163	-0.01%
2023/04/27	12	252.25	17	255.03	257.00	-5	11,317	-0.04%
2023/04/26	34.2	250.12	29	253.66	254.00	5.2	11,495	0.05%
2023/04/25	100	257.03	38	253.32	254.50	62	11,533	0.54%
2023/04/24	7	249.57	15	255.63	260.50	-8	11,571	-0.07%
2023/04/21	45.1	254.69	33	256.64	250.00	12.1	11,703	0.10%
2023/04/20	43	272.59	61	272.32	265.00	-18	11,657	-0.15%
2023/04/19	26	263.81	26.1	268.72	269.00	-0.1	11,532	0.00%
2023/04/18	19	263.84	4	268.88	265.50	15	11,483	0.13%
2023/04/17	8	265.50	12	262.83	262.00	-4	11,531	-0.03%
2023/04/14	13	267.19	10	265.25	265.00	3	11,654	0.03%
2023/04/13	19	271.55	23	269.93	267.00	-4	11,820	-0.03%
2023/04/12	3.1	271.46	11	270.18	267.50	-8	12,000	-0.07%
2023/04/11	5	266.20	1	269.00	265.50	4	12,263	0.03%
2023/04/10	3	268.50	39	272.49	265.50	-36	12,365	-0.29%
2023/04/07	17	275.94	39	276.21	273.00	-22	12,493	-0.18%
2023/04/06	23	264.39	46.5	265.05	269.50	-23.5	12,364	-0.19%
2023/03/31	68	252.16	13	252.54	251.00	55	12,223	0.45%
2023/03/30	4	258.00	5	258.50	257.50	-1	12,342	-0.01%
2023/03/29	2	254.25	21	255.21	258.00	-19	12,279	-0.15%
2023/03/28	26.1	247.76	22	249.77	246.00	4.1	12,297	0.03%
2023/03/27	5	254.50	5	252.00	252.00	0	12,263	0.00%
2023/03/24	6.3	252.90	11	251.00	252.50	-4.7	12,406	-0.04%
2023/03/23	11	243.86	8	244.00	244.00	3	12,539	0.02%
2023/03/22	11	245.45	9	243.72	243.50	2	12,526	0.02%
2023/03/21	6	247.25	3	245.50	243.50	3	12,477	0.02%
2023/03/20	17.2	247.44	6	248.58	248.50	11.2	12,412	0.09%
2023/03/17	9.2	248.79	2	249.00	247.50	7.2	12,389	0.06%
2023/03/16	35.1	248.60	10	245.35	245.50	25.1	12,333	0.20%
2023/03/15	9	251.61	14	255.25	254.50	-5	12,230	-0.04%
2023/03/14	16	250.41	3	247.50	248.00	13	12,164	0.11%
2023/03/13	21.2	252.43	10	250.70	250.00	11.2	12,117	0.09%
2023/03/10	95.3	262.36	22	256.07	255.00	73.3	12,041	0.61%
2023/03/09	47.6	272.10	8	270.94	270.00	39.6	11,896	0.33%
2023/03/08	83	273.10	22	276.77	271.50	61	11,878	0.51%
2023/03/07	21	280.64	5	284.30	277.50	16	11,702	0.14%
2023/03/06	6	285.08	18	284.08	285.00	-12	12,145	-0.10%
2023/03/03	8	281.63	6	286.83	278.50	2	13,111	0.02%
2023/03/02	5	283.60	13	284.23	283.50	-8	13,927	-0.06%
2023/03/01	6	279.67	4	279.63	278.50	2	14,737	0.01%
2023/02/24	11	279.91	15	282.10	281.00	-4	15,311	-0.03%
2023/02/23	15	283.63	19	284.29	285.00	-4	15,679	-0.03%
2023/02/22	32	280.84	26	283.63	276.50	6	16,351	0.04%
2023/02/21	59	285.41	9	287.06	287.00	50	16,517	0.30%
2023/02/20	81	288.91	10	294.05	284.50	71	16,869	0.42%
2023/02/17	148	294.51	110.5	290.59	294.50	37.5	16,801	0.22%	大買/大賣/
2023/02/16	7	275.93	46.2	281.31	284.00	-39.2	16,713	-0.23%
2023/02/15	73	271.10	28	272.68	272.50	45	17,036	0.26%
2023/02/14	71.1	271.48	29	268.26	267.50	42.1	17,159	0.25%
2023/02/13	63	281.94	47	288.43	277.50	16	16,933	0.09%
2023/02/10	27	281.39	36	280.67	277.50	-9	16,509	-0.05%
2023/02/09	28	282.52	31	286.24	276.00	-3	16,298	-0.02%
2023/02/08	18	282.44	17	282.53	284.00	1	16,106	0.01%
2023/02/07	83	278.84	38	280.00	281.00	45	15,899	0.28%
2023/02/06	71	262.15	81	264.88	273.50	-10	15,267	-0.07%
2023/02/03	16	248.44	77.3	250.82	249.00	-61.3	14,987	-0.41%
2023/02/02	18	241.39	15.5	245.36	247.00	2.5	14,905	0.02%
2023/02/01	10	238.70	6	240.33	237.50	4	14,915	0.03%
2023/01/31	36.4	237.27	16	238.00	238.00	20.4	15,027	0.14%
2023/01/30	31.1	244.06	25	245.34	237.50	6.1	15,090	0.04%
2023/01/17	11	244.23	12	245.42	243.50	-1	15,139	-0.01%
2023/01/16	53	235.32	59.2	239.81	244.00	-6.2	15,033	-0.04%
2023/01/13	40.2	229.91	7	228.14	230.00	33.2	14,972	0.22%
2023/01/12	52	238.08	31	230.23	230.50	21	15,079	0.14%
2023/01/11	49	243.89	38	250.64	240.50	11	15,022	0.07%
2023/01/10	46	244.77	3	243.50	244.00	43	15,027	0.29%
2023/01/09	8	245.63	43	250.85	249.00	-35	15,190	-0.23%
2023/01/06	20	241.30	0	0.00	240.50	20	15,412	0.13%
2023/01/05	3	245.00	3	244.83	239.50	0	15,764	0.00%
2023/01/04	12	248.92	5	249.00	243.50	7	16,017	0.04%
2023/01/03	7	250.86	24	249.90	250.50	-17	16,305	-0.10%
2022/12/30	35	246.53	19	250.45	246.00	16	16,433	0.10%
2022/12/29	29	250.07	43.5	243.84	250.00	-14.5	16,415	-0.09%
2022/12/28	13	238.46	17	239.00	238.50	-4	16,430	-0.02%
2022/12/27	68	234.30	50	234.64	237.50	18	16,705	0.11%
2022/12/26	15	238.90	47	239.63	240.50	-32	16,719	-0.19%
2022/12/23	25	229.38	15	233.13	232.00	10	16,719	0.06%
2022/12/22	38.5	229.97	12	231.29	231.50	26.5	16,890	0.16%
2022/12/21	6	232.00	5	230.80	228.50	1	16,922	0.01%
2022/12/20	64	231.32	29.3	225.71	225.50	34.7	17,186	0.20%
2022/12/19	14	236.43	117	239.93	237.00	-103	17,308	-0.60%	大賣/鉅額交易
2022/12/16	7.5	239.83	6	239.25	234.50	1.5	17,539	0.01%
2022/12/15	32.2	243.28	13	241.35	241.00	19.2	17,789	0.11%
2022/12/14	4.1	240.40	170	245.67	255.00	-165.9	17,895	-0.93%	大賣/鉅額交易
2022/12/13	4	252.50	42	256.80	251.50	-38	18,254	-0.21%
2022/12/12	6	252.00	6	255.42	252.00	0	18,508	0.00%
2022/12/09	0	0.00	3	249.67	254.00	-3	18,682	-0.02%
2022/12/08	3	240.00	0	0.00	240.50	3	19,002	0.02%
2022/12/07	43	245.23	23	244.15	244.00	20	19,374	0.10%
2022/12/06	61	257.63	9	256.44	249.50	52	19,596	0.27%
2022/12/05	3	255.50	55	254.42	269.50	-52	19,919	-0.26%
2022/12/02	15	245.67	10	247.10	245.50	5	20,045	0.02%
2022/12/01	30	246.47	3	251.33	246.50	27	20,315	0.13%
2022/11/30	9	233.83	4.2	237.67	244.00	4.9	20,795	0.02%
2022/11/29	135.7	240.21	13	239.81	233.50	122.7	21,046	0.58%	大買/鉅額交易
2022/11/28	281	245.01	25	245.10	246.50	256	21,276	1.20%	大買/鉅額交易
2022/11/25	89	246.13	113	245.70	245.50	-24	20,880	-0.11%	大賣/
2022/11/24	44	224.92	131	223.61	239.00	-87	20,189	-0.43%	大賣/
2022/11/23	83	210.43	95	206.96	217.50	-12	19,465	-0.06%
2022/11/22	100	193.77	71	193.06	198.00	29	18,795	0.15%
2022/11/21	31	189.16	8	191.50	192.00	23	18,766	0.12%
2022/11/18	48	183.89	47	185.71	187.00	1	18,572	0.01%
2022/11/17	119	174.08	41	175.10	174.00	78	18,131	0.43%	大買/
2022/11/16	38	172.21	31	176.55	170.00	7	18,063	0.04%
2022/11/15	13	169.35	16	170.25	169.00	-3	18,102	-0.02%
2022/11/14	61	169.89	50	171.09	171.00	11	18,652	0.06%
2022/11/11	7	168.64	112.6	168.84	171.50	-105.6	18,760	-0.56%	大賣/鉅額交易
2022/11/10	63.2	161.35	22	165.14	156.00	41.2	19,133	0.22%
2022/11/09	3	162.17	2	163.00	162.50	1	19,230	0.01%
2022/11/08	11	161.14	15.1	161.51	159.50	-4.1	19,261	-0.02%
2022/11/07	0	0.00	1	161.50	159.50	-1	19,203	-0.01%
2022/11/04	3.2	159.47	2.1	158.60	159.00	1.2	19,278	0.01%
2022/11/03	4	161.25	12.2	161.67	163.00	-8.2	19,264	-0.04%
2022/11/02	3	159.17	4	159.63	160.00	-1	19,215	-0.01%
2022/11/01	1	157.00	5.2	157.98	158.50	-4.2	19,181	-0.02%
2022/10/31	0	0.00	9.1	155.28	154.50	-9.1	19,107	-0.05%
2022/10/28	8	150.38	12	150.29	151.00	-4	19,040	-0.02%
2022/10/27	11	143.77	18.2	146.29	149.50	-7.2	18,960	-0.04%
2022/10/26	14	142.18	11	144.68	143.00	3	18,882	0.02%
2022/10/25	5.1	146.83	7	143.93	143.00	-1.9	18,760	-0.01%
2022/10/24	17	149.62	40	151.23	147.50	-23	18,673	-0.12%
2022/10/21	83.2	149.97	68	149.88	146.50	15.2	18,672	0.08%
2022/10/20	18.1	148.47	19.2	152.36	155.00	-1.1	18,703	-0.01%
2022/10/19	20	154.25	1	153.00	153.00	19	18,786	0.10%
2022/10/18	40	151.23	34	153.54	153.00	6	19,182	0.03%
2022/10/17	20.2	145.83	12.1	147.42	148.50	8.1	19,289	0.04%
2022/10/14	15.2	153.24	15.1	154.09	153.00	0.1	19,110	0.00%
2022/10/13	43.7	151.87	102	153.17	148.50	-58.3	18,790	-0.31%	大賣/
2022/10/12	18	163.33	42	164.19	161.50	-24	18,489	-0.13%
2022/10/11	57.1	161.12	66	164.51	159.50	-8.9	18,286	-0.05%
2022/10/07	33.5	169.48	10	168.70	168.00	23.5	18,030	0.13%
2022/10/06	12	170.13	26	169.54	172.00	-14	17,876	-0.08%
2022/10/05	27	170.28	19	170.18	170.50	8	17,793	0.04%
2022/10/04	25	167.24	60.1	167.42	167.00	-35.1	17,617	-0.20%
2022/10/03	27.1	161.32	16	160.00	157.50	11.1	17,590	0.06%
2022/09/30	20	156.35	14.1	159.44	162.50	6	17,688	0.03%
2022/09/29	20.1	159.92	19.1	159.92	158.00	1	17,667	0.01%
2022/09/28	26.1	159.28	43	156.63	154.00	-16.9	17,494	-0.10%
2022/09/27	29.1	160.28	27.1	161.00	166.00	2	17,482	0.01%
2022/09/26	18.1	165.08	19.1	165.22	162.00	-1	17,307	-0.01%
2022/09/23	39.1	169.26	8	166.88	166.00	31.1	17,314	0.18%
2022/09/22	17	172.88	48	173.90	174.00	-31	17,473	-0.18%
2022/09/21	29	169.36	15	169.57	169.00	14	17,566	0.08%
2022/09/20	6	170.50	23.1	171.80	173.50	-17.1	17,686	-0.10%
2022/09/19	17.1	166.55	13	165.46	163.00	4.1	17,583	0.02%
2022/09/16	13	168.96	13	169.92	171.00	0	17,573	0.00%
2022/09/15	21	169.88	16	169.03	168.00	5	17,621	0.03%
2022/09/14	7	164.72	7	167.36	170.00	0	17,559	0.00%
2022/09/13	20	163.60	32	164.75	165.00	-12	17,429	-0.07%
2022/09/12	18	158.56	81	164.64	164.00	-63	17,644	-0.36%
2022/09/08	18	152.42	13	153.35	154.00	5	17,765	0.03%
2022/09/07	53	152.66	5	152.20	151.50	48	17,825	0.27%
2022/09/06	56	156.29	45	155.52	154.00	11	17,954	0.06%
2022/09/05	21	172.07	17	171.06	166.50	4	17,691	0.02%
2022/09/02	19	174.84	56	177.28	170.00	-37	17,738	-0.21%
2022/09/01	36	171.79	13	170.15	169.00	23	17,737	0.13%
2022/08/31	20	176.78	17	176.03	173.50	3	18,090	0.02%
2022/08/30	7	172.43	3	173.50	174.00	4	18,361	0.02%
2022/08/29	11	170.73	14	172.57	169.50	-3	18,399	-0.02%
2022/08/26	26	178.90	104	185.16	176.00	-78	18,189	-0.43%	大賣/
2022/08/25	22	174.77	37	175.04	175.50	-15	17,591	-0.09%
2022/08/24	25	179.12	55	178.90	174.00	-30	17,325	-0.17%
2022/08/23	23	176.70	96	178.28	176.00	-73	16,999	-0.43%
2022/08/22	38	186.71	10	185.50	180.00	28	16,681	0.17%
2022/08/19	12	186.08	60.1	185.63	184.50	-48.1	16,210	-0.30%
2022/08/18	8	172.81	32	179.16	184.50	-24	15,635	-0.15%
2022/08/17	44	163.80	25	165.04	168.00	19	15,227	0.12%
2022/08/16	6	160.67	280	156.10	161.50	-274	14,415	-1.90%	大賣/鉅額交易
2022/08/15	21	144.45	6	145.08	147.00	15	14,136	0.11%
2022/08/12	102	142.98	7	142.36	145.00	95	14,246	0.67%	大買/
2022/08/11	10	144.05	5	143.20	143.00	5	14,631	0.03%
2022/08/10	8	144.25	13	145.38	148.00	-5	14,709	-0.03%
2022/08/09	1	142.00	418	143.99	141.50	-417	14,685	-2.84%	大賣/鉅額交易
2022/08/08	428	142.69	0	0.00	143.00	428	14,700	2.91%	大買/鉅額交易
2022/08/05	2	137.50	60	140.19	142.00	-58	14,683	-0.40%
2022/08/04	6	134.67	12	134.54	135.00	-6	14,680	-0.04%
2022/08/03	21	133.62	23	134.52	133.50	-2	14,638	-0.01%
2022/08/02	31	137.69	26	136.75	133.00	5	14,641	0.03%
2022/08/01	7	138.64	6	139.58	138.00	1	14,564	0.01%
2022/07/29	1	142.00	89	142.00	141.50	-88	14,575	-0.60%
2022/07/28	16	142.56	307	143.50	141.50	-291	14,550	-2.00%	大賣/鉅額交易
2022/07/27	70	141.88	442	141.63	141.50	-372	14,504	-2.56%	大賣/鉅額交易
2022/07/26	15	147.20	69	143.36	142.00	-54	14,371	-0.38%
2022/07/25	34	147.71	32.4	149.03	149.50	1.6	14,073	0.01%
2022/07/22	16.4	141.07	232	143.05	144.50	-215.6	13,539	-1.59%	大賣/鉅額交易
2022/07/21	8	131.94	234	130.66	135.00	-226	13,243	-1.71%	大賣/鉅額交易
2022/07/20	11	131.82	10	130.00	130.00	1	13,233	0.01%
2022/07/19	6	132.00	6	132.58	130.00	0	13,290	0.00%
2022/07/18	38	130.32	30	131.38	130.00	8	13,242	0.06%
2022/07/15	22	133.16	20	130.95	131.00	2	13,165	0.02%
2022/07/14	122	137.28	19	136.68	137.00	103	13,057	0.79%	大買/鉅額交易
2022/07/13	5	139.40	9	140.28	139.50	-4	13,098	-0.03%
2022/07/12	51	135.10	15	134.87	135.00	36	13,102	0.27%
2022/07/11	25	134.20	26	136.73	139.00	-1	13,132	-0.01%
2022/07/08	51	140.07	40	138.45	135.00	11	12,878	0.09%
2022/07/07	85	143.78	35	142.21	146.00	50	12,717	0.39%
2022/07/06	20	145.50	19	145.82	143.50	1	12,598	0.01%
2022/07/05	22	140.61	52	144.14	148.00	-30	12,548	-0.24%
2022/07/04	15	137.90	8	140.50	141.50	7	12,505	0.06%
2022/07/01	75	148.10	86	144.17	142.50	-11	12,654	-0.09%
2022/06/30	106	154.19	57	153.98	153.50	49	12,449	0.39%	大買/
2022/06/29	25	154.60	82.1	157.11	157.50	-57.1	12,114	-0.47%
2022/06/28	28	151.93	18	152.22	148.50	10	11,846	0.08%
2022/06/27	21	144.40	38	147.80	151.50	-17	11,681	-0.15%
2022/06/24	35	142.00	35	143.00	145.00	0	12,069	0.00%
2022/06/23	19	141.08	21	141.93	143.50	-2	12,214	-0.02%
2022/06/22	79	140.28	67	138.84	138.00	12	12,641	0.09%
2022/06/21	28	142.13	94	143.11	146.00	-66	12,601	-0.52%
2022/06/20	61	143.58	36	144.42	139.00	25	12,569	0.20%
2022/06/17	49	136.65	110	143.92	146.50	-61	12,181	-0.50%	大賣/
2022/06/16	6	140.08	42	141.36	137.00	-36	11,966	-0.30%
2022/06/15	94	136.30	127	141.22	140.00	-33	12,054	-0.27%	大賣/
2022/06/14	104	137.95	18	137.97	136.50	86	11,769	0.73%	大買/
2022/06/13	284	144.82	22	144.36	143.00	262	11,547	2.27%	大買/鉅額交易
2022/06/10	14	147.79	25.1	150.09	152.00	-11.1	11,272	-0.10%
2022/06/09	66	146.97	58	147.03	145.50	8	11,067	0.07%
2022/06/08	30	140.60	33	142.30	145.50	-3	10,603	-0.03%
2022/06/07	13	131.92	33	133.36	139.50	-20	10,082	-0.20%
2022/06/06	4	124.75	7	127.00	127.00	-3	9,962	-0.03%
2022/06/02	57	125.41	2	125.25	124.50	55	10,094	0.54%
2022/06/01	6	126.75	14	129.50	126.00	-8	10,236	-0.08%
2022/05/31	4	127.38	0	0.00	128.50	4	10,383	0.04%
2022/05/30	14	126.32	13	128.04	128.00	1	10,571	0.01%
2022/05/27	7	127.86	0	0.00	126.50	7	10,969	0.06%
2022/05/26	15	131.33	17	130.79	129.00	-2	11,280	-0.02%
2022/05/25	2	130.50	3	131.00	131.50	-1	11,444	-0.01%
2022/05/24	6	128.42	30	129.32	127.50	-24	11,693	-0.21%
2022/05/23	186	128.61	4	131.25	130.50	182	11,677	1.56%	大買/鉅額交易
2022/05/20	36	130.82	8	129.56	129.50	28	11,628	0.24%
2022/05/19	28	126.54	25	128.92	131.50	3	11,430	0.03%
2022/05/18	24	120.85	53	124.62	129.00	-29	10,988	-0.26%
2022/05/17	32	120.13	27	119.04	117.50	5	10,808	0.05%
2022/05/16	19	119.84	27	120.83	119.00	-8	10,699	-0.07%
2022/05/13	9	118.11	12	116.54	117.50	-3	10,620	-0.03%
2022/05/12	32	114.61	42	113.76	111.00	-10	10,550	-0.09%
2022/05/11	47	114.32	29	115.47	115.50	18	10,493	0.17%
2022/05/10	29	114.17	40	114.64	115.00	-11	10,465	-0.11%
2022/05/09	14	117.00	7	116.93	117.00	7	10,415	0.07%
2022/05/06	31	115.45	9	118.00	118.00	22	10,399	0.21%
2022/05/05	62	118.82	9	118.94	119.00	53	10,353	0.51%
2022/05/04	8	116.44	2	115.00	115.50	6	10,322	0.06%
2022/05/03	20	119.28	13	119.46	119.00	7	10,284	0.07%
2022/04/29	6	117.92	1	118.00	116.50	5	10,221	0.05%
2022/04/28	214	116.37	2	117.25	115.00	212	10,223	2.07%	大買/鉅額交易
2022/04/27	28	116.57	21	118.10	116.50	7	10,192	0.07%
2022/04/26	16	117.19	13	116.00	115.50	3	10,112	0.03%
2022/04/25	65	121.10	53	122.34	118.00	12	10,021	0.12%
2022/04/22	71	131.50	14	133.57	131.00	57	9,896	0.58%
2022/04/21	32	131.48	304	132.74	134.50	-272	9,825	-2.77%	大賣/鉅額交易
2022/04/20	72	130.44	1	130.50	130.00	71	9,747	0.73%
2022/04/19	27	133.46	35	133.96	133.50	-8	9,682	-0.08%
2022/04/18	16	130.41	54	130.06	132.50	-38	9,489	-0.40%
2022/04/15	53	130.28	62	130.44	126.50	-9	9,301	-0.10%
2022/04/14	20	129.93	44	128.69	130.00	-24	9,135	-0.26%
2022/04/13	102	126.86	90	126.95	129.50	12	9,004	0.13%	大買/
2022/04/12	142	124.14	31	125.65	123.50	111	8,848	1.25%	大買/鉅額交易
2022/04/11	160.1	125.96	46	123.21	124.50	114.1	8,762	1.30%	大買/鉅額交易
2022/04/08	55	128.78	80	128.07	129.00	-25	8,652	-0.29%
2022/04/07	43	133.14	39	131.86	128.50	4	8,453	0.05%
2022/04/06	45	130.77	33	131.67	132.00	12	8,085	0.15%
2022/04/01	70	132.87	97	131.14	130.50	-27	7,998	-0.34%
2022/03/31	268	132.23	64	133.20	135.50	204	7,825	2.61%	大買/鉅額交易
2022/03/30	14.1	136.17	6	134.58	133.50	8.1	7,527	0.11%
2022/03/29	18	129.56	33	130.42	133.00	-15	7,236	-0.21%
2022/03/28	129	127.43	32	125.38	125.00	97	6,597	1.47%	大買/
2022/03/25	51	125.42	31	125.03	124.50	20	6,204	0.32%
2022/03/24	9	114.56	31	115.74	121.00	-22	5,562	-0.40%
2022/03/23	71	111.68	147	111.99	112.00	-76	5,364	-1.42%	大賣/
2022/03/22	8	115.94	6	117.25	117.50	2	5,208	0.04%
2022/03/21	414	117.50	33	117.17	117.00	381	5,168	7.37%	大買/鉅額交易
2022/03/18	40	109.88	31	111.89	114.00	9	4,936	0.18%
2022/03/17	2	102.50	9	103.89	108.50	-7	4,691	-0.15%
2022/03/16	3	101.50	1	102.50	99.00	2	4,574	0.04%
2022/03/15	3	103.33	5	102.30	99.70	-2	4,567	-0.04%
2022/03/14	15	99.99	16	99.09	101.50	-1	4,544	-0.02%
2022/03/11	17	103.18	8	102.06	102.50	9	4,585	0.20%
2022/03/10	33	105.64	4	107.50	107.00	29	4,523	0.64%
2022/03/09	103	103.34	5	105.00	103.00	98	4,414	2.22%	大買/
2022/03/08	30	104.57	4	107.38	101.50	26	4,505	0.58%
2022/03/07	3	109.50	7	108.93	106.00	-4	4,375	-0.09%
2022/03/04	10	116.50	11	114.82	112.50	-1	4,228	-0.02%
2022/03/03	14	116.68	1	119.50	115.50	13	4,109	0.32%
2022/03/02	35	114.81	12	118.79	118.00	23	3,932	0.58%
2022/03/01	12	111.83	9	112.94	114.00	3	3,615	0.08%
2022/02/25	6	107.50	12	110.63	111.50	-6	3,327	-0.18%
2022/02/24	61	102.32	6	103.25	103.00	55	3,034	1.81%
2022/02/23	8	99.98	1	102.50	102.50	7	2,740	0.26%
2022/02/22	7	93.06	2	93.85	93.40	5	2,852	0.18%
2022/02/16	0	0.00	2	87.30	89.50	-2	3,013	-0.07%
2022/02/14	0	0.00	2	86.10	86.10	-2	3,016	-0.07%
2022/02/11	6	89.67	0	0.00	88.50	6	3,009	0.20%
2022/02/07	3	86.50	0	0.00	86.30	3	2,955	0.10%
2022/01/25	1	84.40	1	86.60	84.40	0	2,928	0.00%
2022/01/24	1	84.50	4	85.20	84.40	-3	2,936	-0.10%
2022/01/20	0	0.00	6	87.00	87.70	-6	2,906	-0.21%
2022/01/19	1	87.30	0	0.00	87.30	1	2,918	0.03%
2022/01/18	0	0.00	8	88.40	88.20	-8	2,934	-0.27%
2022/01/12	14	90.21	6	89.40	89.40	8	3,017	0.27%
2022/01/10	0	0.00	1	92.20	92.00	-1	2,976	-0.03%
2022/01/07	2	92.40	1	92.50	91.50	1	2,983	0.03%
2022/01/06	1	95.80	1	95.80	95.90	0	2,945	0.00%
2022/01/03	0	0.00	13	98.30	96.50	-13	2,981	-0.44%
2021/12/30	1	98.00	1	97.50	97.50	0	2,987	0.00%
2021/12/28	8	96.30	0	0.00	96.30	8	3,025	0.26%
2021/12/27	5	96.60	0	0.00	96.00	5	3,084	0.16%
2021/12/22	1	98.80	1	97.80	97.80	0	3,197	0.00%
2021/12/21	1	96.00	2	96.20	97.40	-1	3,237	-0.03%
2021/12/17	3	95.83	0	0.00	95.30	3	3,275	0.09%
2021/12/15	2	99.90	60	99.64	98.20	-58	3,192	-1.82%
2021/12/14	16	101.41	2	101.50	101.50	14	3,130	0.45%
2021/12/13	28	100.66	3	101.83	100.50	25	3,079	0.81%
2021/12/10	5	97.60	3	97.37	97.60	2	2,984	0.07%
2021/12/09	31	97.33	0	0.00	97.20	31	2,976	1.04%
2021/12/08	1	97.00	2	95.50	96.00	-1	2,953	-0.03%
2021/12/07	1	97.80	1	96.10	96.30	0	2,905	0.00%
2021/12/02	10	108.45	11	104.95	102.00	-1	2,729	-0.04%
2021/12/01	1	110.50	4	112.50	112.50	-3	2,550	-0.12%
2021/11/30	2	110.00	3	111.50	111.50	-1	2,549	-0.04%
2021/11/29	8	108.94	1	113.00	109.00	7	2,547	0.27%
2021/11/26	6	110.08	1	110.00	109.50	5	2,501	0.20%
2021/11/25	5	112.00	31	115.31	112.50	-26	2,472	-1.05%
2021/11/24	25	113.52	21	111.57	114.50	4	2,376	0.17%
2021/11/23	24	111.13	18	112.67	108.00	6	2,315	0.26%
2021/11/22	35	110.66	3	110.50	111.50	32	2,259	1.42%
2021/11/19	24	115.56	28	115.23	114.50	-4	2,241	-0.18%
2021/11/18	18	115.81	1	117.00	117.00	17	2,086	0.81%
2021/11/17	7	103.71	0	0.00	106.50	7	1,977	0.35%
2021/10/15	0	0.00	1	98.40	98.00	-1	3,409	-0.03%
2021/10/14	1	99.20	0	0.00	98.70	1	3,705	0.03%
2021/10/12	0	0.00	11	99.77	100.00	-11	3,961	-0.28%
2021/10/08	11	101.09	17	101.15	100.50	-6	4,075	-0.15%
2021/10/07	0	0.00	1	95.00	96.50	-1	4,142	-0.02%
2021/10/06	3	97.30	5	92.60	92.70	-2	4,310	-0.05%
2021/10/05	7	96.14	8	96.80	96.40	-1	4,551	-0.02%
2021/10/04	27	99.19	6	98.18	96.00	21	4,591	0.46%
2021/10/01	13	105.54	12	104.25	104.00	1	4,549	0.02%
2021/09/30	0	0.00	3	106.17	108.00	-3	4,537	-0.07%
2021/09/29	1	100.50	1	100.50	100.50	0	4,512	0.00%
2021/09/28	4	103.63	0	0.00	104.00	4	4,539	0.09%
2021/09/27	2	103.50	0	0.00	102.00	2	4,536	0.04%
2021/09/02	0	0.00	2	108.50	102.50	-2	4,990	-0.04%
2021/08/31	1	107.50	0	0.00	107.50	1	4,979	0.02%
2021/08/30	1	106.50	3	110.00	105.00	-2	5,009	-0.04%
2021/08/25	4	108.75	1	109.00	107.00	3	5,020	0.06%
2021/08/18	3	110.50	0	0.00	112.50	3	5,022	0.06%
2021/08/17	2	116.25	1	118.00	113.50	1	5,009	0.02%
2021/08/13	3	123.83	0	0.00	122.00	3	5,151	0.06%
2021/08/11	2	129.50	7	134.00	135.00	-5	5,447	-0.09%
2021/08/09	0	0.00	1	138.50	135.00	-1	5,615	-0.02%
2021/08/05	13	139.88	10	139.55	138.00	3	5,609	0.05%
2021/08/04	5	148.30	10	153.05	141.00	-5	5,536	-0.09%
2021/08/03	2	145.50	0	0.00	145.50	2	5,343	0.04%
2021/08/02	6	145.17	0	0.00	147.50	6	5,320	0.11%
2021/07/30	6	148.00	18	143.39	146.50	-12	5,268	-0.23%
2021/07/29	8	145.44	2	146.50	150.50	6	5,211	0.12%
2021/07/28	12	147.17	2	146.00	144.00	10	5,142	0.19%
2021/07/27	1	152.00	20	148.75	148.50	-19	5,059	-0.38%
2021/07/26	6	148.17	4	152.13	153.00	2	5,012	0.04%
2021/07/23	22	148.75	22	146.43	146.00	0	4,936	0.00%
2021/07/22	15	151.47	4	149.25	152.00	11	4,841	0.23%
2021/07/21	10	142.60	11	148.18	154.50	-1	4,671	-0.02%
2021/07/20	25	145.44	38	143.34	140.50	-13	4,495	-0.29%
2021/07/19	2	135.75	9	140.83	147.50	-7	4,184	-0.17%
2021/07/16	29	132.79	5	131.10	134.50	24	4,024	0.60%
2021/07/15	28	128.79	53	130.27	127.50	-25	3,925	-0.64%
2021/07/14	38	127.99	31	129.10	128.50	7	3,801	0.18%
2021/07/13	53	124.40	31	126.94	127.00	22	3,717	0.59%
2021/07/12	13	120.08	30	121.83	122.00	-17	3,522	-0.48%
2021/07/09	1	104.00	1	114.00	114.00	0	3,243	0.00%
2021/07/08	11	106.50	0	0.00	104.00	11	3,183	0.35%
2021/07/07	8	106.75	0	0.00	107.50	8	3,171	0.25%
2021/07/06	5	107.90	5	107.00	107.00	0	3,134	0.00%
2021/07/05	1	105.50	2	105.25	105.00	-1	3,089	-0.03%
2021/06/30	1	98.70	3	99.33	101.50	-2	2,878	-0.07%
2021/06/29	0	0.00	8	95.54	96.90	-8	2,721	-0.29%
2021/06/28	0	0.00	2	89.80	90.10	-2	2,584	-0.08%
2021/06/22	1	83.10	0	0.00	84.90	1	2,556	0.04%
2021/06/17	1	84.90	0	0.00	85.60	1	2,542	0.04%
2021/06/16	0	0.00	2	86.10	85.30	-2	2,536	-0.08%
2021/06/10	0	0.00	1	93.50	94.20	-1	2,403	-0.04%
2021/06/07	2	90.35	6	89.70	90.80	-4	2,360	-0.17%
2021/06/03	0	0.00	5	88.60	88.80	-5	2,299	-0.22%
2021/06/02	0	0.00	1	95.40	90.40	-1	2,264	-0.04%
2021/06/01	0	0.00	1	91.30	92.30	-1	2,232	-0.04%
2021/05/31	1	92.30	3	91.43	93.00	-2	2,198	-0.09%
2021/05/28	1	95.40	2	94.90	94.90	-1	2,136	-0.05%
2021/05/27	6	95.35	8	95.59	96.40	-2	2,081	-0.10%
2021/05/26	0	0.00	1	92.80	92.20	-1	1,979	-0.05%
2021/05/25	8	91.24	6	92.83	93.20	2	1,939	0.10%
2021/05/24	4	94.25	0	0.00	92.10	4	1,865	0.21%
2021/05/20	3	91.10	7	90.71	86.00	-4	1,631	-0.25%
2021/05/19	4	88.48	6	89.30	88.00	-2	1,454	-0.14%
2021/05/18	5	80.88	6	81.43	83.90	-1	1,327	-0.08%
2021/05/17	4	81.10	11	81.82	82.50	-7	1,212	-0.58%
2021/05/14	1	74.90	0	0.00	75.10	1	1,085	0.09%
2021/05/07	2	75.00	0	0.00	75.50	2	1,038	0.19%
2021/05/06	2	74.00	0	0.00	73.30	2	1,035	0.19%
2021/04/20	1	83.90	1	83.00	83.00	0	1,004	0.00%
2021/04/16	0	0.00	2	82.00	82.20	-2	981	-0.20%
2021/04/15	0	0.00	2	82.80	83.10	-2	977	-0.20%
2021/04/13	1	83.50	1	81.50	81.40	0	955	0.00%
2021/04/12	2	82.90	2	82.70	82.70	0	935	0.00%
2021/04/06	0	0.00	1	78.40	78.20	-1	866	-0.12%
2021/03/30	2	77.50	0	0.00	76.50	2	832	0.24%
2021/03/16	1	73.50	0	0.00	73.50	1	806	0.12%
2021/02/18	0	0.00	1	73.70	74.90	-1	863	-0.12%
2021/02/02	1	67.20	0	0.00	67.00	1	924	0.11%
2021/01/27	0	0.00	3	70.00	69.80	-3	963	-0.31%
2021/01/26	2	71.10	0	0.00	70.40	2	962	0.21%
2021/01/21	1	69.70	0	0.00	69.80	1	942	0.11%
2021/01/15	2	74.95	0	0.00	74.20	2	932	0.21%
2021/01/14	1	77.50	0	0.00	77.10	1	915	0.11%
2021/01/04	5	79.60	0	0.00	79.90	5	916	0.55%
2020/12/29	1	80.00	0	0.00	79.20	1	924	0.11%
2020/12/28	0	0.00	2	80.70	80.50	-2	922	-0.22%
2020/12/25	2	81.20	0	0.00	81.20	2	920	0.22%
2020/12/11	1	82.70	0	0.00	82.40	1	1,338	0.07%
2020/12/10	6	83.97	1	83.80	83.80	5	1,346	0.37%
2020/12/08	0	0.00	10	84.03	84.30	-10	1,405	-0.71%
2020/12/07	5	84.10	0	0.00	83.80	5	1,426	0.35%
2020/12/04	5	83.90	0	0.00	84.50	5	1,487	0.34%
2020/12/01	0	0.00	1	83.70	84.00	-1	1,485	-0.07%
2020/11/20	5	87.10	5	87.00	86.50	0	1,460	0.00%
2020/11/18	0	0.00	1	86.50	86.00	-1	1,417	-0.07%
2020/11/11	0	0.00	2	84.70	84.20	-2	1,470	-0.14%
2020/11/09	2	83.20	0	0.00	83.30	2	1,450	0.14%
2020/11/04	0	0.00	2	83.85	82.50	-2	1,473	-0.14%
2020/10/15	1	80.60	1	80.40	80.30	0	1,546	0.00%
2020/10/13	1	80.80	1	81.00	80.70	0	1,612	0.00%
2020/10/07	0	0.00	10	80.40	80.50	-10	1,671	-0.60%
2020/09/29	6	80.63	8	80.93	80.60	-2	1,915	-0.10%
2020/09/28	40	82.30	40	81.87	81.10	0	1,913	0.00%
2020/09/25	2	80.15	3	81.47	79.80	-1	1,770	-0.06%
2020/09/24	2	84.10	3	84.57	84.40	-1	1,748	-0.06%
2020/09/22	2	82.45	2	81.50	81.80	0	1,728	0.00%
2020/09/18	3	85.33	3	84.97	85.00	0	1,740	0.00%
2020/09/17	2	83.55	2	82.80	82.80	0	1,852	0.00%
2020/09/16	1	82.60	1	82.30	82.40	0	1,873	0.00%
2020/09/14	2	79.90	7	82.57	82.10	-5	1,894	-0.26%
2020/09/10	0	0.00	7	83.00	82.70	-7	1,933	-0.36%
2020/09/09	22	82.90	10	83.15	82.70	12	1,931	0.62%
2020/09/08	3	79.30	0	0.00	80.60	3	1,912	0.16%
2020/08/31	2	80.80	2	80.30	80.30	0	2,081	0.00%
2020/08/28	0	0.00	3	80.80	80.80	-3	2,112	-0.14%
2020/08/24	5	77.20	9	77.42	77.50	-4	2,124	-0.19%
2020/08/21	5	77.10	5	77.60	77.40	0	2,137	0.00%
2020/08/20	3	77.00	0	0.00	76.60	3	2,159	0.14%
2020/08/19	0	0.00	22	82.65	81.70	-22	2,219	-0.99%
2020/08/18	8	82.04	0	0.00	82.50	8	2,226	0.36%
2020/08/17	24	82.10	7	79.74	82.00	17	2,250	0.76%
2020/08/14	0	0.00	5	77.60	78.30	-5	2,231	-0.22%
2020/08/11	0	0.00	1	80.10	78.30	-1	2,303	-0.04%
2020/08/06	0	0.00	1	79.50	78.70	-1	2,326	-0.04%
2020/08/04	8	79.00	0	0.00	79.10	8	2,364	0.34%
2020/08/03	4	78.30	0	0.00	78.20	4	2,414	0.17%
2020/07/30	0	0.00	2	78.30	78.30	-2	2,635	-0.08%
2020/07/29	0	0.00	2	77.75	78.00	-2	2,706	-0.07%
2020/07/27	1	78.00	0	0.00	78.20	1	2,807	0.04%
2020/07/24	2	80.70	0	0.00	80.50	2	2,799	0.07%
2020/07/22	1	84.40	1	83.70	83.90	0	2,837	0.00%
2020/07/21	2	82.00	3	81.77	82.00	-1	2,831	-0.04%
2020/07/17	1	80.00	0	0.00	79.60	1	2,856	0.04%
2020/07/15	2	82.80	0	0.00	82.50	2	2,901	0.07%
2020/07/13	1	86.30	1	85.70	85.40	0	2,912	0.00%
2020/07/09	1	85.40	0	0.00	87.50	1	2,857	0.03%
2020/07/08	2	83.00	1	83.80	83.60	1	2,814	0.04%
2020/07/07	0	0.00	1	82.60	81.30	-1	2,822	-0.04%
2020/07/03	0	0.00	3	83.57	82.00	-3	2,912	-0.10%
2020/07/02	1	84.30	0	0.00	83.60	1	2,925	0.03%
2020/06/29	1	84.00	0	0.00	83.20	1	2,962	0.03%
2020/06/24	11	93.19	1	86.10	85.10	10	2,946	0.34%
2020/06/23	4	89.50	1	89.50	89.50	3	2,823	0.11%
2020/06/19	0	0.00	2	81.50	81.50	-2	2,810	-0.07%
2020/06/18	0	0.00	10	84.13	83.00	-10	2,818	-0.35%
2020/06/17	12	83.47	12	83.76	84.10	0	2,787	0.00%
2020/06/16	12	82.97	2	82.60	83.00	10	2,815	0.36%
2020/06/15	0	0.00	1	81.90	81.60	-1	2,819	-0.04%
2020/06/11	1	83.50	21	83.29	79.00	-20	2,899	-0.69%
2020/06/10	2	83.20	1	82.70	83.00	1	2,932	0.03%
2020/06/08	1	81.80	1	81.90	81.60	0	2,983	0.00%
2020/06/05	10	82.50	10	83.00	82.40	0	3,019	0.00%
2020/06/04	10	81.80	14	82.01	82.50	-4	2,990	-0.13%
2020/06/03	22	81.12	19	80.76	80.30	3	3,022	0.10%
2020/05/28	0	0.00	1	80.00	78.10	-1	3,098	-0.03%
2020/05/27	10	81.45	19	79.71	79.70	-9	3,096	-0.29%
2020/05/26	32	81.10	19	82.64	80.10	13	3,083	0.42%
2020/05/22	12	80.00	12	78.50	77.80	0	2,962	0.00%
2020/05/21	18	79.10	0	0.00	79.10	18	2,908	0.62%
2020/05/19	1	78.90	0	0.00	77.30	1	2,900	0.03%
2020/05/18	0	0.00	5	77.72	77.50	-5	2,885	-0.17%
2020/05/14	3	77.40	0	0.00	75.10	3	2,869	0.10%
2020/05/13	10	77.90	1	78.00	78.10	9	2,853	0.32%
2020/05/12	0	0.00	27	77.42	77.30	-27	2,854	-0.95%
2020/05/08	3	77.93	0	0.00	77.40	3	2,874	0.10%
2020/05/07	27	81.67	1	81.00	81.20	26	2,834	0.92%
2020/05/06	1	80.20	13	80.80	81.40	-12	2,806	-0.43%
2020/05/05	13	76.93	7	77.17	78.10	6	2,672	0.22%
2020/05/04	0	0.00	25	73.70	74.50	-25	2,633	-0.95%
2020/04/30	6	75.90	8	74.43	74.90	-2	2,640	-0.08%
2020/04/29	3	73.00	1	73.00	72.80	2	2,596	0.08%
2020/04/28	15	72.39	22	72.12	72.00	-7	2,618	-0.27%
2020/04/27	1	71.50	8	70.95	71.20	-7	2,656	-0.26%
2020/04/23	28	71.09	8	70.46	70.80	20	2,670	0.75%
2020/04/22	27	67.46	10	67.70	68.60	17	2,669	0.64%
2020/04/21	3	69.37	1	68.00	67.30	2	2,693	0.07%
2020/04/20	4	72.93	1	73.00	71.40	3	2,725	0.11%
2020/04/17	0	0.00	77	70.84	70.30	-77	2,932	-2.63%
2020/04/15	15	70.90	0	0.00	70.30	15	2,951	0.51%
2020/04/14	0	0.00	2	69.50	69.70	-2	2,954	-0.07%
2020/04/13	4	70.68	58	69.90	68.30	-54	2,981	-1.81%
2020/04/10	1	70.00	1	68.70	68.70	0	2,951	0.00%
2020/04/09	24	68.25	15	67.39	69.10	9	3,002	0.30%
2020/04/08	0	0.00	1	64.00	64.10	-1	2,955	-0.03%
2020/04/07	10	63.90	21	63.53	63.80	-11	3,115	-0.35%
2020/04/06	0	0.00	4	61.60	62.30	-4	3,142	-0.13%
2020/04/01	10	60.50	4	61.43	60.90	6	3,158	0.19%
2020/03/31	35	60.09	9	60.86	60.20	26	3,164	0.82%
2020/03/30	6	57.38	0	0.00	58.00	6	3,164	0.19%
2020/03/27	33	56.44	8	56.51	57.50	25	3,239	0.77%
2020/03/26	20	53.27	0	0.00	53.40	20	3,183	0.63%
2020/03/25	3	51.30	2	52.90	52.90	1	3,148	0.03%
2020/03/24	4	47.08	4	47.06	48.10	0	3,151	0.00%
2020/03/23	4	44.55	0	0.00	44.55	4	3,155	0.13%
2020/03/20	0	0.00	1	51.50	49.50	-1	3,134	-0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	12	55.25	0	0.00	53.00	12	3,112	0.39%
2020/03/17	5	58.86	53	58.86	58.80	-48	3,033	-1.58%
2020/03/16	36	65.46	30	65.30	65.30	6	3,006	0.20%
2020/03/13	2	72.00	0	0.00	72.50	2	2,948	0.07%
2020/03/12	6	83.98	52	84.41	79.90	-46	2,936	-1.57%
2020/03/11	5	89.66	20	91.00	88.70	-15	2,899	-0.52%
2020/03/10	0	0.00	1	94.70	93.00	-1	2,887	-0.03%
2020/03/09	3	95.07	13	95.99	94.70	-10	2,888	-0.35%
2020/03/06	0	0.00	2	95.50	95.70	-2	2,851	-0.07%
2020/03/05	0	0.00	1	97.00	95.30	-1	2,917	-0.03%
2020/03/04	1	94.60	0	0.00	94.40	1	3,053	0.03%
2020/03/03	3	91.40	8	92.60	94.60	-5	3,094	-0.16%
2020/03/02	1	85.00	1	87.00	88.30	0	3,082	0.00%
2020/02/27	2	87.50	7	89.80	87.00	-5	3,119	-0.16%
2020/02/26	2	90.70	1	89.90	89.90	1	3,135	0.03%
2020/02/25	2	90.00	10	90.65	91.30	-8	3,183	-0.25%
2020/02/24	0	0.00	1	92.20	91.50	-1	3,275	-0.03%
2020/02/21	1	94.30	2	93.50	93.20	-1	3,371	-0.03%
2020/02/20	0	0.00	4	93.25	93.00	-4	3,429	-0.12%
2020/02/19	2	94.00	0	0.00	93.60	2	3,438	0.06%
2020/02/17	0	0.00	2	94.00	93.00	-2	3,525	-0.06%
2020/02/13	10	93.20	3	93.70	91.80	7	3,608	0.19%
2020/02/11	13	91.73	4	91.70	91.40	9	3,771	0.24%
2020/02/10	3	89.70	0	0.00	89.80	3	3,787	0.08%
2020/02/07	1	89.00	0	0.00	88.70	1	3,856	0.03%
2020/02/06	2	90.60	5	90.20	90.20	-3	3,854	-0.08%
2020/02/05	19	91.36	13	91.08	90.80	6	3,968	0.15%
2020/02/04	7	91.30	2	90.75	90.10	5	3,969	0.13%
2020/02/03	17	88.79	0	0.00	88.00	17	3,941	0.43%
2020/01/31	12	92.83	0	0.00	91.50	12	3,920	0.31%
2020/01/30	7	96.77	49	94.13	93.60	-42	3,935	-1.07%
2020/01/20	0	0.00	1	104.00	104.00	-1	3,952	-0.03%
2020/01/17	5	105.50	5	107.00	105.00	0	3,934	0.00%
2020/01/16	7	105.50	1	105.00	105.00	6	3,896	0.15%
2020/01/15	2	107.00	0	0.00	105.50	2	3,873	0.05%
2020/01/14	2	108.00	1	108.00	107.00	1	3,844	0.03%
2020/01/13	13	113.38	10	113.20	109.00	3	3,798	0.08%
2020/01/10	2	113.00	6	115.17	114.50	-4	3,577	-0.11%
2020/01/07	3	109.33	2	109.00	108.00	1	3,530	0.03%
2020/01/06	0	0.00	8	114.50	113.50	-8	3,479	-0.23%
2020/01/03	12	116.75	15	118.40	116.50	-3	3,450	-0.09%
2020/01/02	9	116.67	12	117.54	117.50	-3	3,391	-0.09%
2019/12/31	4	117.50	5	117.90	115.00	-1	3,371	-0.03%
2019/12/30	0	0.00	2	113.50	115.00	-2	3,205	-0.06%
2019/12/27	1	112.00	21	111.21	110.50	-20	3,201	-0.62%
2019/12/24	13	112.27	15	111.20	111.00	-2	3,346	-0.06%
2019/12/23	1	110.50	6	111.50	113.00	-5	3,320	-0.15%
2019/12/13	4	104.50	5	107.60	108.00	-1	3,217	-0.03%
2019/12/12	2	107.00	0	0.00	107.50	2	3,211	0.06%
2019/12/11	2	108.00	0	0.00	109.00	2	3,208	0.06%
2019/12/10	2	112.50	1	111.50	111.50	1	3,182	0.03%
2019/12/06	1	111.50	0	0.00	111.50	1	3,252	0.03%
2019/12/05	10	111.00	11	111.55	112.00	-1	3,255	-0.03%
2019/12/04	5	107.50	5	107.80	109.00	0	3,245	0.00%
2019/12/02	8	109.06	1	108.00	109.50	7	3,336	0.21%
2019/11/29	3	112.83	1	112.00	111.50	2	3,315	0.06%
2019/11/28	1	114.00	1	114.00	114.00	0	3,322	0.00%
2019/11/27	11	116.00	9	116.22	115.50	2	3,319	0.06%
2019/11/26	31	114.68	21	113.19	115.00	10	3,305	0.30%
2019/11/25	15	109.80	13	109.04	109.00	2	3,207	0.06%
2019/11/22	5	110.00	0	0.00	110.00	5	3,145	0.16%
2019/11/21	0	0.00	10	108.65	110.00	-10	3,133	-0.32%
2019/11/20	2	108.50	6	107.75	107.00	-4	3,193	-0.13%
2019/11/19	1	111.00	35	110.77	110.00	-34	3,194	-1.06%
2019/11/18	3	109.67	44	110.94	112.00	-41	3,200	-1.28%
2019/11/15	0	0.00	37	108.31	108.50	-37	3,213	-1.15%
2019/11/14	32	102.34	1	102.00	102.50	31	3,154	0.98%
2019/11/13	0	0.00	12	108.50	106.50	-12	3,122	-0.38%
2019/11/12	0	0.00	7	107.14	109.50	-7	3,157	-0.22%
2019/11/11	10	106.00	11	107.36	105.50	-1	3,147	-0.03%
2019/11/08	18	107.58	13	107.69	105.50	5	3,212	0.16%
2019/11/07	10	107.00	1	106.00	106.00	9	3,154	0.29%
2019/11/06	7	106.00	3	106.83	106.50	4	3,147	0.13%
2019/11/05	5	105.90	22	105.32	107.00	-17	3,100	-0.55%
2019/11/04	17	101.56	3	102.33	102.50	14	3,060	0.46%
2019/11/01	1	100.00	4	101.75	101.50	-3	3,113	-0.10%
2019/10/31	1	99.60	6	99.42	97.50	-5	3,097	-0.16%
2019/10/30	12	98.99	12	100.63	99.00	0	3,173	0.00%
2019/10/29	2	97.30	26	97.75	97.20	-24	3,287	-0.73%
2019/10/25	3	96.97	2	97.85	96.00	1	3,348	0.03%
2019/10/24	2	96.35	1	96.80	96.80	1	3,349	0.03%
2019/10/23	15	93.86	17	95.45	95.20	-2	3,337	-0.06%
2019/10/17	1	91.30	0	0.00	92.50	1	3,472	0.03%
2019/10/15	10	90.67	10	91.46	91.00	0	3,637	0.00%
2019/10/09	10	92.05	10	92.78	91.70	0	3,964	0.00%
2019/10/08	0	0.00	6	94.10	94.40	-6	4,032	-0.15%
2019/10/07	4	95.80	2	95.60	95.60	2	4,068	0.05%
2019/10/03	4	96.15	0	0.00	96.00	4	4,147	0.10%
2019/10/02	2	96.60	3	97.07	97.00	-1	4,235	-0.02%
2019/10/01	2	99.30	2	99.70	98.10	0	4,277	0.00%
2019/09/27	8	101.31	5	100.92	99.10	3	4,321	0.07%
2019/09/26	5	102.10	16	101.88	102.00	-11	4,443	-0.25%
2019/09/25	3	99.00	6	98.03	99.10	-3	4,626	-0.06%
2019/09/24	4	95.60	0	0.00	96.10	4	4,636	0.09%
2019/09/23	0	0.00	1	96.20	96.40	-1	4,675	-0.02%
2019/09/19	0	0.00	2	95.50	95.50	-2	4,801	-0.04%
2019/09/18	1	96.70	1	95.70	95.70	0	4,887	0.00%
2019/09/16	0	0.00	7	95.07	95.10	-7	5,076	-0.14%
2019/09/11	9	95.67	8	96.64	95.20	1	5,336	0.02%
2019/09/10	1	99.00	0	0.00	99.10	1	5,396	0.02%
2019/09/09	0	0.00	1	99.50	99.50	-1	5,725	-0.02%
2019/09/06	0	0.00	2	98.00	98.00	-2	5,913	-0.03%
2019/09/05	6	101.17	11	102.22	99.40	-5	5,986	-0.08%
2019/09/04	5	102.20	8	102.94	102.00	-3	5,991	-0.05%
2019/09/03	1	100.50	5	100.30	100.50	-4	5,967	-0.07%
2019/09/02	10	100.50	6	100.25	100.00	4	6,010	0.07%
2019/08/30	3	100.00	0	0.00	98.90	3	6,027	0.05%
2019/08/29	4	100.73	16	100.39	98.80	-12	6,064	-0.20%
2019/08/28	4	98.30	4	97.70	99.50	0	6,050	0.00%
2019/08/27	3	96.30	5	96.68	96.20	-2	6,103	-0.03%
2019/08/26	8	96.29	8	96.24	96.10	0	6,136	0.00%
2019/08/23	7	98.53	7	98.47	98.10	0	6,163	0.00%
2019/08/22	15	99.19	5	97.74	97.00	10	6,147	0.16%
2019/08/20	8	98.55	11	98.83	99.10	-3	6,208	-0.05%
2019/08/19	0	0.00	3	94.40	95.30	-3	6,310	-0.05%
2019/08/16	14	91.74	12	91.87	91.50	2	6,389	0.03%
2019/08/15	15	92.50	3	94.03	92.50	12	6,509	0.18%
2019/08/14	5	97.60	4	99.40	96.40	1	6,532	0.02%
2019/08/13	6	98.48	21	99.42	98.00	-15	6,534	-0.23%
2019/08/12	0	0.00	10	96.00	95.30	-10	6,536	-0.15%
2019/08/08	2	94.40	3	94.80	94.40	-1	6,801	-0.01%
2019/08/07	1	93.30	1	94.10	94.20	0	6,967	0.00%
2019/08/06	12	94.46	108	94.33	94.50	-96	6,981	-1.38%	大賣/
2019/08/05	170	94.11	0	0.00	91.80	170	6,942	2.45%	大買/鉅額交易
2019/08/02	134	98.03	11	98.91	98.40	123	6,904	1.78%	大買/鉅額交易
2019/08/01	5	100.40	1	101.00	99.00	4	6,905	0.06%
2019/07/31	78	99.93	46	100.02	98.80	32	6,888	0.46%
2019/07/30	11	113.50	61	109.66	108.50	-50	6,670	-0.75%
2019/07/26	10	122.00	2	122.50	121.50	8	6,751	0.12%
2019/07/25	4	120.13	8	120.94	120.00	-4	6,772	-0.06%
2019/07/24	8	123.31	14	124.04	123.00	-6	6,857	-0.09%
2019/07/22	0	0.00	2	122.00	121.50	-2	7,018	-0.03%
2019/07/19	3	120.83	0	0.00	120.50	3	7,121	0.04%
2019/07/18	24	125.04	14	125.54	122.50	10	7,141	0.14%
2019/07/17	15	123.87	3	124.50	124.00	12	7,199	0.17%
2019/07/16	7	123.57	14	124.79	124.00	-7	7,198	-0.10%
2019/07/15	5	120.40	15	120.47	122.00	-10	7,043	-0.14%
2019/07/12	4	117.38	7	117.93	117.00	-3	6,933	-0.04%
2019/07/11	5	114.70	9	114.50	114.50	-4	6,962	-0.06%
2019/07/10	6	118.00	7	116.79	117.00	-1	7,052	-0.01%
2019/07/09	5	115.20	2	117.00	115.00	3	7,262	0.04%
2019/07/08	8	116.50	12	116.88	115.00	-4	7,385	-0.05%
2019/07/05	13	117.38	1	120.00	120.00	12	7,655	0.16%
2019/07/04	4	117.63	18	118.08	117.00	-14	7,735	-0.18%
2019/07/03	25	118.80	17	118.71	118.00	8	7,830	0.10%
2019/07/02	38	116.62	33	116.74	117.00	5	7,847	0.06%
2019/07/01	4	111.63	2	110.75	112.00	2	7,776	0.03%
2019/06/28	5	112.20	3	111.33	111.50	2	7,896	0.03%
2019/06/27	5	112.00	1	112.00	113.00	4	7,985	0.05%
2019/06/26	3	111.17	2	112.00	111.00	1	8,050	0.01%
2019/06/25	4	112.50	10	112.20	112.00	-6	8,132	-0.07%
2019/06/24	6	113.58	1	116.00	113.50	5	8,241	0.06%
2019/06/21	13	117.19	8	117.44	116.00	5	8,307	0.06%
2019/06/20	10	114.60	8	115.13	117.00	2	8,286	0.02%
2019/06/19	8	113.25	5	114.20	113.00	3	8,261	0.04%
2019/06/18	5	112.10	3	112.83	110.50	2	8,390	0.02%
2019/06/17	19	110.03	25	111.12	112.50	-6	8,383	-0.07%
2019/06/14	23	106.72	220	104.29	107.00	-197	8,255	-2.39%	大賣/鉅額交易
2019/06/13	2	104.25	11	104.64	102.50	-9	8,148	-0.11%
2019/06/12	1	102.00	44	103.02	104.00	-43	8,351	-0.51%
2019/06/11	2	103.50	59	104.87	101.00	-57	8,488	-0.67%
2019/06/10	1	99.80	3	102.67	103.00	-2	8,928	-0.02%
2019/06/06	6	98.73	1	97.60	98.80	5	9,213	0.05%
2019/06/05	2	98.50	55	99.51	98.50	-53	9,261	-0.57%
2019/06/04	101	101.75	4	102.00	101.00	97	9,309	1.04%	大買/
2019/06/03	61	103.33	27	101.57	100.50	34	9,497	0.36%
2019/05/31	45	103.56	14	105.18	103.50	31	9,559	0.32%
2019/05/30	13	104.12	71	104.96	104.00	-58	9,631	-0.60%
2019/05/29	80	105.09	78	106.57	105.00	2	9,784	0.02%
2019/05/28	2	104.50	26	105.23	108.50	-24	9,943	-0.24%
2019/05/27	31	103.90	1	104.00	104.00	30	9,925	0.30%
2019/05/24	9	106.94	8	107.38	104.50	1	10,059	0.01%
2019/05/23	45	102.56	21	103.57	105.00	24	9,946	0.24%
2019/05/22	29	103.24	7	102.79	101.50	22	9,930	0.22%
2019/05/21	63	96.75	118	98.32	100.00	-55	9,909	-0.56%	大賣/
2019/05/20	66	98.93	9	100.16	97.80	57	10,089	0.56%
2019/05/17	5	100.04	10	100.51	99.80	-5	10,302	-0.05%
2019/05/16	15	103.53	11	103.32	100.00	4	10,309	0.04%
2019/05/15	9	98.44	72	99.29	102.00	-63	10,145	-0.62%
2019/05/14	1	92.90	29	89.56	93.00	-28	10,134	-0.28%
2019/05/13	2	93.00	2	91.80	91.50	0	10,344	0.00%
2019/05/10	3	90.90	2	91.50	91.50	1	10,486	0.01%
2019/05/09	6	93.00	4	92.70	92.70	2	10,509	0.02%
2019/05/08	4	98.58	1	99.70	97.80	3	10,650	0.03%
2019/05/07	4	98.95	3	99.07	98.80	1	10,661	0.01%
2019/05/06	2	99.00	2	101.00	96.60	0	10,796	0.00%
2019/05/03	1	98.70	4	97.25	98.70	-3	10,910	-0.03%
2019/05/02	18	93.38	24	93.72	94.80	-6	10,931	-0.05%
2019/04/30	19	93.31	21	94.36	94.00	-2	10,897	-0.02%
2019/04/29	9	91.03	4	92.23	89.80	5	10,771	0.05%
2019/04/26	30	96.78	36	96.55	95.00	-6	10,651	-0.06%
2019/04/25	84	99.95	79	99.24	98.00	5	10,556	0.05%
2019/04/24	70	104.64	18	105.53	104.00	52	10,417	0.50%
2019/04/23	16	109.47	38	108.88	110.00	-22	10,323	-0.21%
2019/04/22	6	105.00	11	106.32	105.50	-5	10,162	-0.05%
2019/04/19	4	102.88	0	0.00	101.50	4	10,128	0.04%
2019/04/18	7	104.36	1	104.50	104.00	6	10,111	0.06%
2019/04/17	35	108.03	6	108.33	106.50	29	10,075	0.29%
2019/04/16	29	104.90	10	106.50	105.50	19	10,023	0.19%
2019/04/15	12	109.50	90	107.00	105.50	-78	9,913	-0.79%
2019/04/12	5	112.90	10	114.20	112.50	-5	9,713	-0.05%
2019/04/11	23	110.76	61	112.07	110.50	-38	9,613	-0.40%
2019/04/10	7	114.93	6	115.17	117.00	1	9,301	0.01%
2019/04/09	10	114.60	9	115.00	113.00	1	9,170	0.01%
2019/04/08	31	116.56	5	115.00	113.00	26	9,023	0.29%
2019/04/03	18	120.61	24	120.92	120.00	-6	8,840	-0.07%
2019/04/02	60	116.43	24	116.83	115.50	36	8,605	0.42%
2019/04/01	16	120.69	9	122.78	117.50	7	8,423	0.08%
2019/03/29	21	124.05	6	123.58	121.50	15	8,290	0.18%
2019/03/28	26	125.04	21	125.95	125.00	5	8,214	0.06%
2019/03/27	21	127.98	46	125.48	125.00	-25	8,173	-0.31%
2019/03/26	54	133.48	19	133.71	131.00	35	8,153	0.43%
2019/03/25	18	130.53	21	133.00	135.50	-3	8,054	-0.04%
2019/03/22	17	134.24	21	132.14	134.50	-4	7,981	-0.05%
2019/03/21	20	134.13	42	134.44	135.00	-22	7,915	-0.28%
2019/03/20	29	128.86	36	129.44	131.00	-7	7,718	-0.09%
2019/03/19	18	127.56	28	128.23	126.00	-10	7,683	-0.13%
2019/03/18	13	123.92	7	124.57	124.50	6	7,562	0.08%
2019/03/15	27	124.57	25	125.36	125.00	2	7,641	0.03%
2019/03/14	31	123.74	42	124.75	127.00	-11	7,503	-0.15%
2019/03/13	67	122.51	60	123.73	123.00	7	7,558	0.09%
2019/03/12	41	114.52	56	116.21	118.50	-15	7,103	-0.21%
2019/03/11	20	108.78	5	108.80	108.00	15	6,854	0.22%
2019/03/08	24	106.52	25	108.66	111.50	-1	6,836	-0.01%
2019/03/07	53	108.35	65	111.62	108.00	-12	6,888	-0.17%
2019/03/06	15	108.70	26	109.27	111.00	-11	6,788	-0.16%
2019/03/05	12	106.96	12	106.79	105.50	0	6,726	0.00%
2019/03/04	37	107.08	20	106.33	103.50	17	6,741	0.25%
2019/02/27	36	102.09	45	102.70	106.00	-9	6,653	-0.14%
2019/02/26	16	98.01	8	98.25	96.50	8	6,614	0.12%
2019/02/25	24	97.52	8	96.06	96.20	16	6,869	0.23%
2019/02/22	20	103.90	13	105.77	106.00	7	6,893	0.10%
2019/02/21	59	107.49	18	106.89	106.50	41	6,847	0.60%
2019/02/20	56	109.54	17	110.03	111.00	39	6,946	0.56%
2019/02/19	46	108.82	13	109.42	109.00	33	6,887	0.48%
2019/02/18	73	104.17	56	102.88	107.00	17	6,640	0.26%
2019/02/15	14	98.04	13	99.31	97.30	1	6,388	0.02%
2019/02/14	55	98.33	23	98.63	97.40	32	6,291	0.51%
2019/02/13	16	98.86	22	98.13	99.10	-6	6,187	-0.10%
2019/02/12	64	95.47	48	94.46	95.80	16	6,032	0.27%
2019/02/11	3	89.93	15	89.23	91.00	-12	5,808	-0.21%
2019/01/30	4	84.43	5	83.02	82.80	-1	5,644	-0.02%
2019/01/29	12	82.52	18	82.96	83.80	-6	5,605	-0.11%
2019/01/28	25	81.48	55	81.63	81.10	-30	5,443	-0.55%
2019/01/25	28	80.78	51	81.22	80.80	-23	5,397	-0.43%
2019/01/24	19	79.15	16	78.71	79.90	3	5,292	0.06%
2019/01/23	11	74.72	26	75.29	76.20	-15	5,181	-0.29%
2019/01/22	12	73.72	3	73.57	72.20	9	5,161	0.17%
2019/01/21	0	0.00	1	72.80	72.70	-1	5,279	-0.02%
2019/01/18	3	72.73	5	72.92	72.50	-2	5,389	-0.04%
2019/01/17	2	70.00	0	0.00	70.00	2	5,515	0.04%
2019/01/16	6	72.45	3	72.13	72.00	3	5,672	0.05%
2019/01/15	1	73.50	3	73.20	73.10	-2	5,906	-0.03%
2019/01/14	9	72.24	7	72.90	72.80	2	5,989	0.03%
2019/01/11	37	73.08	39	73.79	72.20	-2	6,089	-0.03%
2019/01/10	5	76.52	7	76.31	76.30	-2	6,209	-0.03%
2019/01/09	7	76.60	5	76.72	76.00	2	6,455	0.03%
2019/01/08	7	77.33	26	77.90	77.50	-19	6,583	-0.29%
2019/01/07	18	76.31	5	76.56	76.20	13	6,834	0.19%
2019/01/04	23	76.41	14	76.13	75.70	9	6,930	0.13%
2019/01/03	3	77.67	17	76.93	77.20	-14	7,041	-0.20%
2019/01/02	3	78.30	9	77.32	77.30	-6	7,151	-0.08%
2018/12/28	8	74.05	3	73.60	74.10	5	7,466	0.07%
2018/12/27	8	73.23	16	73.33	72.80	-8	7,653	-0.10%
2018/12/26	14	71.66	0	0.00	71.60	14	7,653	0.18%
2018/12/25	3	73.10	0	0.00	73.10	3	7,647	0.04%
2018/12/24	0	0.00	2	74.00	74.20	-2	7,653	-0.03%
2018/12/22	5	72.42	1	72.40	72.50	4	7,636	0.05%
2018/12/21	5	73.26	6	72.92	73.50	-1	7,630	-0.01%
2018/12/20	40	71.93	60	71.01	73.40	-20	7,589	-0.26%
2018/12/19	68	75.65	40	77.71	71.30	28	7,486	0.37%
2018/12/18	4	79.93	6	79.12	79.00	-2	7,334	-0.03%
2018/12/17	9	80.50	20	80.70	80.90	-11	7,298	-0.15%
2018/12/14	7	80.36	21	79.88	79.20	-14	7,283	-0.19%
2018/12/13	57	80.12	16	80.36	80.70	41	7,234	0.57%
2018/12/12	27	82.27	58	82.38	81.60	-31	7,186	-0.43%
2018/12/11	55	80.16	33	80.56	80.00	22	7,080	0.31%
2018/12/10	51	78.40	60	79.72	79.20	-9	7,022	-0.13%
2018/12/07	43	77.09	52	76.48	80.20	-9	6,862	-0.13%
2018/12/06	48	76.66	70	78.49	74.10	-22	6,722	-0.33%
2018/12/05	3	76.10	3	76.10	77.70	0	6,497	0.00%
2018/12/04	56	79.29	151	79.46	77.10	-95	6,469	-1.47%	大賣/
2018/12/03	141	78.91	42	78.83	78.80	99	6,434	1.54%	大買/
2018/11/30	34	78.03	104	79.39	78.00	-70	6,371	-1.10%	大賣/
2018/11/29	82	78.10	21	78.86	77.90	61	6,209	0.98%
2018/11/28	51	78.36	19	76.39	76.10	32	6,073	0.53%
2018/11/27	10	77.28	81	77.82	78.20	-71	5,967	-1.19%
2018/11/26	174	75.31	35	75.41	76.40	139	5,845	2.38%	大買/鉅額交易
2018/11/23	140	75.81	58	75.56	75.60	82	5,714	1.44%	大買/
2018/11/22	78	75.05	277	75.01	73.80	-199	5,505	-3.61%	大賣/鉅額交易
2018/11/21	63	69.16	7	68.60	70.50	56	5,205	1.08%
2018/11/20	18	64.64	3	64.27	64.10	15	4,983	0.30%
2018/11/19	40	64.59	51	63.95	64.60	-11	4,935	-0.22%
2018/11/16	23	60.83	23	60.67	62.30	0	4,731	0.00%
2018/11/15	4	57.00	3	56.70	56.70	1	4,649	0.02%
2018/11/14	5	58.30	2	58.00	57.20	3	4,642	0.06%
2018/11/13	34	56.76	32	56.19	57.30	2	4,631	0.04%
2018/11/12	1	58.20	0	0.00	58.10	1	4,641	0.02%
2018/11/09	13	59.00	13	58.73	59.40	0	4,649	0.00%
2018/11/08	0	0.00	10	60.66	59.00	-10	4,641	-0.22%
2018/11/07	13	59.52	13	60.00	60.20	0	4,623	0.00%
2018/11/06	50	60.33	13	59.99	59.20	37	4,648	0.80%
2018/11/05	27	58.30	26	59.19	58.60	1	4,615	0.02%
2018/11/02	11	61.15	17	61.13	60.10	-6	4,580	-0.13%
2018/11/01	27	61.17	31	61.05	60.80	-4	4,565	-0.09%
2018/10/31	35	58.69	32	58.70	59.70	3	4,525	0.07%
2018/10/30	16	59.46	16	59.18	59.00	0	4,504	0.00%
2018/10/29	42	57.52	41	59.94	58.70	1	4,479	0.02%
2018/10/26	37	62.26	37	62.61	60.30	0	4,417	0.00%
2018/10/25	11	63.15	5	63.42	63.30	6	4,334	0.14%
2018/10/24	24	64.13	11	66.91	63.00	13	4,179	0.31%
2018/10/23	42	68.46	118	68.59	65.90	-76	4,012	-1.89%	大賣/
2018/10/22	6	67.07	6	67.15	66.20	0	3,782	0.00%
2018/10/19	9	65.40	4	66.38	67.60	5	3,731	0.13%
2018/10/18	64	66.62	9	67.36	66.00	55	3,623	1.52%
2018/10/17	155	66.52	137	66.86	67.20	18	3,478	0.52%	大買/大賣/
2018/10/16	103	65.49	21	65.73	63.40	82	3,237	2.53%	大買/
2018/10/15	63	65.25	49	65.79	65.90	14	3,152	0.44%
2018/10/12	2	62.70	40	63.10	63.80	-38	2,834	-1.34%
2018/10/11	3	58.23	1	58.70	58.00	2	2,746	0.07%
2018/10/09	10	61.06	19	60.97	61.00	-9	2,633	-0.34%
2018/10/08	13	61.08	16	61.28	62.50	-3	2,566	-0.12%
2018/10/05	2	55.85	15	56.01	58.30	-13	2,235	-0.58%
2018/10/03	1	52.80	0	0.00	51.90	1	2,178	0.05%
2018/10/02	17	53.58	2	53.55	52.80	15	2,215	0.68%
2018/09/28	0	0.00	1	52.50	51.60	-1	2,343	-0.04%
2018/09/27	0	0.00	1	52.80	52.10	-1	2,397	-0.04%
2018/09/25	11	52.90	3	52.63	52.80	8	2,515	0.32%
2018/09/21	2	51.30	0	0.00	51.40	2	2,522	0.08%
2018/09/20	25	52.36	30	52.19	51.00	-5	2,527	-0.20%
2018/09/19	1	50.70	4	50.80	50.70	-3	2,520	-0.12%
2018/09/18	4	51.75	44	51.00	50.60	-40	2,541	-1.57%
2018/09/17	1	53.00	13	53.37	53.00	-12	2,582	-0.46%
2018/09/14	14	54.91	0	0.00	54.50	14	2,606	0.54%
2018/09/11	1	52.50	2	53.50	53.20	-1	2,726	-0.04%
2018/09/07	1	55.30	0	0.00	55.00	1	2,856	0.04%
2018/09/06	2	62.20	2	61.50	61.00	0	2,910	0.00%
2018/09/04	10	62.40	0	0.00	61.80	10	3,243	0.31%
2018/09/03	0	0.00	1	61.40	61.60	-1	3,298	-0.03%
2018/08/31	0	0.00	10	62.90	62.40	-10	3,463	-0.29%
2018/08/28	4	64.08	6	64.38	62.30	-2	4,051	-0.05%
2018/08/27	0	0.00	1	60.70	61.30	-1	4,378	-0.02%
2018/08/24	8	60.85	15	60.78	60.40	-7	4,642	-0.15%
2018/08/23	0	0.00	30	61.50	61.70	-30	4,728	-0.63%
2018/08/22	2	62.90	2	63.70	62.80	0	4,770	0.00%
2018/08/21	2	63.55	0	0.00	63.30	2	4,794	0.04%
2018/08/20	1	63.00	0	0.00	63.00	1	4,813	0.02%
2018/08/17	6	64.75	25	65.18	63.50	-19	4,855	-0.39%
2018/08/16	6	60.90	4	63.00	63.50	2	4,894	0.04%
2018/08/14	6	62.83	1	65.00	65.00	5	5,035	0.10%
2018/08/13	6	64.50	0	0.00	63.10	6	5,122	0.12%
2018/08/10	0	0.00	7	69.86	68.50	-7	5,170	-0.14%
2018/08/09	0	0.00	4	68.80	69.00	-4	5,233	-0.08%
2018/08/08	1	70.60	22	71.27	69.70	-21	5,338	-0.39%
2018/08/07	10	70.85	0	0.00	70.40	10	5,395	0.19%
2018/08/06	3	72.67	13	72.81	72.60	-10	5,481	-0.18%
2018/08/03	13	71.96	9	70.86	71.80	4	5,493	0.07%
2018/08/02	8	69.45	11	70.75	69.00	-3	5,629	-0.05%
2018/08/01	0	0.00	3	68.57	69.10	-3	5,726	-0.05%
2018/07/31	1	67.20	0	0.00	67.20	1	5,789	0.02%
2018/07/27	2	69.35	0	0.00	68.50	2	6,185	0.03%
2018/07/26	7	70.71	2	70.90	69.10	5	6,384	0.08%
2018/07/25	5	69.16	0	0.00	69.00	5	6,470	0.08%
2018/07/24	3	69.20	1	70.00	69.90	2	6,670	0.03%
2018/07/23	2	67.00	12	66.99	67.10	-10	6,880	-0.15%
2018/07/20	10	69.89	2	70.25	69.20	8	7,331	0.11%
2018/07/19	7	69.34	3	69.13	69.00	4	7,533	0.05%
2018/07/18	1	69.80	17	72.17	69.60	-16	7,690	-0.21%
2018/07/17	15	72.82	0	0.00	71.30	15	7,892	0.19%
2018/07/16	2	75.00	9	75.91	74.70	-7	8,350	-0.08%
2018/07/13	0	0.00	9	71.71	72.10	-9	8,375	-0.11%
2018/07/12	1	70.30	11	70.13	70.90	-10	8,422	-0.12%
2018/07/11	36	68.51	27	68.67	68.00	9	8,458	0.11%
2018/07/10	14	66.85	30	67.22	67.30	-16	8,500	-0.19%
2018/07/09	19	67.35	12	67.49	67.80	7	8,641	0.08%
2018/07/06	3	61.90	13	62.72	62.80	-10	8,858	-0.11%
2018/07/05	2	64.15	8	66.03	65.10	-6	8,967	-0.07%
2018/07/04	81	69.57	3	68.67	67.50	78	9,071	0.86%
2018/07/03	31	75.02	13	75.56	73.50	18	9,087	0.20%
2018/07/02	10	77.61	16	78.49	77.90	-6	9,095	-0.07%
2018/06/29	2	77.00	0	0.00	76.80	2	9,088	0.02%
2018/06/28	2	77.30	3	77.83	76.80	-1	9,137	-0.01%
2018/06/26	41	78.57	26	78.92	78.20	15	9,109	0.16%
2018/06/25	7	82.57	2	81.90	81.80	5	9,075	0.06%
2018/06/22	27	85.20	6	84.70	83.30	21	9,151	0.23%
2018/06/20	19	82.58	10	83.38	82.90	9	9,071	0.10%
2018/06/19	1	83.00	1	85.50	83.30	0	9,004	0.00%
2018/06/15	17	84.52	5	84.90	83.50	12	8,952	0.13%
2018/06/14	59	88.39	62	88.30	87.30	-3	8,842	-0.03%
2018/06/13	41	90.31	28	89.37	88.20	13	8,725	0.15%
2018/06/12	8	87.51	18	87.70	87.30	-10	8,543	-0.12%
2018/06/11	25	85.92	16	85.44	86.00	9	8,383	0.11%
2018/06/08	55	87.42	36	88.68	84.90	19	8,330	0.23%
2018/06/07	18	90.13	26	90.71	89.10	-8	8,154	-0.10%
2018/06/06	60	88.35	52	88.58	88.80	8	7,921	0.10%
2018/06/05	12	89.99	27	90.30	88.90	-15	7,773	-0.19%
2018/06/04	12	90.23	88	88.16	87.10	-76	7,532	-1.01%
2018/06/01	43	84.18	48	82.91	86.30	-5	7,180	-0.07%
2018/05/31	38	73.96	14	75.27	78.50	24	6,909	0.35%
2018/05/30	4	72.98	3	73.27	72.00	1	6,813	0.01%
2018/05/29	1	72.30	0	0.00	72.00	1	6,763	0.01%
2018/05/28	4	73.90	0	0.00	73.90	4	6,727	0.06%
2018/05/25	4	75.83	1	74.60	74.00	3	6,697	0.04%
2018/05/24	7	77.34	4	77.25	77.00	3	6,643	0.05%
2018/05/23	19	76.28	21	77.12	77.60	-2	6,567	-0.03%
2018/05/22	0	0.00	1	73.70	73.40	-1	6,431	-0.02%
2018/05/21	1	73.50	5	74.38	73.40	-4	6,376	-0.06%
2018/05/18	28	76.10	24	76.75	74.80	4	6,269	0.06%
2018/05/17	24	78.35	23	78.22	77.80	1	6,178	0.02%
2018/05/16	9	78.91	26	79.77	77.30	-17	6,093	-0.28%
2018/05/15	42	80.70	26	81.75	79.10	16	5,974	0.27%
2018/05/14	1	76.60	3	79.87	81.20	-2	5,886	-0.03%
2018/05/11	18	80.04	15	79.29	78.60	3	5,761	0.05%
2018/05/10	26	81.63	32	81.62	81.90	-6	5,666	-0.11%
2018/05/09	31	78.59	20	78.49	77.00	11	5,455	0.20%
2018/05/08	25	82.68	12	83.25	80.90	13	5,277	0.25%
2018/05/07	29	82.25	35	82.63	82.80	-6	5,180	-0.12%
2018/05/04	29	81.73	18	82.07	80.30	11	5,026	0.22%
2018/05/03	78	88.92	44	89.51	86.10	34	4,759	0.71%
2018/05/02	22	89.59	19	89.96	91.20	3	4,545	0.07%
2018/04/30	39	90.78	28	91.48	89.20	11	4,420	0.25%
2018/04/27	50	90.61	54	90.27	88.80	-4	4,208	-0.10%
2018/04/26	157	91.39	101	92.09	91.00	56	3,949	1.42%	大買/大賣/
2018/04/25	52	86.94	51	86.28	88.90	1	3,471	0.03%
2018/04/24	77	82.45	54	83.28	80.90	23	3,192	0.72%
2018/04/23	103	84.79	112	84.97	83.00	-9	3,014	-0.30%	大買/大賣/
2018/04/20	140	81.67	113	82.41	81.80	27	2,787	0.97%	大買/大賣/
2018/04/19	10	78.60	8	75.69	78.60	2	2,277	0.09%
2018/04/18	12	69.93	14	70.40	71.50	-2	2,129	-0.09%
2018/04/17	7	69.23	12	69.48	67.30	-5	2,016	-0.25%
2018/04/16	3	72.20	4	71.20	71.50	-1	1,902	-0.05%
2018/04/13	14	71.06	12	71.66	70.50	2	1,770	0.11%
2018/04/12	33	69.22	43	69.03	70.00	-10	1,579	-0.63%
2018/04/11	6	63.48	20	63.68	65.70	-14	1,255	-1.12%
2018/04/10	16	61.17	60	63.49	59.80	-44	1,088	-4.04%
2018/04/09	10	57.15	4	59.68	60.90	6	926	0.65%
2018/04/02	1	55.60	1	54.60	54.60	0	764	0.00%
2018/03/31	11	54.55	13	55.38	55.20	-2	730	-0.27%
2018/03/30	7	52.37	0	0.00	52.30	7	663	1.06%
2018/03/29	34	54.18	0	0.00	53.30	34	650	5.23%
2018/03/28	0	0.00	13	53.26	53.00	-13	623	-2.09%
2018/03/27	12	55.44	5	56.60	53.50	7	598	1.17%
2018/03/26	1	52.00	5	53.10	53.70	-4	488	-0.82%
2018/03/21	8	48.66	21	48.34	48.90	-13	420	-3.09%
2018/03/19	0	0.00	6	47.17	47.15	-6	399	-1.50%
2018/03/16	6	47.13	10	46.91	46.35	-4	398	-1.00%
2018/03/15	40	47.06	20	47.16	47.10	20	392	5.09%
2018/03/07	2	43.80	0	0.00	43.90	2	376	0.53%
2018/02/21	0	0.00	1	42.10	42.00	-1	420	-0.24%
2018/02/12	1	41.80	0	0.00	41.50	1	433	0.23%
2018/02/09	0	0.00	5	41.08	41.40	-5	446	-1.12%
2018/02/06	0	0.00	22	43.95	44.50	-22	496	-4.43%
2018/01/26	1	50.20	0	0.00	50.40	1	613	0.16%
2018/01/25	1	50.00	0	0.00	50.00	1	623	0.16%
2018/01/22	3	49.75	0	0.00	49.80	3	669	0.45%
2018/01/18	1	50.20	1	50.50	49.70	0	667	0.00%
2018/01/08	1	50.00	0	0.00	50.40	1	642	0.16%