美時 (1795)-國泰-桃園券商分點個股進出

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:13:35(已收盤)

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

美時 (1795)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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	7.4	291.14	6.8	290.88	286.50	0.6	7,048	0.01%
2024/05/20	14.3	298.76	10.1	292.53	291.50	4.2	7,042	0.06%
2024/05/17	25.4	295.93	13.2	298.31	301.00	12.2	6,923	0.18%
2024/05/16	5.2	285.63	5	286.70	287.00	0.2	6,817	0.00%
2024/05/15	19	284.58	45	283.82	281.00	-26	6,785	-0.38%
2024/05/14	8	280.13	21	281.40	283.00	-13	6,793	-0.19%
2024/05/13	41.6	274.93	6.1	279.57	279.00	35.4	6,755	0.52%
2024/05/10	2.8	282.50	5	285.69	287.50	-2.3	6,691	-0.03%
2024/05/09	3.7	283.19	1	285.49	282.00	2.7	6,727	0.04%
2024/05/08	9.1	287.90	3.1	290.52	290.00	6	6,751	0.09%
2024/05/07	5.8	287.26	6.2	289.34	285.50	-0.3	6,791	0.00%
2024/05/06	7.3	302.36	4	301.38	300.00	3.3	6,653	0.05%
2024/05/03	6.5	309.18	6.5	312.65	307.50	0	6,634	0.00%
2024/05/02	13.2	321.42	13	318.73	317.00	0.1	6,602	0.00%
2024/04/30	12.4	325.74	11	325.23	323.00	1.4	6,606	0.02%
2024/04/29	4.6	323.99	10.1	327.03	329.00	-5.4	6,734	-0.08%
2024/04/26	7	312.65	7	313.36	314.50	0	6,767	0.00%
2024/04/25	9.1	316.22	3	321.33	312.00	6.1	6,784	0.09%
2024/04/24	17.2	319.78	13	319.39	320.50	4.2	6,811	0.06%
2024/04/23	9.3	318.47	21	320.38	320.50	-11.7	6,878	-0.17%
2024/04/22	8.2	314.54	9	316.44	313.00	-0.8	7,002	-0.01%
2024/04/19	12.1	314.74	8.5	311.62	311.50	3.5	7,220	0.05%
2024/04/18	17.1	328.50	14.2	323.19	321.00	2.9	7,168	0.04%
2024/04/17	6	337.58	7.1	336.43	333.50	-1.1	7,175	-0.02%
2024/04/16	18.9	335.79	21.6	335.13	334.00	-2.6	7,140	-0.04%
2024/04/15	5.3	335.16	4	334.00	332.50	1.3	7,006	0.02%
2024/04/12	6.1	334.64	17.9	341.53	342.00	-11.8	7,026	-0.17%
2024/04/11	7.3	328.82	2.2	326.66	325.00	5.1	6,982	0.07%
2024/04/10	4.4	323.97	3.7	327.86	326.50	0.8	6,910	0.01%
2024/04/09	5.7	324.42	8.4	325.06	323.00	-2.8	6,861	-0.04%
2024/04/08	16.2	329.19	14.3	330.87	325.00	1.9	6,869	0.03%
2024/04/03	14.1	314.65	15.6	314.67	317.50	-1.5	6,735	-0.02%
2024/04/02	4	308.02	2	309.75	310.50	2	6,597	0.03%
2024/04/01	4.1	310.14	5	310.12	308.00	-0.9	6,573	-0.01%
2024/03/29	16.4	306.66	13.4	307.54	304.00	3	6,465	0.05%
2024/03/28	15	312.03	14.2	308.81	306.00	0.8	6,436	0.01%
2024/03/27	25.4	310.74	51.6	308.16	310.00	-26.3	6,315	-0.42%
2024/03/26	3.1	294.74	4.7	295.38	293.00	-1.6	5,985	-0.03%
2024/03/25	4.5	297.28	23.7	299.36	294.50	-19.2	5,987	-0.32%
2024/03/22	1.5	280.76	5.7	283.72	288.50	-4.2	5,788	-0.07%
2024/03/21	10	275.50	0	0.00	274.50	10	5,766	0.17%
2024/03/20	12.6	276.17	2.1	276.36	276.50	10.5	5,825	0.18%
2024/03/19	5	273.50	3.2	273.40	275.50	1.8	5,811	0.03%
2024/03/18	5.1	271.39	1.1	268.69	271.00	4	5,894	0.07%
2024/03/15	3.2	268.22	4	269.23	271.50	-0.9	5,928	-0.01%
2024/03/14	5.4	269.86	1	272.47	270.00	4.3	5,896	0.07%
2024/03/13	7.6	269.35	12	268.96	266.50	-4.4	5,939	-0.07%
2024/03/12	1	274.51	0	0.00	274.00	1	6,023	0.02%
2024/03/11	8.2	272.64	2	273.50	273.50	6.2	6,070	0.10%
2024/03/08	12.6	279.32	0	277.00	275.00	12.6	6,246	0.20%
2024/03/07	6.1	282.99	7.2	283.65	284.00	-1.1	6,386	-0.02%
2024/03/06	4	290.13	0.3	290.30	289.00	3.8	6,581	0.06%
2024/03/05	10	294.95	7.4	295.05	294.50	2.7	6,582	0.04%
2024/03/04	16.2	289.91	10.2	289.34	291.50	6.1	6,550	0.09%
2024/03/01	3.1	289.01	1.2	289.70	289.50	1.9	6,606	0.03%
2024/02/29	9	293.56	2.4	289.59	289.50	6.6	6,850	0.10%
2024/02/27	17.1	296.60	23.5	298.00	296.00	-6.4	6,802	-0.09%
2024/02/26	7.2	285.66	32.7	287.32	293.50	-25.5	6,616	-0.39%
2024/02/23	9.2	272.72	1.4	273.00	272.00	7.9	6,475	0.12%
2024/02/22	9.5	274.68	0.7	275.75	273.00	8.9	6,523	0.14%
2024/02/21	2.4	278.46	9	280.22	276.50	-6.6	6,639	-0.10%
2024/02/20	5	277.20	5.1	277.32	275.50	-0.1	6,686	0.00%
2024/02/19	10.1	276.60	18.2	281.62	275.00	-8	6,836	-0.12%
2024/02/16	0	276.50	12.6	274.56	277.00	-12.6	6,991	-0.18%
2024/02/15	19.2	272.66	2.1	272.20	273.00	17.1	7,030	0.24%
2024/02/05	0.5	275.59	2.2	275.14	275.50	-1.7	7,047	-0.02%
2024/02/02	5.2	273.53	1.8	278.91	274.50	3.3	7,221	0.05%
2024/02/01	17.1	282.91	15.1	283.53	282.00	2	7,231	0.03%
2024/01/31	4.3	276.55	17.1	279.26	279.50	-12.8	7,211	-0.18%
2024/01/30	15.2	273.37	5.5	276.40	271.00	9.7	7,270	0.13%
2024/01/29	1.1	275.23	3	275.83	277.00	-1.9	7,243	-0.03%
2024/01/26	1.3	274.12	1	273.50	273.50	0.3	7,327	0.00%
2024/01/25	1.3	275.55	0.1	275.50	274.50	1.2	7,375	0.02%
2024/01/24	3	279.17	3	278.17	278.00	0	7,471	0.00%
2024/01/23	14.1	275.08	10.9	274.43	276.50	3.2	7,556	0.04%
2024/01/22	19.3	283.39	8	284.06	282.50	11.2	7,586	0.15%
2024/01/19	1.1	289.87	17	289.56	288.50	-15.9	7,813	-0.20%
2024/01/18	11	288.86	22.9	289.45	288.50	-11.9	7,923	-0.15%
2024/01/17	21.6	294.76	11.4	292.04	288.50	10.2	8,052	0.13%
2024/01/16	34.2	298.71	28.2	300.73	303.00	6	8,078	0.07%
2024/01/15	23.6	291.63	40.6	294.15	296.50	-17	7,934	-0.21%
2024/01/12	5	285.70	5	284.60	282.50	0	7,715	0.00%
2024/01/11	18.3	284.28	12	283.75	281.50	6.3	7,746	0.08%
2024/01/10	12.1	288.03	5.1	289.09	290.00	6.9	7,653	0.09%
2024/01/09	6.1	283.62	7	285.64	288.00	-0.9	7,613	-0.01%
2024/01/08	6.1	283.64	14.1	285.84	284.50	-8	7,572	-0.11%
2024/01/05	7.3	281.55	14.3	280.36	285.00	-7	7,456	-0.09%
2024/01/04	7	274.71	24	274.67	272.00	-17	7,277	-0.23%
2024/01/03	14.7	276.78	14.5	275.00	270.50	0.2	7,252	0.00%
2024/01/02	0	274.69	3	275.82	275.50	-3	7,146	-0.04%
2023/12/29	3	270.17	4.3	270.84	272.00	-1.3	7,086	-0.02%
2023/12/28	1.5	265.67	2	265.50	264.00	-0.5	7,011	-0.01%
2023/12/27	3	269.17	5	268.30	269.50	-2	6,981	-0.03%
2023/12/26	2.1	262.22	1	263.00	264.00	1.1	6,955	0.02%
2023/12/25	13.2	260.33	10	262.34	260.00	3.2	6,955	0.05%
2023/12/22	10.5	267.05	5.4	267.20	267.00	5.1	6,893	0.07%
2023/12/21	17.1	269.44	2	270.03	268.50	15.1	6,890	0.22%
2023/12/20	7.3	275.39	7.3	277.85	273.50	0.1	6,861	0.00%
2023/12/19	3	271.67	2	273.51	273.50	1	6,779	0.01%
2023/12/18	7.1	277.88	7	273.93	272.50	0.1	6,815	0.00%
2023/12/15	7.1	270.18	8.4	272.54	274.00	-1.3	6,831	-0.02%
2023/12/14	2	268.50	3	267.83	268.50	-1	6,792	-0.01%
2023/12/13	14	267.79	9.6	266.69	264.50	4.4	6,764	0.07%
2023/12/12	5.5	276.01	4.1	276.09	274.00	1.4	6,707	0.02%
2023/12/11	4.1	274.37	2	273.50	274.50	2.1	6,653	0.03%
2023/12/08	3	276.00	2	272.50	272.00	1	6,615	0.02%
2023/12/07	9.3	276.31	12.4	276.50	274.00	-3.2	6,627	-0.05%
2023/12/06	2.2	272.36	5	271.30	270.00	-2.8	6,521	-0.04%
2023/12/05	14.7	275.69	10.1	273.85	272.00	4.7	6,487	0.07%
2023/12/04	13.2	276.04	7.1	276.03	277.00	6.1	6,286	0.10%
2023/12/01	21.5	269.52	25.4	270.16	267.50	-3.9	6,085	-0.06%
2023/11/30	1.2	257.85	1	258.05	258.50	0.2	5,839	0.00%
2023/11/29	3.4	257.34	1.2	260.00	261.00	2.2	5,805	0.04%
2023/11/28	6	258.08	8	256.75	258.00	-2	5,753	-0.03%
2023/11/27	21	259.02	23.5	260.06	257.00	-2.5	5,706	-0.04%
2023/11/24	10	249.60	8.1	249.84	250.00	1.9	5,466	0.03%
2023/11/22	14.1	249.67	14.1	246.99	245.50	0	5,363	0.00%
2023/11/21	12.1	249.34	16	249.56	248.00	-3.9	5,328	-0.07%
2023/11/20	28.2	257.28	19	257.87	251.50	9.2	5,321	0.17%
2023/11/17	8.2	253.75	4.3	253.01	254.00	4	5,218	0.08%
2023/11/16	26	255.79	25	254.80	253.00	1	5,168	0.02%
2023/11/15	29.1	248.93	47.3	247.75	252.00	-18.1	5,061	-0.36%
2023/11/14	7.2	231.90	15.1	233.42	238.50	-7.9	4,929	-0.16%
2023/11/13	23.1	235.54	2	237.00	233.00	21.1	4,992	0.42%
2023/11/10	16.3	241.81	22.4	241.98	240.50	-6.1	5,229	-0.12%
2023/11/09	13	239.07	3.8	244.52	236.00	9.2	5,220	0.18%
2023/11/08	1.2	243.43	0	0.00	242.00	1.2	5,433	0.02%
2023/11/07	32.5	249.48	53	243.55	243.50	-20.5	5,584	-0.37%
2023/11/06	3.1	244.30	8.6	246.65	247.00	-5.5	5,726	-0.10%
2023/11/03	35.4	250.15	9	249.89	244.50	26.4	5,828	0.45%
2023/11/02	3.5	246.76	5	247.00	248.50	-1.5	5,801	-0.03%
2023/11/01	5.2	254.77	9	253.22	251.00	-3.8	5,757	-0.07%
2023/10/31	9.5	252.89	8	253.38	252.00	1.5	5,689	0.03%
2023/10/30	29.1	255.20	31.9	254.29	252.00	-2.8	5,730	-0.05%
2023/10/27	42.2	251.74	51	250.88	254.00	-8.8	5,619	-0.16%
2023/10/26	18	240.31	22	238.64	236.00	-4	5,359	-0.07%
2023/10/25	34	238.80	48.1	240.07	240.00	-14	5,272	-0.27%
2023/10/24	30.1	227.02	18.2	227.10	230.00	11.9	5,133	0.23%
2023/10/23	2.5	216.45	3.7	214.76	215.00	-1.3	5,129	-0.02%
2023/10/20	3	210.00	2	208.50	208.50	1	5,254	0.02%
2023/10/19	6.3	218.85	10	220.25	218.00	-3.7	5,417	-0.07%
2023/10/18	2.1	211.76	4	213.00	210.50	-1.9	5,566	-0.03%
2023/10/17	6.6	219.03	10.1	218.34	217.00	-3.5	5,735	-0.06%
2023/10/16	3.3	223.55	1	221.00	220.50	2.3	5,918	0.04%
2023/10/13	8.1	229.93	0	0.00	227.50	8.1	5,982	0.13%
2023/10/12	1	231.08	3	230.17	232.50	-2	6,058	-0.03%
2023/10/11	5.4	235.59	5	233.60	232.00	0.4	6,183	0.01%
2023/10/06	0	0.00	0	239.00	238.00	0	6,303	0.00%
2023/10/05	2.1	236.12	2.1	237.31	235.00	0	6,449	0.00%
2023/10/04	0	0.00	1	234.00	232.50	-1	6,534	-0.02%
2023/10/03	1.1	237.76	0	0.00	234.00	1.1	6,640	0.02%
2023/10/02	2	237.02	1	238.50	238.00	1	6,719	0.02%
2023/09/28	3	238.50	1	238.50	238.50	2	6,825	0.03%
2023/09/27	0	0.00	0.1	235.00	237.00	-0.1	6,999	0.00%
2023/09/26	3.1	236.65	3	237.83	235.50	0.1	7,184	0.00%
2023/09/25	1	238.02	5	238.70	239.50	-4	7,529	-0.05%
2023/09/22	4	232.38	5	232.50	234.00	-1	7,696	-0.01%
2023/09/21	12.3	231.04	9	234.89	233.50	3.3	7,937	0.04%
2023/09/20	21.4	240.56	2	237.25	237.50	19.4	8,128	0.24%
2023/09/19	2	250.00	7	251.50	249.50	-5	8,256	-0.06%
2023/09/18	2	246.50	4	248.11	246.50	-2	8,281	-0.02%
2023/09/15	1	244.50	0.2	244.00	246.50	0.8	8,385	0.01%
2023/09/14	0	246.50	2	246.75	246.50	-2	8,414	-0.02%
2023/09/13	1.1	242.93	2.1	242.45	242.50	-1.1	8,469	-0.01%
2023/09/12	20.3	240.58	4	238.00	240.00	16.3	8,595	0.19%
2023/09/11	6	249.33	7	246.79	246.00	-1	8,647	-0.01%
2023/09/08	8.2	244.81	4	245.63	246.00	4.2	8,758	0.05%
2023/09/07	3.4	248.34	6	248.17	247.50	-2.6	8,766	-0.03%
2023/09/06	3	250.17	4	251.63	250.00	-1	8,820	-0.01%
2023/09/05	9.3	253.12	8.4	253.06	250.00	0.9	8,860	0.01%
2023/09/04	3.2	255.69	7	255.93	256.00	-3.9	8,916	-0.04%
2023/09/01	1.1	257.18	6.1	258.98	258.50	-5	8,964	-0.06%
2023/08/31	10.6	257.14	6	257.25	253.50	4.6	9,023	0.05%
2023/08/30	4.2	257.55	5	256.30	257.00	-0.9	9,202	-0.01%
2023/08/29	1.1	251.05	2	249.50	252.00	-0.9	9,210	-0.01%
2023/08/28	4	248.75	4	249.50	247.50	0	9,262	0.00%
2023/08/25	8	249.94	5.1	250.56	248.00	2.9	9,287	0.03%
2023/08/24	9	250.11	8	252.12	249.50	1	9,305	0.01%
2023/08/23	5.2	251.26	5	251.80	249.50	0.2	9,304	0.00%
2023/08/22	8.1	258.77	9.2	258.99	255.00	-1.1	9,425	-0.01%
2023/08/21	6.1	258.79	15.4	259.87	260.00	-9.3	9,482	-0.10%
2023/08/18	5.6	259.58	7	257.63	254.00	-1.4	9,590	-0.01%
2023/08/17	19.7	260.29	10	260.65	259.50	9.6	9,709	0.10%
2023/08/16	37.3	271.79	32	274.38	268.00	5.3	9,745	0.05%
2023/08/15	25.3	263.67	31.1	263.09	263.50	-5.8	10,042	-0.06%
2023/08/14	21.7	250.04	28.2	249.57	250.00	-6.5	10,398	-0.06%
2023/08/11	30.8	278.14	9.4	278.00	269.00	21.4	10,493	0.20%
2023/08/10	20	290.53	10.4	285.97	286.00	9.6	10,356	0.09%
2023/08/09	13.4	281.31	13	283.81	292.00	0.4	10,287	0.00%
2023/08/08	9.1	281.63	5	283.10	280.50	4.1	10,417	0.04%
2023/08/07	7	286.93	7	288.71	285.50	0	10,717	0.00%
2023/08/04	3.3	281.42	2	289.50	289.50	1.3	10,779	0.01%
2023/08/02	18.7	297.15	15.2	292.83	285.50	3.5	10,840	0.03%
2023/08/01	14.5	291.80	10.1	290.90	293.00	4.4	10,808	0.04%
2023/07/31	4.1	287.37	5	286.60	286.50	-0.9	10,838	-0.01%
2023/07/28	7.2	289.14	8	287.75	286.00	-0.8	11,103	-0.01%
2023/07/27	8.2	293.99	6	295.00	291.50	2.2	11,155	0.02%
2023/07/26	26.2	295.90	14.1	296.89	291.00	12.1	11,327	0.11%
2023/07/25	17.9	299.89	14.6	300.06	301.00	3.3	11,201	0.03%
2023/07/24	21.6	299.26	22.1	300.55	302.00	-0.5	11,079	0.00%
2023/07/21	23.4	293.74	43	295.38	291.00	-19.6	10,941	-0.18%
2023/07/20	32.7	290.70	18	286.50	287.00	14.7	10,868	0.14%
2023/07/19	22.2	292.62	33	292.45	292.00	-10.8	10,780	-0.10%
2023/07/18	15	285.16	10.1	285.79	283.00	4.9	10,718	0.05%
2023/07/17	7	285.36	13	284.58	288.50	-6	10,907	-0.06%
2023/07/14	18.2	276.03	18	276.72	277.50	0.2	10,937	0.00%
2023/07/13	21.1	284.39	15	283.03	280.00	6.1	10,846	0.06%
2023/07/12	12.2	290.74	23.1	290.04	290.00	-11	10,748	-0.10%
2023/07/11	19.2	283.82	15.2	285.06	283.00	4	10,628	0.04%
2023/07/10	14.2	284.27	13	284.35	285.00	1.2	10,638	0.01%
2023/07/07	11.2	287.68	12	287.42	284.50	-0.8	10,601	-0.01%
2023/07/06	11.4	294.94	10	292.75	290.00	1.4	10,550	0.01%
2023/07/05	16.1	299.09	15.3	302.32	294.50	0.9	10,508	0.01%
2023/07/04	49.6	301.53	23.5	302.10	297.00	26.1	10,684	0.24%
2023/07/03	58.7	299.95	23.1	298.39	299.00	35.6	10,815	0.33%
2023/06/30	24	336.48	36.2	337.69	325.50	-12.2	10,553	-0.12%
2023/06/29	37.1	339.69	31.3	339.83	338.50	5.9	10,581	0.06%
2023/06/28	33.1	334.37	51	335.67	333.50	-18	10,466	-0.17%
2023/06/27	35.5	321.12	28.1	320.96	329.00	7.5	10,336	0.07%
2023/06/26	15.1	309.69	11.4	310.95	311.50	3.8	10,210	0.04%
2023/06/21	18.1	309.54	8	309.13	308.00	10.1	10,262	0.10%
2023/06/20	4	324.38	4	322.50	320.00	0	10,186	0.00%
2023/06/19	4.1	323.63	3	324.33	324.00	1.1	10,176	0.01%
2023/06/16	14.2	326.65	11	327.59	323.00	3.2	10,180	0.03%
2023/06/15	9	323.39	20.3	324.09	330.00	-11.3	10,090	-0.11%
2023/06/14	12.1	319.12	8	316.92	314.00	4.1	10,005	0.04%
2023/06/13	3.1	311.58	7	313.29	311.50	-3.9	10,016	-0.04%
2023/06/12	7	316.65	10.1	317.72	314.00	-3	10,106	-0.03%
2023/06/09	11	316.55	6.1	316.13	319.00	4.9	10,155	0.05%
2023/06/08	6.7	318.17	5.2	315.51	311.00	1.5	10,193	0.02%
2023/06/07	3	319.17	3.1	317.73	322.00	-0.1	10,291	0.00%
2023/06/06	19.1	317.14	17	317.35	315.50	2.1	10,290	0.02%
2023/06/05	36.5	328.70	29.1	325.62	315.50	7.3	10,443	0.07%
2023/06/02	4.2	322.38	7	320.50	320.50	-2.8	10,354	-0.03%
2023/06/01	17.3	324.19	14.1	322.46	320.00	3.2	10,395	0.03%
2023/05/31	11	331.64	12	331.38	327.00	-1	10,410	-0.01%
2023/05/30	6.1	329.75	6.1	332.43	328.50	0	10,438	0.00%
2023/05/29	11.1	328.97	16.1	330.78	330.50	-5	10,451	-0.05%
2023/05/26	28.3	333.10	21	329.14	327.00	7.3	10,501	0.07%
2023/05/25	11.1	333.11	10	333.90	331.00	1.1	10,435	0.01%
2023/05/24	36	331.29	21	332.48	334.50	15	10,597	0.14%
2023/05/23	31	334.34	31	337.79	342.00	0	10,554	0.00%
2023/05/22	36	337.93	11.1	334.66	332.00	24.9	10,623	0.23%
2023/05/19	70.2	341.66	81.9	338.86	343.50	-11.7	10,942	-0.11%
2023/05/18	64	326.19	77.3	331.99	339.00	-13.3	10,548	-0.13%
2023/05/17	29	292.21	50.4	298.32	308.50	-21.4	10,167	-0.21%
2023/05/16	15.1	279.43	12	279.42	280.50	3.1	10,044	0.03%
2023/05/15	27.2	282.16	20	282.12	275.50	7.2	10,505	0.07%
2023/05/12	45	290.49	40	289.66	289.00	5	10,560	0.05%
2023/05/11	45	290.49	40	289.66	283.50	5	10,608	0.05%
2023/05/10	12	280.46	18.5	280.84	285.00	-6.5	10,557	-0.06%
2023/05/09	22.1	283.23	14.1	281.84	279.00	8	11,202	0.07%
2023/05/08	13.1	283.84	22	284.32	287.00	-8.9	11,495	-0.08%
2023/05/05	16	280.66	13.3	280.34	281.50	2.8	11,577	0.02%
2023/05/04	24.1	279.99	35	280.80	279.00	-10.9	11,585	-0.09%
2023/05/03	23.3	275.67	19.2	273.84	272.50	4	11,322	0.04%
2023/05/02	8	270.75	20.4	274.53	278.00	-12.4	11,293	-0.11%
2023/04/28	4	260.38	4	260.38	259.50	0	11,163	0.00%
2023/04/27	7	254.07	6	254.41	257.00	1.1	11,317	0.01%
2023/04/26	8.2	252.43	10	252.80	254.00	-1.8	11,495	-0.02%
2023/04/25	9.1	256.11	6.5	255.31	254.50	2.6	11,533	0.02%
2023/04/24	7.1	255.04	12	254.42	260.50	-4.9	11,571	-0.04%
2023/04/21	14.1	257.64	19.1	252.48	250.00	-4.9	11,703	-0.04%
2023/04/20	35.6	271.82	25	273.48	265.00	10.6	11,657	0.09%
2023/04/19	14	264.92	18	267.19	269.00	-4	11,532	-0.03%
2023/04/18	11.1	264.57	14	265.21	265.50	-2.9	11,483	-0.02%
2023/04/17	12.4	264.44	12.2	263.03	262.00	0.2	11,531	0.00%
2023/04/14	10.3	267.15	5	267.40	265.00	5.3	11,654	0.05%
2023/04/13	19	272.16	22	271.39	267.00	-3	11,820	-0.03%
2023/04/12	9	269.61	12	270.71	267.50	-3	12,000	-0.02%
2023/04/11	3.2	268.78	3	269.17	265.50	0.2	12,263	0.00%
2023/04/10	3	273.46	11.7	274.74	265.50	-8.7	12,365	-0.07%
2023/04/07	85.1	275.81	84.1	274.44	273.00	1.1	12,493	0.01%
2023/04/06	45.3	266.53	42.1	266.25	269.50	3.2	12,364	0.03%
2023/03/31	15	253.73	12.3	254.30	251.00	2.8	12,223	0.02%
2023/03/30	14.3	259.12	12.1	259.22	257.50	2.2	12,342	0.02%
2023/03/29	15.2	252.70	32.1	251.72	258.00	-16.9	12,279	-0.14%
2023/03/28	22	249.89	7	252.57	246.00	15	12,297	0.12%
2023/03/27	11.4	254.72	15	254.10	252.00	-3.6	12,263	-0.03%
2023/03/24	17	251.18	14	250.43	252.50	3	12,406	0.02%
2023/03/23	5.2	244.75	6	244.08	244.00	-0.8	12,539	-0.01%
2023/03/22	14.2	245.52	16	244.59	243.50	-1.9	12,526	-0.01%
2023/03/21	8.6	248.16	13	247.35	243.50	-4.5	12,477	-0.04%
2023/03/20	10	247.90	12	248.71	248.50	-2	12,412	-0.02%
2023/03/17	12	248.75	10	248.30	247.50	2	12,389	0.02%
2023/03/16	27.3	247.24	22	247.36	245.50	5.3	12,333	0.04%
2023/03/15	18	253.28	21.1	254.21	254.50	-3.1	12,230	-0.03%
2023/03/14	16.1	253.06	13	252.65	248.00	3.1	12,164	0.03%
2023/03/13	28.2	252.05	26.1	253.39	250.00	2.1	12,117	0.02%
2023/03/10	24.9	261.97	14	265.36	255.00	10.9	12,041	0.09%
2023/03/09	15	271.17	20	272.35	270.00	-5	11,896	-0.04%
2023/03/08	36.8	276.54	28.1	278.08	271.50	8.7	11,878	0.07%
2023/03/07	32.1	282.20	18	282.42	277.50	14.1	11,702	0.12%
2023/03/06	8	281.50	11.1	280.62	285.00	-3.1	12,145	-0.03%
2023/03/03	21.2	283.87	12	282.25	278.50	9.2	13,111	0.07%
2023/03/02	11.5	283.67	16	283.84	283.50	-4.5	13,927	-0.03%
2023/03/01	4	282.98	7	280.36	278.50	-3	14,737	-0.02%
2023/02/24	12.1	279.66	7	279.29	281.00	5	15,311	0.03%
2023/02/23	10.1	282.01	16	282.22	285.00	-6	15,679	-0.04%
2023/02/22	44.1	284.72	27	284.91	276.50	17.1	16,351	0.10%
2023/02/21	13.1	285.59	10	285.30	287.00	3.1	16,517	0.02%
2023/02/20	52.4	293.01	36.2	290.49	284.50	16.2	16,869	0.10%
2023/02/17	51	292.05	87.5	291.78	294.50	-36.4	16,801	-0.22%
2023/02/16	27.4	277.05	29.1	279.35	284.00	-1.7	16,713	-0.01%
2023/02/15	21	271.57	23	272.43	272.50	-2	17,036	-0.01%
2023/02/14	44.7	272.11	50.1	270.56	267.50	-5.5	17,159	-0.03%
2023/02/13	87	286.14	63	286.13	277.50	24	16,933	0.14%
2023/02/10	48.1	280.68	42	280.65	277.50	6.1	16,509	0.04%
2023/02/09	95.3	284.98	89.2	280.16	276.00	6.1	16,298	0.04%
2023/02/08	44	282.01	45.6	282.83	284.00	-1.6	16,106	-0.01%
2023/02/07	145.8	279.94	148.2	281.57	281.00	-2.4	15,899	-0.02%	大買/大賣/
2023/02/06	79	261.70	72.6	265.65	273.50	6.4	15,267	0.04%
2023/02/03	43.1	249.37	40	250.33	249.00	3.1	14,987	0.02%
2023/02/02	11.1	242.73	18.4	244.03	247.00	-7.3	14,905	-0.05%
2023/02/01	9.2	239.01	10	239.60	237.50	-0.9	14,915	-0.01%
2023/01/31	7	237.50	6	239.67	238.00	1	15,027	0.01%
2023/01/30	10.5	242.14	6	239.75	237.50	4.5	15,090	0.03%
2023/01/17	26.1	245.98	24.3	245.74	243.50	1.9	15,139	0.01%
2023/01/16	39.1	237.97	51.1	237.84	244.00	-12	15,033	-0.08%
2023/01/13	19.2	229.58	22.1	230.45	230.00	-3	14,972	-0.02%
2023/01/12	30.2	234.58	21	234.21	230.50	9.2	15,079	0.06%
2023/01/11	46.1	247.70	37	247.78	240.50	9.1	15,022	0.06%
2023/01/10	26.1	246.70	15	248.40	244.00	11.1	15,027	0.07%
2023/01/09	11	247.09	19.3	247.89	249.00	-8.3	15,190	-0.05%
2023/01/06	12.2	241.11	14	242.14	240.50	-1.8	15,412	-0.01%
2023/01/05	13	243.15	9	243.72	239.50	4	15,764	0.03%
2023/01/04	16	249.63	14	246.71	243.50	2	16,017	0.01%
2023/01/03	17	249.59	23.4	250.43	250.50	-6.4	16,305	-0.04%
2022/12/30	42.1	247.46	37	248.47	246.00	5.1	16,433	0.03%
2022/12/29	45	244.19	54.1	246.76	250.00	-9	16,415	-0.06%
2022/12/28	26	237.96	27	238.94	238.50	-1	16,430	-0.01%
2022/12/27	37	234.53	32	234.45	237.50	5	16,705	0.03%
2022/12/26	45	238.20	47	238.50	240.50	-2	16,719	-0.01%
2022/12/23	33	234.08	28.1	233.29	232.00	5	16,719	0.03%
2022/12/22	40	229.55	42	229.57	231.50	-2	16,890	-0.01%
2022/12/21	50	231.94	57	232.46	228.50	-7	16,922	-0.04%
2022/12/20	26	231.38	24.1	230.22	225.50	1.9	17,186	0.01%
2022/12/19	24	237.67	28	237.25	237.00	-4	17,308	-0.02%
2022/12/16	43.3	241.91	43	241.21	234.50	0.3	17,539	0.00%
2022/12/15	36.1	244.38	27.1	245.79	241.00	9	17,789	0.05%
2022/12/14	8.1	251.72	0	0.00	255.00	8.1	17,895	0.05%
2022/12/13	3.1	256.26	5	257.30	251.50	-1.9	18,254	-0.01%
2022/12/12	3	252.00	2	251.75	252.00	1	18,508	0.01%
2022/12/09	1	251.50	6.3	250.17	254.00	-5.3	18,682	-0.03%
2022/12/08	1.3	244.00	0	243.50	240.50	1.3	19,002	0.01%
2022/12/07	2.1	239.05	2	247.00	244.00	0.1	19,374	0.00%
2022/12/06	1.1	259.95	7	258.34	249.50	-5.9	19,596	-0.03%
2022/12/05	5	260.50	5.2	253.69	269.50	-0.2	19,919	0.00%
2022/12/02	0	0.00	6	247.67	245.50	-6	20,045	-0.03%
2022/12/01	4	244.13	2.1	248.10	246.50	1.9	20,315	0.01%
2022/11/30	3	237.00	14.2	238.17	244.00	-11.2	20,795	-0.05%
2022/11/29	17.1	237.26	10.1	236.37	233.50	7	21,046	0.03%
2022/11/28	66.2	242.85	65	244.42	246.50	1.2	21,276	0.01%
2022/11/25	126.4	246.53	163.3	247.05	245.50	-36.9	20,880	-0.18%	大買/大賣/
2022/11/24	131.3	225.67	127.4	227.82	239.00	3.9	20,189	0.02%	大買/大賣/
2022/11/23	139.3	208.30	107.1	207.82	217.50	32.2	19,465	0.17%	大買/大賣/
2022/11/22	100.1	194.83	100.1	193.78	198.00	0	18,795	0.00%
2022/11/21	51	189.33	65.1	189.92	192.00	-14.1	18,766	-0.08%
2022/11/18	92.1	182.51	108	184.64	187.00	-15.9	18,572	-0.09%	大賣/
2022/11/17	44	175.26	59	175.55	174.00	-15	18,131	-0.08%
2022/11/16	55	174.27	44.2	173.67	170.00	10.8	18,063	0.06%
2022/11/15	32	170.98	33	172.02	169.00	-1	18,102	-0.01%
2022/11/14	57	169.82	35	170.86	171.00	22	18,652	0.12%
2022/11/11	22	168.36	58.4	167.71	171.50	-36.4	18,760	-0.19%
2022/11/10	54	163.06	46	157.84	156.00	8	19,133	0.04%
2022/11/09	16	162.38	6	161.83	162.50	10	19,230	0.05%
2022/11/08	15	162.23	20.1	160.85	159.50	-5.1	19,261	-0.03%
2022/11/07	11	160.95	11	160.50	159.50	0	19,203	0.00%
2022/11/04	11	161.45	10.2	159.40	159.00	0.8	19,278	0.00%
2022/11/03	17	160.26	20.1	160.81	163.00	-3.1	19,264	-0.02%
2022/11/02	19.1	158.61	21	159.10	160.00	-1.9	19,215	-0.01%
2022/11/01	25	157.32	27	157.67	158.50	-2	19,181	-0.01%
2022/10/31	5	154.20	11.1	154.87	154.50	-6.1	19,107	-0.03%
2022/10/28	18	151.11	21	150.64	151.00	-3	19,040	-0.02%
2022/10/27	25	147.02	22	144.93	149.50	3	18,960	0.02%
2022/10/26	23	142.11	26.3	142.39	143.00	-3.3	18,882	-0.02%
2022/10/25	22	143.34	25	144.00	143.00	-3	18,760	-0.02%
2022/10/24	10	150.55	8	150.31	147.50	2	18,673	0.01%
2022/10/21	48.1	149.73	44	149.83	146.50	4.1	18,672	0.02%
2022/10/20	49	148.79	41.2	150.08	155.00	7.8	18,703	0.04%
2022/10/19	39.1	153.08	50.2	153.27	153.00	-11.1	18,786	-0.06%
2022/10/18	51	151.67	58	151.55	153.00	-7	19,182	-0.04%
2022/10/17	34.2	145.21	32.3	145.80	148.50	1.9	19,289	0.01%
2022/10/14	67.2	154.06	76	155.22	153.00	-8.8	19,110	-0.05%
2022/10/13	87.2	154.84	95.5	153.30	148.50	-8.3	18,790	-0.04%
2022/10/12	67	163.37	64	163.18	161.50	3	18,489	0.02%
2022/10/11	91.4	166.07	69.4	166.16	159.50	22	18,286	0.12%
2022/10/07	46.2	170.03	32.1	170.87	168.00	14	18,030	0.08%
2022/10/06	32.1	169.16	36.1	170.11	172.00	-3.9	17,876	-0.02%
2022/10/05	36.3	168.86	41.7	169.83	170.50	-5.5	17,793	-0.03%
2022/10/04	52.1	166.21	54	165.29	167.00	-1.9	17,617	-0.01%
2022/10/03	38	159.38	33.1	160.63	157.50	4.9	17,590	0.03%
2022/09/30	49.1	158.48	58	157.32	162.50	-8.9	17,688	-0.05%
2022/09/29	26.1	159.52	35	160.27	158.00	-8.9	17,667	-0.05%
2022/09/28	42	160.11	30	157.88	154.00	12	17,494	0.07%
2022/09/27	52.1	158.83	67	160.87	166.00	-14.9	17,482	-0.09%
2022/09/26	82.2	164.19	85.1	165.99	162.00	-2.9	17,307	-0.02%
2022/09/23	46.1	168.92	31	168.92	166.00	15.1	17,314	0.09%
2022/09/22	71.2	172.52	69.2	173.83	174.00	2	17,473	0.01%
2022/09/21	57.3	169.38	49	170.63	169.00	8.3	17,566	0.05%
2022/09/20	29.1	171.11	55	170.36	173.50	-25.9	17,686	-0.15%
2022/09/19	57.1	168.44	40	168.40	163.00	17.1	17,583	0.10%
2022/09/16	14	169.35	17.1	168.80	171.00	-3.1	17,573	-0.02%
2022/09/15	55.1	169.77	55.6	170.81	168.00	-0.5	17,621	0.00%
2022/09/14	30	166.22	27	166.59	170.00	3	17,559	0.02%
2022/09/13	45.6	163.69	46	163.86	165.00	-0.4	17,429	0.00%
2022/09/12	73.2	161.90	78.6	158.75	164.00	-5.4	17,644	-0.03%
2022/09/08	18.2	152.53	16	152.31	154.00	2.2	17,765	0.01%
2022/09/07	23.2	153.20	23	152.83	151.50	0.2	17,825	0.00%
2022/09/06	73	160.19	77	158.32	154.00	-4	17,954	-0.02%
2022/09/05	50	173.20	32	170.05	166.50	18	17,691	0.10%
2022/09/02	43.4	175.67	42	173.56	170.00	1.4	17,738	0.01%
2022/09/01	16	173.09	20	171.18	169.00	-4	17,737	-0.02%
2022/08/31	41	177.44	39	177.62	173.50	2	18,090	0.01%
2022/08/30	37	171.74	38	172.17	174.00	-1	18,361	-0.01%
2022/08/29	29	171.00	26	171.48	169.50	3	18,399	0.02%
2022/08/26	89	183.50	98	182.87	176.00	-9	18,189	-0.05%
2022/08/25	39	174.74	37	175.30	175.50	2	17,591	0.01%
2022/08/24	48	178.19	40	177.90	174.00	8	17,325	0.05%
2022/08/23	52	178.13	44	177.30	176.00	8	16,999	0.05%
2022/08/22	126.6	187.79	105	184.96	180.00	21.6	16,681	0.13%	大買/大賣/
2022/08/19	112.2	187.23	100	187.06	184.50	12.2	16,210	0.08%	大買/
2022/08/18	84	174.17	93	177.02	184.50	-9	15,635	-0.06%
2022/08/17	87	164.24	83.1	165.37	168.00	3.9	15,227	0.03%
2022/08/16	33	154.91	42	157.64	161.50	-9	14,415	-0.06%
2022/08/15	10	143.90	15.1	145.70	147.00	-5.1	14,136	-0.04%
2022/08/12	5	143.60	2	142.50	145.00	3	14,246	0.02%
2022/08/11	45	144.64	39	146.41	143.00	6	14,631	0.04%
2022/08/10	69	145.75	75	143.28	148.00	-6	14,709	-0.04%
2022/08/09	2	141.25	0	0.00	141.50	2	14,685	0.01%
2022/08/08	3.1	143.02	5.1	143.38	143.00	-2.1	14,700	-0.01%
2022/08/05	2	138.00	4	140.00	142.00	-2	14,683	-0.01%
2022/08/04	3.1	135.66	6	134.17	135.00	-2.9	14,680	-0.02%
2022/08/03	10	134.15	4	134.38	133.50	6	14,638	0.04%
2022/08/02	9	136.50	3	135.33	133.00	6	14,641	0.04%
2022/08/01	4	140.38	5	138.70	138.00	-1	14,564	-0.01%
2022/07/29	38.1	142.52	36	142.54	141.50	2.1	14,575	0.01%
2022/07/28	37	142.84	39	143.24	141.50	-2	14,550	-0.01%
2022/07/27	33	141.95	40.1	142.38	141.50	-7.1	14,504	-0.05%
2022/07/26	20	148.45	19	144.89	142.00	1	14,371	0.01%
2022/07/25	58	148.34	59	149.09	149.50	-1	14,073	-0.01%
2022/07/22	57.1	142.32	62	142.00	144.50	-5	13,539	-0.04%
2022/07/21	20	132.97	22	132.93	135.00	-2	13,243	-0.02%
2022/07/20	4.2	131.52	4	132.00	130.00	0.2	13,233	0.00%
2022/07/19	14	132.57	13	131.77	130.00	1	13,290	0.01%
2022/07/18	33	130.80	29	130.24	130.00	4	13,242	0.03%
2022/07/15	42	133.20	33	132.30	131.00	9	13,165	0.07%
2022/07/14	23	137.30	19	136.87	137.00	4	13,057	0.03%
2022/07/13	15	138.80	14	140.00	139.50	1	13,098	0.01%
2022/07/12	110	134.90	106	135.41	135.00	4	13,102	0.03%	大買/大賣/
2022/07/11	118	136.36	117	135.78	139.00	1	13,132	0.01%	大買/大賣/
2022/07/08	46	140.61	49	139.15	135.00	-3	12,878	-0.02%
2022/07/07	46	143.27	46	144.22	146.00	0	12,717	0.00%
2022/07/06	28	145.79	30	144.13	143.50	-2	12,598	-0.02%
2022/07/05	26	141.33	29	143.07	148.00	-3	12,548	-0.02%
2022/07/04	56	138.88	54	138.37	141.50	2	12,505	0.02%
2022/07/01	34	147.84	36	145.67	142.50	-2	12,654	-0.02%
2022/06/30	73	155.64	56	153.54	153.50	17	12,449	0.14%
2022/06/29	106	154.96	120	156.97	157.50	-14	12,114	-0.12%	大買/大賣/
2022/06/28	60	151.94	57	151.00	148.50	3	11,846	0.03%
2022/06/27	58	148.14	60.1	148.30	151.50	-2.1	11,681	-0.02%
2022/06/24	31	142.40	31.5	143.30	145.00	-0.5	12,069	0.00%
2022/06/23	85	142.99	95	139.39	143.50	-10	12,214	-0.08%
2022/06/22	106.1	141.93	98	142.13	138.00	8.1	12,641	0.06%	大買/
2022/06/21	58	141.64	58	142.36	146.00	0	12,601	0.00%
2022/06/20	115.5	145.29	102	145.92	139.00	13.5	12,569	0.11%	大買/大賣/
2022/06/17	112	141.91	115	142.89	146.50	-3	12,181	-0.02%	大買/大賣/
2022/06/16	99	139.74	101	140.16	137.00	-2	11,966	-0.02%	大賣/
2022/06/15	92	138.40	87	139.16	140.00	5	12,054	0.04%
2022/06/14	62	137.40	60	138.03	136.50	2	11,769	0.02%
2022/06/13	49	144.29	47	142.85	143.00	2	11,547	0.02%
2022/06/10	39	148.91	44.1	148.70	152.00	-5.1	11,272	-0.05%
2022/06/09	126	146.75	122.4	145.91	145.50	3.6	11,067	0.03%	大買/大賣/
2022/06/08	75	141.20	74	141.78	145.50	1	10,603	0.01%
2022/06/07	7	133.64	15	132.84	139.50	-8	10,082	-0.08%
2022/06/06	3	126.67	4	124.75	127.00	-1	9,962	-0.01%
2022/06/02	4	125.38	0	0.00	124.50	4	10,094	0.04%
2022/06/01	3	127.33	4	128.25	126.00	-1	10,236	-0.01%
2022/05/31	2	127.50	1	127.50	128.50	1	10,383	0.01%
2022/05/30	4	127.63	4	126.75	128.00	0	10,571	0.00%
2022/05/27	8	129.31	8	127.63	126.50	0	10,969	0.00%
2022/05/26	105	132.79	106	129.12	129.00	-1	11,280	-0.01%	大買/大賣/
2022/05/25	7.3	130.66	4	131.00	131.50	3.3	11,444	0.03%
2022/05/24	8	129.50	11	128.36	127.50	-3	11,693	-0.03%
2022/05/23	8	129.00	8	130.38	130.50	0	11,677	0.00%
2022/05/20	32.5	131.50	31	129.85	129.50	1.5	11,628	0.01%
2022/05/19	119.1	127.60	125	128.28	131.50	-5.9	11,430	-0.05%	大買/大賣/
2022/05/18	8	123.63	20	124.40	129.00	-12	10,988	-0.11%
2022/05/17	22	120.30	15	121.40	117.50	7	10,808	0.06%
2022/05/16	6.5	120.19	7	120.43	119.00	-0.5	10,699	0.00%
2022/05/13	8	117.38	20	115.45	117.50	-12	10,620	-0.11%
2022/05/12	6	113.58	4	112.00	111.00	2	10,550	0.02%
2022/05/11	1	115.50	2.2	115.23	115.50	-1.2	10,493	-0.01%
2022/05/10	6	114.08	4	114.75	115.00	2	10,465	0.02%
2022/05/09	5	117.40	5	117.20	117.00	0	10,415	0.00%
2022/05/06	5	114.70	6	116.00	118.00	-1	10,399	-0.01%
2022/05/05	0	0.00	3	119.83	119.00	-3	10,353	-0.03%
2022/05/04	11	116.14	7	115.86	115.50	4	10,322	0.04%
2022/05/03	3	119.00	6	120.42	119.00	-3	10,284	-0.03%
2022/04/29	0	0.00	2	117.00	116.50	-2	10,221	-0.02%
2022/04/28	2	116.50	2	116.00	115.00	0	10,223	0.00%
2022/04/27	10	116.25	11	116.91	116.50	-1	10,192	-0.01%
2022/04/26	6	117.83	10.5	117.29	115.50	-4.5	10,112	-0.04%
2022/04/25	21	122.55	16.7	124.80	118.00	4.3	10,021	0.04%
2022/04/22	5.1	132.38	4	131.75	131.00	1.1	9,896	0.01%
2022/04/21	6	131.67	5	131.60	134.50	1	9,825	0.01%
2022/04/20	7	132.00	6	130.00	130.00	1	9,747	0.01%
2022/04/19	28.2	133.03	27.2	133.55	133.50	1	9,682	0.01%
2022/04/18	50.2	128.58	54	131.14	132.50	-3.9	9,489	-0.04%
2022/04/15	57	132.69	53.1	131.93	126.50	3.9	9,301	0.04%
2022/04/14	65	129.65	65	128.97	130.00	0	9,135	0.00%
2022/04/13	28.1	127.60	22	127.70	129.50	6.1	9,004	0.07%
2022/04/12	40	123.84	45	124.42	123.50	-5	8,848	-0.06%
2022/04/11	29	124.43	30	126.28	124.50	-1	8,762	-0.01%
2022/04/08	46	130.38	44	129.77	129.00	2	8,652	0.02%
2022/04/07	109.4	135.21	84.2	135.10	128.50	25.2	8,453	0.30%	大買/
2022/04/06	59.1	131.68	60.3	132.00	132.00	-1.1	8,085	-0.01%
2022/04/01	38.6	133.05	34	134.01	130.50	4.6	7,998	0.06%
2022/03/31	59.2	133.84	55	134.54	135.50	4.2	7,825	0.05%
2022/03/30	87.2	134.51	82	135.26	133.50	5.2	7,527	0.07%
2022/03/29	131	129.62	151.3	130.72	133.00	-20.3	7,236	-0.28%	大買/大賣/
2022/03/28	117.5	126.02	116	126.87	125.00	1.5	6,597	0.02%	大買/大賣/
2022/03/25	165	125.76	167	125.87	124.50	-2	6,204	-0.03%	大買/大賣/
2022/03/24	78	115.00	97	115.84	121.00	-19	5,562	-0.34%
2022/03/23	57	111.98	45	111.31	112.00	12	5,364	0.22%
2022/03/22	31	116.18	32	116.08	117.50	-1	5,208	-0.02%
2022/03/21	119	117.48	107	117.72	117.00	12	5,168	0.23%	大買/大賣/
2022/03/18	117	111.09	124	112.22	114.00	-7	4,936	-0.14%	大買/大賣/
2022/03/17	41	106.71	36	107.75	108.50	5	4,691	0.11%
2022/03/16	3	100.70	2	99.00	99.00	1	4,574	0.02%
2022/03/15	9	102.17	8	102.13	99.70	1	4,567	0.02%
2022/03/14	6	100.45	7	100.40	101.50	-1	4,544	-0.02%
2022/03/11	20	102.98	26	102.79	102.50	-6	4,585	-0.13%
2022/03/10	36	106.78	27	106.67	107.00	9	4,523	0.20%
2022/03/09	8	104.31	7	105.14	103.00	1	4,414	0.02%
2022/03/08	29	105.78	55	106.46	101.50	-26	4,505	-0.58%
2022/03/07	27	107.54	28.2	108.20	106.00	-1.2	4,375	-0.03%
2022/03/04	22	115.27	25.1	116.18	112.50	-3	4,228	-0.07%
2022/03/03	89	117.99	84	116.13	115.50	5	4,109	0.12%
2022/03/02	101	116.54	105	115.95	118.00	-4	3,932	-0.10%	大買/大賣/
2022/03/01	116.3	112.07	84	112.26	114.00	32.2	3,615	0.89%	大買/
2022/02/25	41.1	109.67	52.1	110.33	111.50	-11.1	3,327	-0.33%
2022/02/24	58.2	103.67	72.1	103.75	103.00	-13.9	3,034	-0.46%
2022/02/23	1	99.40	2.5	101.70	102.50	-1.5	2,740	-0.05%
2022/02/22	1	93.90	3	93.50	93.40	-2	2,852	-0.07%
2022/02/21	1	91.50	0	0.00	92.50	1	2,948	0.03%
2022/02/17	0	0.00	2	91.25	90.70	-2	3,021	-0.07%
2022/02/16	0	0.00	0.1	87.30	89.50	-0.1	3,013	0.00%
2022/02/10	1	89.80	0	0.00	89.50	1	2,996	0.03%
2022/02/09	0	0.00	1	90.30	90.20	-1	2,987	-0.03%
2022/01/26	1.2	85.97	1.4	86.94	85.70	-0.2	2,948	-0.01%
2022/01/25	4	84.45	0	0.00	84.40	4	2,928	0.14%
2022/01/24	0	84.60	5	85.08	84.40	-5	2,936	-0.17%
2022/01/21	0.2	86.85	0	0.00	86.20	0.2	2,926	0.01%
2022/01/20	1.1	87.94	1	87.00	87.70	0.1	2,906	0.00%
2022/01/19	2.1	87.51	0	0.00	87.30	2.1	2,918	0.07%
2022/01/18	1	89.00	0	0.00	88.20	1	2,934	0.03%
2022/01/17	1.1	88.90	2	88.90	89.00	-1	3,027	-0.03%
2022/01/14	5	87.30	9	87.02	87.10	-4	3,022	-0.13%
2022/01/13	3	90.07	1	89.90	89.60	2	3,007	0.07%
2022/01/12	1	88.90	1	89.50	89.40	0	3,017	0.00%
2022/01/11	0	0.00	2.1	89.59	89.50	-2.1	3,007	-0.07%
2022/01/10	2.1	92.07	0	0.00	92.00	2.1	2,976	0.07%
2022/01/07	3.1	92.15	1	91.90	91.50	2.1	2,983	0.07%
2022/01/06	1	96.00	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	2	96.70	96.10	-2	2,950	-0.07%
2022/01/04	1	96.10	0	0.00	96.30	1	2,958	0.03%
2022/01/03	0.2	97.20	0	0.00	96.50	0.2	2,981	0.01%
2021/12/29	4	98.20	2	98.05	98.00	2	3,020	0.07%
2021/12/28	1	96.60	2	96.80	96.30	-1	3,025	-0.03%
2021/12/27	1	95.81	0	0.00	96.00	1	3,084	0.03%
2021/12/24	5.2	97.50	2	96.40	96.20	3.2	3,148	0.10%
2021/12/23	1	98.00	3	98.33	97.70	-2	3,193	-0.06%
2021/12/22	4	98.73	2	98.30	97.80	2	3,197	0.06%
2021/12/21	1	95.50	1	96.10	97.40	0	3,237	0.00%
2021/12/20	0	0.00	2	95.35	95.50	-2	3,288	-0.06%
2021/12/17	0	0.00	1	96.00	95.30	-1	3,275	-0.03%
2021/12/16	3	97.40	0	0.00	97.20	3	3,236	0.09%
2021/12/15	3.2	99.78	6.1	99.70	98.20	-2.9	3,192	-0.09%
2021/12/14	5.2	100.09	3.2	101.97	101.50	2	3,130	0.06%
2021/12/13	6.3	102.30	7	102.71	100.50	-0.7	3,079	-0.02%
2021/12/09	0	0.00	2	96.65	97.20	-2	2,976	-0.07%
2021/12/08	1.1	96.63	13	97.01	96.00	-11.9	2,953	-0.40%
2021/12/07	30	97.74	20	97.66	96.30	10	2,905	0.34%
2021/12/06	15	100.21	25	100.07	100.50	-10	2,763	-0.36%
2021/12/03	13	103.00	27	103.31	103.00	-14	2,740	-0.51%
2021/12/02	24	106.06	26.2	104.76	102.00	-2.2	2,729	-0.08%
2021/11/30	0	0.00	1	111.00	111.50	-1	2,549	-0.04%
2021/11/29	6	110.58	5	110.00	109.00	1	2,547	0.04%
2021/11/26	12	109.83	2.1	108.76	109.50	9.9	2,501	0.40%
2021/11/25	8	114.93	5	113.20	112.50	3	2,472	0.12%
2021/11/24	0	113.00	2	113.00	114.50	-2	2,376	-0.08%
2021/11/23	7	112.43	7	111.50	108.00	0	2,315	0.00%
2021/11/22	13	111.88	8	110.69	111.50	5	2,259	0.22%
2021/11/19	64	117.98	39.1	115.00	114.50	24.9	2,241	1.11%
2021/11/18	19	114.34	15.2	116.47	117.00	3.8	2,086	0.18%
2021/11/17	10	103.36	8.7	105.22	106.50	1.3	1,977	0.06%
2021/11/15	0.2	96.50	2	96.65	96.30	-1.8	2,070	-0.09%
2021/11/12	1	94.50	1	92.10	92.00	0	2,136	0.00%
2021/11/11	1	92.00	1	92.80	92.00	0	2,166	0.00%
2021/11/10	0.1	93.10	0	0.00	93.20	0.1	2,258	0.00%
2021/11/09	2	92.50	0	0.00	94.50	2	2,294	0.09%
2021/11/05	1	94.20	2	93.80	93.70	-1	2,366	-0.04%
2021/11/04	0.2	97.50	1	96.90	94.30	-0.8	2,395	-0.03%
2021/11/03	1.2	95.88	0	0.00	96.10	1.2	2,408	0.05%
2021/11/02	2.4	96.56	0	0.00	95.00	2.4	2,419	0.10%
2021/11/01	3.2	96.16	5	97.06	97.20	-1.8	2,500	-0.07%
2021/10/29	4	92.50	1	93.80	94.00	3	2,672	0.11%
2021/10/28	0	0.00	1	92.40	92.70	-1	2,683	-0.04%
2021/10/27	0	0.00	4	92.18	91.90	-4	2,734	-0.15%
2021/10/26	1	94.00	7	94.06	93.00	-6	2,781	-0.22%
2021/10/25	24.1	91.69	6	91.07	91.30	18.1	2,832	0.64%
2021/10/21	3	98.53	0	0.00	98.20	3	2,885	0.10%
2021/10/20	5	99.20	0	0.00	98.70	5	2,957	0.17%
2021/10/19	6	100.50	0	0.00	99.90	6	3,049	0.20%
2021/10/15	0.1	98.50	0	0.00	98.00	0.1	3,409	0.00%
2021/10/13	0	0.00	2	99.00	97.10	-2	3,867	-0.05%
2021/10/08	4	98.93	4	99.38	100.50	0	4,075	0.00%
2021/10/07	0	0.00	1	94.60	96.50	-1	4,142	-0.02%
2021/10/06	9	96.14	7	95.07	92.70	2	4,310	0.05%
2021/10/05	3	97.03	4	95.55	96.40	-1	4,551	-0.02%
2021/10/04	6.1	98.31	2.1	99.46	96.00	4.1	4,591	0.09%
2021/10/01	3	105.67	2	105.50	104.00	1	4,549	0.02%
2021/09/30	0	0.00	3	106.33	108.00	-3	4,537	-0.07%
2021/09/29	1.4	100.75	0	0.00	100.50	1.4	4,512	0.03%
2021/09/28	3.3	104.40	3	104.67	104.00	0.3	4,539	0.01%
2021/09/27	2.3	102.73	3	101.51	102.00	-0.8	4,536	-0.02%
2021/09/24	0	0.00	1	100.00	100.00	-1	4,579	-0.02%
2021/09/23	0	0.00	1	98.10	98.80	-1	4,735	-0.02%
2021/09/22	3.1	97.86	3.2	97.28	97.50	-0.1	4,887	0.00%
2021/09/15	6	101.25	6	100.67	101.00	0	4,886	0.00%
2021/09/14	0.1	103.00	0	0.00	102.00	0.1	4,885	0.00%
2021/09/13	4	101.88	3	100.50	101.00	1	4,885	0.02%
2021/09/10	0	0.00	1	104.00	103.00	-1	4,882	-0.02%
2021/09/09	1	100.00	0	0.00	102.00	1	4,878	0.02%
2021/09/08	2.2	101.86	0	106.00	100.00	2.1	4,873	0.04%
2021/09/07	0.1	103.00	9	103.33	105.00	-9	4,876	-0.18%
2021/09/06	1	104.00	1	103.00	102.00	0	4,880	0.00%
2021/09/02	0.2	104.00	0	0.00	102.50	0.2	4,990	0.00%
2021/09/01	0	0.00	9.2	106.25	106.50	-9.2	4,978	-0.18%
2021/08/31	0.2	105.50	0	0.00	107.50	0.2	4,979	0.00%
2021/08/30	5	107.30	4	105.88	105.00	1	5,009	0.02%
2021/08/27	4	105.75	0	0.00	107.00	4	4,989	0.08%
2021/08/26	1	106.50	2	106.25	106.50	-1	5,010	-0.02%
2021/08/25	2	107.00	0	0.00	107.00	2	5,020	0.04%
2021/08/24	2	100.50	0	0.00	103.00	2	5,011	0.04%
2021/08/23	1	105.00	0	0.00	105.00	1	5,034	0.02%
2021/08/20	8	99.43	4	98.03	100.50	4	5,061	0.08%
2021/08/19	4	110.46	1	112.00	101.50	3	5,045	0.06%
2021/08/17	2	119.00	4	114.50	113.50	-2	5,009	-0.04%
2021/08/16	4	116.25	2	115.75	116.50	2	5,107	0.04%
2021/08/13	9.5	124.23	0	0.00	122.00	9.5	5,151	0.18%
2021/08/10	1	139.50	0	0.00	137.00	1	5,518	0.02%
2021/08/06	1	138.00	0.1	137.00	137.00	0.9	5,609	0.02%
2021/08/05	4	141.25	19	139.50	138.00	-15	5,609	-0.27%
2021/08/04	18.2	145.39	18	141.75	141.00	0.2	5,536	0.00%
2021/08/02	2	143.50	3	143.33	147.50	-1	5,320	-0.02%
2021/07/30	7	145.14	4	145.63	146.50	3	5,268	0.06%
2021/07/29	8.2	147.46	5	149.50	150.50	3.2	5,211	0.06%
2021/07/28	5	143.90	3	145.00	144.00	2	5,142	0.04%
2021/07/27	4	150.13	4	150.88	148.50	0	5,059	0.00%
2021/07/26	2	148.00	7	149.50	153.00	-5	5,012	-0.10%
2021/07/23	7	151.27	7	148.93	146.00	0	4,936	0.00%
2021/07/22	17.1	149.39	14	148.50	152.00	3.1	4,841	0.06%
2021/07/21	4	146.75	12	145.79	154.50	-8	4,671	-0.17%
2021/07/20	32	148.30	24	147.73	140.50	8	4,495	0.18%
2021/07/19	12	134.79	4.2	143.69	147.50	7.8	4,184	0.19%
2021/07/15	3.1	129.05	1	124.50	127.50	2.1	3,925	0.05%
2021/07/14	18	125.31	20	126.85	128.50	-2	3,801	-0.05%
2021/07/13	18.6	123.97	19	121.03	127.00	-0.4	3,717	-0.01%
2021/07/12	10.1	120.11	10	122.45	122.00	0.1	3,522	0.00%
2021/07/09	0	0.00	3	114.00	114.00	-3	3,243	-0.09%
2021/07/08	2	104.75	1.1	104.12	104.00	1	3,183	0.03%
2021/07/07	1	105.50	11	105.18	107.50	-10	3,171	-0.32%
2021/07/06	0	0.00	2	107.25	107.00	-2	3,134	-0.06%
2021/07/05	0	0.00	2.1	104.59	105.00	-2.1	3,089	-0.07%
2021/07/02	13	102.42	0	0.00	102.50	13	3,047	0.43%
2021/07/01	4.1	102.04	3	102.17	105.00	1.1	2,988	0.04%
2021/06/30	2	99.75	5.7	100.15	101.50	-3.7	2,878	-0.13%
2021/06/29	0	0.00	1	94.00	96.90	-1	2,721	-0.04%
2021/06/28	0	0.00	1	86.00	90.10	-1	2,584	-0.04%
2021/06/25	0.2	87.00	0	0.00	86.10	0.2	2,558	0.01%
2021/06/23	0.2	85.61	0	0.00	85.30	0.2	2,555	0.01%
2021/06/22	0.1	85.20	0	0.00	84.90	0.1	2,556	0.01%
2021/06/18	1	85.00	0	0.00	84.90	1	2,547	0.04%
2021/06/17	0	0.00	4	85.40	85.60	-4	2,542	-0.16%
2021/06/15	2	87.95	1	88.10	88.30	1	2,516	0.04%
2021/06/11	6.1	90.79	9	88.61	87.40	-3	2,501	-0.12%
2021/06/10	5.2	91.54	1	94.10	94.20	4.2	2,403	0.17%
2021/06/09	0.2	90.80	0	0.00	90.20	0.2	2,353	0.01%
2021/06/08	0	0.00	2	91.05	90.80	-2	2,348	-0.09%
2021/06/07	2	90.45	4	91.23	90.80	-2	2,360	-0.08%
2021/06/04	0	0.00	1	90.00	88.00	-1	2,318	-0.04%
2021/06/03	0	0.00	6	90.02	88.80	-6	2,299	-0.26%
2021/06/01	0	0.00	11	91.92	92.30	-11	2,232	-0.49%
2021/05/31	0	0.00	7	91.10	93.00	-7	2,198	-0.32%
2021/05/28	2	94.90	8	95.85	94.90	-6	2,136	-0.28%
2021/05/27	6	95.32	7	95.49	96.40	-1	2,081	-0.05%
2021/05/26	9	94.62	1	92.10	92.20	8	1,979	0.40%
2021/05/25	4	92.40	4	92.00	93.20	0	1,939	0.00%
2021/05/24	35	94.43	21	92.44	92.10	14	1,865	0.75%
2021/05/21	9	90.64	7	91.30	91.00	2	1,751	0.11%
2021/05/20	31	92.43	42.1	90.71	86.00	-11.1	1,631	-0.68%
2021/05/19	18	86.94	20	87.79	88.00	-2	1,454	-0.14%
2021/05/18	8.1	81.83	9	81.94	83.90	-0.9	1,327	-0.07%
2021/05/17	29	80.79	34	80.91	82.50	-5	1,212	-0.41%
2021/05/14	10	73.83	6	74.22	75.10	4	1,085	0.37%
2021/05/12	0.3	76.20	0	0.00	70.00	0.3	1,053	0.02%
2021/05/11	0.3	75.01	0	0.00	74.20	0.3	1,034	0.02%
2021/05/05	0	0.00	1	74.30	74.10	-1	1,032	-0.10%
2021/05/04	0.1	75.45	0	0.00	74.10	0.1	1,035	0.01%
2021/04/28	1	82.80	0	0.00	81.30	1	1,027	0.10%
2021/04/27	0	0.00	1	82.50	82.80	-1	1,026	-0.10%
2021/04/22	2	81.90	2	81.80	79.70	0	1,019	0.00%
2021/04/21	0	0.00	1	81.30	81.40	-1	1,009	-0.10%
2021/04/20	1	83.00	0	0.00	83.00	1	1,004	0.10%
2021/04/19	0	84.00	1	83.90	83.70	-1	1,000	-0.10%
2021/04/13	2	82.80	0	0.00	81.40	2	955	0.21%
2021/04/12	1	82.90	0	0.00	82.70	1	935	0.11%
2021/04/09	2	80.95	0	0.00	81.00	2	909	0.22%
2021/04/08	6	80.77	1	81.10	81.40	5	901	0.55%
2021/04/07	0	0.00	2	80.50	80.10	-2	881	-0.23%
2021/03/24	4	75.88	8	75.90	75.90	-4	811	-0.49%
2021/03/22	0	0.00	25	72.50	72.70	-25	799	-3.13%
2021/03/17	0	0.00	0	74.00	74.00	0	803	0.00%
2021/03/11	0	0.00	5	75.80	75.00	-5	806	-0.62%
2021/03/09	1	72.50	0	0.00	72.80	1	790	0.13%
2021/03/04	0.1	72.60	0	0.00	72.70	0.1	825	0.01%
2021/03/02	7	74.80	2	75.00	74.10	5	816	0.61%
2021/02/26	0	0.00	1	76.20	76.50	-1	812	-0.12%
2021/02/24	0	0.00	1	76.50	76.00	-1	858	-0.12%
2021/02/22	0	0.00	1	75.60	76.60	-1	873	-0.11%
2021/02/19	3.3	73.89	0	0.00	74.20	3.3	861	0.38%
2021/02/17	3	69.63	5	69.84	69.70	-2	838	-0.24%
2021/02/05	2	68.10	0	0.00	68.10	2	870	0.23%
2021/02/04	1	67.30	0	0.00	66.80	1	898	0.11%
2021/02/03	1	66.50	0	0.00	66.60	1	909	0.11%
2021/02/01	0.1	66.00	0.1	67.00	66.60	0	923	0.00%
2021/01/28	1	68.80	0	0.00	68.40	1	925	0.11%
2021/01/27	0.1	69.80	0	0.00	69.80	0.1	963	0.01%
2021/01/26	0.3	71.00	0	0.00	70.40	0.3	962	0.03%
2021/01/25	1.3	70.66	1	71.00	70.70	0.3	960	0.03%
2021/01/22	1	69.50	0	0.00	69.20	1	950	0.11%
2021/01/21	0.1	69.80	2	71.90	69.80	-1.9	942	-0.20%
2021/01/18	0	74.00	1	75.10	75.30	-1	917	-0.10%
2021/01/15	1	75.20	0	0.00	74.20	1	932	0.11%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/12	1.2	79.58	0	0.00	78.80	1.2	915	0.13%
2021/01/11	0.4	78.33	0	0.00	78.80	0.4	911	0.04%
2021/01/07	0	0.00	1	79.00	79.20	-1	906	-0.11%
2021/01/06	0.4	80.25	2	78.75	78.60	-1.6	911	-0.18%
2021/01/05	0.2	82.00	1	80.10	80.00	-0.8	913	-0.09%
2021/01/04	1.2	80.00	0	0.00	79.90	1.2	916	0.13%
2020/12/31	1.2	79.73	0	0.00	80.00	1.2	923	0.13%
2020/12/30	0.4	80.19	0	0.00	79.20	0.4	925	0.05%
2020/12/29	0.2	80.50	1	79.20	79.20	-0.8	924	-0.09%
2020/12/28	3	80.77	0	0.00	80.50	3	922	0.33%
2020/12/23	0	0.00	1	81.70	81.60	-1	1,097	-0.09%
2020/12/21	5.2	84.42	0	0.00	83.30	5.2	1,191	0.44%
2020/12/18	0.4	84.43	0	0.00	83.70	0.4	1,189	0.03%
2020/12/17	0.2	85.30	0	0.00	83.80	0.2	1,212	0.02%
2020/12/15	0.1	82.50	0	0.00	82.10	0.1	1,303	0.00%
2020/12/11	0.2	85.00	0	0.00	82.40	0.2	1,338	0.01%
2020/12/10	1.2	84.17	1	84.50	83.80	0.2	1,346	0.01%
2020/12/09	0.4	85.75	0	0.00	84.70	0.4	1,370	0.03%
2020/12/08	0.4	85.75	3	84.20	84.30	-2.6	1,405	-0.19%
2020/12/07	0	0.00	3	84.00	83.80	-3	1,426	-0.21%
2020/12/04	1	84.50	0	0.00	84.50	1	1,487	0.07%
2020/12/01	1	83.80	1	84.50	84.00	0	1,485	0.00%
2020/11/30	0	0.00	5	86.64	84.70	-5	1,468	-0.34%
2020/11/26	1	85.80	2	85.90	86.10	-1	1,468	-0.07%
2020/11/24	2	86.35	0	0.00	85.30	2	1,476	0.14%
2020/11/23	2	86.55	0	0.00	88.50	2	1,456	0.14%
2020/11/19	0.2	86.10	0	0.00	86.20	0.2	1,417	0.01%
2020/11/18	1	86.40	0	0.00	86.00	1	1,417	0.07%
2020/11/13	30	87.40	30	84.72	84.60	0	1,460	0.00%
2020/11/12	0	0.00	10	85.00	85.40	-10	1,455	-0.69%
2020/11/10	1.2	84.15	1	83.50	84.20	0.2	1,462	0.01%
2020/11/09	0.2	83.20	0	0.00	83.30	0.2	1,450	0.01%
2020/11/06	1.2	83.25	0.2	83.00	83.00	1	1,453	0.07%
2020/11/04	2	84.20	3	83.00	82.50	-1	1,473	-0.07%
2020/11/03	0.2	80.80	0	0.00	80.80	0.2	1,435	0.01%
2020/10/27	1.2	81.58	0	0.00	81.80	1.2	1,449	0.08%
2020/10/26	3	81.80	0	0.00	81.80	3	1,453	0.21%
2020/10/23	0.2	82.30	0	0.00	82.70	0.2	1,458	0.01%
2020/10/22	0.2	81.00	0	0.00	81.40	0.2	1,460	0.01%
2020/10/21	0.2	81.50	2	81.40	81.60	-1.8	1,491	-0.12%
2020/10/20	0.2	80.90	1	81.00	81.00	-0.8	1,496	-0.05%
2020/10/19	0.2	80.50	0	0.00	80.50	0.2	1,505	0.01%
2020/10/16	6	80.00	0	0.00	80.00	6	1,535	0.39%
2020/10/15	0.2	80.30	0	0.00	80.30	0.2	1,546	0.01%
2020/10/14	0.2	81.00	0	0.00	80.90	0.2	1,575	0.01%
2020/10/13	0.2	80.70	0	0.00	80.70	0.2	1,612	0.01%
2020/10/12	0.2	80.30	0	0.00	80.30	0.2	1,619	0.01%
2020/10/08	5	80.00	0	0.00	80.20	5	1,648	0.30%
2020/10/07	0	0.00	1	80.50	80.50	-1	1,671	-0.06%
2020/09/30	0.2	80.60	8	80.60	80.60	-7.8	1,883	-0.41%
2020/09/29	0	0.00	3	80.60	80.60	-3	1,915	-0.16%
2020/09/28	14	81.94	3	81.13	81.10	11	1,913	0.57%
2020/09/25	5	83.50	5	82.80	79.80	0	1,770	0.00%
2020/09/24	0.2	84.40	0	0.00	84.40	0.2	1,748	0.01%
2020/09/22	0.2	82.60	5	81.70	81.80	-4.8	1,728	-0.28%
2020/09/21	3.2	84.39	3	84.33	84.30	0.2	1,720	0.01%
2020/09/18	3	84.27	37	85.08	85.00	-34	1,740	-1.95%
2020/09/16	0	0.00	4	82.40	82.40	-4	1,873	-0.21%
2020/09/14	1	80.10	1	82.60	82.10	0	1,894	0.00%
2020/09/11	8	79.95	0	0.00	79.60	8	1,933	0.41%
2020/09/10	1	81.60	2	82.10	82.70	-1	1,933	-0.05%
2020/09/09	2.2	83.61	4	82.23	82.70	-1.8	1,931	-0.09%
2020/09/07	1	78.70	0	0.00	78.90	1	1,930	0.05%
2020/09/04	1	80.00	1	80.00	80.00	0	1,985	0.00%
2020/09/03	1	80.50	0	0.00	80.60	1	2,000	0.05%
2020/09/02	2	81.55	0	0.00	80.80	2	2,029	0.10%
2020/08/31	0	0.00	1	80.50	80.30	-1	2,081	-0.05%
2020/08/28	0.2	81.50	0	0.00	80.80	0.2	2,112	0.01%
2020/08/26	1	79.70	1	81.10	81.10	0	2,137	0.00%
2020/08/20	1	78.00	0	0.00	76.60	1	2,159	0.05%
2020/08/19	1.2	83.28	0	0.00	81.70	1.2	2,219	0.05%
2020/08/18	2.2	82.93	10	83.19	82.50	-7.8	2,226	-0.35%
2020/08/17	1.2	82.27	4	81.65	82.00	-2.8	2,250	-0.12%
2020/08/14	0	0.00	2	78.30	78.30	-2	2,231	-0.09%
2020/08/13	2	77.60	0	0.00	77.70	2	2,250	0.09%
2020/08/11	6.2	79.77	0	0.00	78.30	6.2	2,303	0.27%
2020/08/06	3.1	79.29	0	0.00	78.70	3.1	2,326	0.13%
2020/08/05	0.2	81.70	0	0.00	80.00	0.2	2,339	0.01%
2020/07/28	0	0.00	1	77.50	76.40	-1	2,733	-0.04%
2020/07/27	5	78.00	0	0.00	78.20	5	2,807	0.18%
2020/07/24	3	81.53	0	0.00	80.50	3	2,799	0.11%
2020/07/22	0.2	83.60	3	84.40	83.90	-2.8	2,837	-0.10%
2020/07/21	1.2	81.75	0	0.00	82.00	1.2	2,831	0.04%
2020/07/20	0	0.00	1	78.30	81.40	-1	2,852	-0.04%
2020/07/17	1	81.10	3	81.50	79.60	-2	2,856	-0.07%
2020/07/16	5	82.00	0	0.00	82.50	5	2,864	0.17%
2020/07/15	1.2	83.17	1	82.70	82.50	0.2	2,901	0.01%
2020/07/14	0.2	84.90	0	0.00	84.80	0.2	2,912	0.01%
2020/07/13	0.2	86.00	0	0.00	85.40	0.2	2,912	0.01%
2020/07/10	0.2	85.00	0	0.00	84.40	0.2	2,898	0.01%
2020/07/09	3	87.33	1	88.70	87.50	2	2,857	0.07%
2020/07/08	0	84.00	1	83.70	83.60	-1	2,814	-0.04%
2020/07/07	0	0.00	1	82.00	81.30	-1	2,822	-0.04%
2020/07/03	1	82.00	0	0.00	82.00	1	2,912	0.03%
2020/07/02	1	83.60	1	83.90	83.60	0	2,925	0.00%
2020/06/30	2	83.40	0	0.00	83.70	2	2,935	0.07%
2020/06/29	0	0.00	2	84.10	83.20	-2	2,962	-0.07%
2020/06/24	12	89.60	24	87.27	85.10	-12	2,946	-0.41%
2020/06/22	18	82.03	2	83.05	81.40	16	2,821	0.57%
2020/06/19	4	81.85	0	0.00	81.50	4	2,810	0.14%
2020/06/18	1	85.20	0	0.00	83.00	1	2,818	0.04%
2020/06/17	0	0.00	1	83.60	84.10	-1	2,787	-0.04%
2020/06/16	0	0.00	3	82.50	83.00	-3	2,815	-0.11%
2020/06/15	1	83.00	0	0.00	81.60	1	2,819	0.04%
2020/06/12	1	77.80	0	0.00	78.40	1	2,875	0.03%
2020/06/11	1	83.00	0	0.00	79.00	1	2,899	0.03%
2020/06/08	5	82.00	0	0.00	81.60	5	2,983	0.17%
2020/06/05	1	82.00	3	82.73	82.40	-2	3,019	-0.07%
2020/06/03	2	80.30	0	0.00	80.30	2	3,022	0.07%
2020/05/28	1	80.10	3	79.50	78.10	-2	3,098	-0.06%
2020/05/27	1	79.00	0	0.00	79.70	1	3,096	0.03%
2020/05/26	0	0.00	1	81.40	80.10	-1	3,083	-0.03%
2020/05/25	0	0.00	1	79.00	78.80	-1	2,987	-0.03%
2020/05/22	0	0.00	1	80.50	77.80	-1	2,962	-0.03%
2020/05/20	0.2	77.50	0	0.00	78.00	0.2	2,908	0.01%
2020/05/19	0	0.00	1	78.30	77.30	-1	2,900	-0.03%
2020/05/18	1	78.00	0	0.00	77.50	1	2,885	0.03%
2020/05/15	2	73.00	1	74.10	75.00	1	2,864	0.03%
2020/05/14	3	77.03	2	78.00	75.10	1	2,869	0.03%
2020/05/11	2	78.30	0	0.00	78.20	2	2,866	0.07%
2020/05/08	19	79.20	0	0.00	77.40	19	2,874	0.66%
2020/05/07	2	82.65	0	0.00	81.20	2	2,834	0.07%
2020/05/06	21	81.87	20	82.50	81.40	1	2,806	0.04%
2020/05/05	2	77.80	1	78.30	78.10	1	2,672	0.04%
2020/05/04	1	72.00	0	0.00	74.50	1	2,633	0.04%
2020/04/30	5	76.96	5	76.36	74.90	0	2,640	0.00%
2020/04/28	0	0.00	2	72.30	72.00	-2	2,618	-0.08%
2020/04/27	1	70.80	1	70.90	71.20	0	2,656	0.00%
2020/04/24	3	71.40	4	70.13	70.00	-1	2,647	-0.04%
2020/04/23	0	0.00	2	70.20	70.80	-2	2,670	-0.07%
2020/04/22	2	68.05	2	66.30	68.60	0	2,669	0.00%
2020/04/21	3	67.83	0	0.00	67.30	3	2,693	0.11%
2020/04/20	0.2	73.00	0	0.00	71.40	0.2	2,725	0.01%
2020/04/17	5	71.68	0	0.00	70.30	5	2,932	0.17%
2020/04/15	1	70.30	6	70.43	70.30	-5	2,951	-0.17%
2020/04/14	4	69.65	3	69.70	69.70	1	2,954	0.03%
2020/04/13	2	70.35	2	70.35	68.30	0	2,981	0.00%
2020/04/10	3	69.00	3	68.70	68.70	0	2,951	0.00%
2020/04/09	8	68.61	5	69.20	69.10	3	3,002	0.10%
2020/04/07	4	63.80	1	63.70	63.80	3	3,115	0.10%
2020/04/06	0	0.00	1	60.60	62.30	-1	3,142	-0.03%
2020/04/01	0	0.00	5	60.50	60.90	-5	3,158	-0.16%
2020/03/31	0	0.00	1	59.00	60.20	-1	3,164	-0.03%
2020/03/30	2	55.25	0	0.00	58.00	2	3,164	0.06%
2020/03/27	3	56.00	4	55.43	57.50	-1	3,239	-0.03%
2020/03/26	4	54.50	7	53.01	53.40	-3	3,183	-0.09%
2020/03/25	0	0.00	1	52.90	52.90	-1	3,148	-0.03%
2020/03/24	2	47.40	0	0.00	48.10	2	3,151	0.06%
2020/03/23	2	44.60	1	46.50	44.55	1	3,155	0.03%
2020/03/20	1	50.00	1	50.00	49.50	0	3,134	0.00%
2020/03/19	4	47.70	0	0.00	47.70	4	3,113	0.13%
2020/03/18	1	55.20	1	55.90	53.00	0	3,112	0.00%
2020/03/16	3	65.30	1	65.30	65.30	2	3,006	0.07%
2020/03/12	2	80.00	4	85.53	79.90	-2	2,936	-0.07%
2020/03/11	2	89.95	0	0.00	88.70	2	2,899	0.07%
2020/03/10	1	93.00	2	93.90	93.00	-1	2,887	-0.03%
2020/03/09	4	97.50	5	96.68	94.70	-1	2,888	-0.03%
2020/03/05	1	96.10	0	0.00	95.30	1	2,917	0.03%
2020/03/04	0	0.00	1	94.50	94.40	-1	3,053	-0.03%
2020/03/03	1	93.80	0	0.00	94.60	1	3,094	0.03%
2020/03/02	2	87.25	0	0.00	88.30	2	3,082	0.06%
2020/02/27	5	88.30	0	0.00	87.00	5	3,119	0.16%
2020/02/26	0	0.00	1	90.00	89.90	-1	3,135	-0.03%
2020/02/24	0.2	93.20	0	0.00	91.50	0.2	3,275	0.01%
2020/02/21	0.2	93.50	0	0.00	93.20	0.2	3,371	0.01%
2020/02/19	0.2	94.60	0	0.00	93.60	0.2	3,438	0.01%
2020/02/18	0	0.00	21	93.00	93.00	-21	3,487	-0.60%
2020/02/17	1.2	94.30	0	0.00	93.00	1.2	3,525	0.03%
2020/02/14	1.2	92.42	2	92.25	92.80	-0.8	3,581	-0.02%
2020/02/13	0.2	93.70	1	93.70	91.80	-0.8	3,608	-0.02%
2020/02/12	5	92.82	6	92.80	92.70	-1	3,676	-0.03%
2020/02/11	2.2	91.49	3	92.30	91.40	-0.8	3,771	-0.02%
2020/02/10	1	88.00	1	87.80	89.80	0	3,787	0.00%
2020/02/07	2	89.45	0	0.00	88.70	2	3,856	0.05%
2020/02/06	3	90.07	0	0.00	90.20	3	3,854	0.08%
2020/02/05	0.2	92.10	0	0.00	90.80	0.2	3,968	0.01%
2020/02/04	2.2	90.78	2	90.65	90.10	0.2	3,969	0.01%
2020/02/03	2.2	86.85	2	86.60	88.00	0.2	3,941	0.01%
2020/01/31	7.2	92.21	0	0.00	91.50	7.2	3,920	0.18%
2020/01/30	1	99.30	1	93.90	93.60	0	3,935	0.00%
2020/01/20	1.2	104.20	0	0.00	104.00	1.2	3,952	0.03%
2020/01/17	21	106.98	2	105.50	105.00	19	3,934	0.48%
2020/01/15	0.2	106.00	0	0.00	105.50	0.2	3,873	0.00%
2020/01/14	1	107.50	0	0.00	107.00	1	3,844	0.03%
2020/01/13	4	115.50	1	120.50	109.00	3	3,798	0.08%
2020/01/10	4	115.25	4	114.50	114.50	0	3,577	0.00%
2020/01/07	2	109.50	2	108.50	108.00	0	3,530	0.00%
2020/01/06	0	0.00	1	114.50	113.50	-1	3,479	-0.03%
2020/01/03	3	117.83	4	116.50	116.50	-1	3,450	-0.03%
2020/01/02	11	117.45	11	117.05	117.50	0	3,391	0.00%
2019/12/31	0	0.00	2	116.50	115.00	-2	3,371	-0.06%
2019/12/30	0	0.00	1	112.00	115.00	-1	3,205	-0.03%
2019/12/27	0	0.00	1	111.50	110.50	-1	3,201	-0.03%
2019/12/24	0	0.00	1	111.50	111.00	-1	3,346	-0.03%
2019/12/23	0	0.00	1	109.00	113.00	-1	3,320	-0.03%
2019/12/13	0.1	108.00	0	0.00	108.00	0.1	3,217	0.00%
2019/12/11	0	0.00	3	109.50	109.00	-3	3,208	-0.09%
2019/12/10	1	112.50	1	112.00	111.50	0	3,182	0.00%
2019/12/09	1.2	112.70	0	0.00	113.00	1.2	3,261	0.04%
2019/12/06	4.2	112.00	0	0.00	111.50	4.2	3,252	0.13%
2019/12/05	0	0.00	3	111.00	112.00	-3	3,255	-0.09%
2019/12/03	1	108.00	1	109.50	108.00	0	3,270	0.00%
2019/12/02	4	108.00	5	110.00	109.50	-1	3,336	-0.03%
2019/11/28	4	114.38	1	115.00	114.00	3	3,322	0.09%
2019/11/27	5	115.90	8	116.38	115.50	-3	3,319	-0.09%
2019/11/26	4	111.50	2	113.75	115.00	2	3,305	0.06%
2019/11/25	1	113.00	0	0.00	109.00	1	3,207	0.03%
2019/11/21	4.2	107.95	3	109.67	110.00	1.2	3,133	0.04%
2019/11/20	4	108.50	0	0.00	107.00	4	3,193	0.13%
2019/11/19	1	112.00	1	113.00	110.00	0	3,194	0.00%
2019/11/18	3	111.50	7	109.86	112.00	-4	3,200	-0.12%
2019/11/15	0	0.00	8	108.50	108.50	-8	3,213	-0.25%
2019/11/14	1	102.50	3	102.17	102.50	-2	3,154	-0.06%
2019/11/13	0.2	107.00	0	0.00	106.50	0.2	3,122	0.00%
2019/11/12	3	107.83	2	107.50	109.50	1	3,157	0.03%
2019/11/11	1.2	107.67	0	0.00	105.50	1.2	3,147	0.04%
2019/11/08	2.2	107.13	6	107.00	105.50	-3.9	3,212	-0.12%
2019/11/07	0.2	106.00	0	0.00	106.00	0.2	3,154	0.00%
2019/11/06	3	106.00	4	105.88	106.50	-1	3,147	-0.03%
2019/11/05	7	105.50	12	105.21	107.00	-5	3,100	-0.16%
2019/11/04	1.2	102.87	1	102.50	102.50	0.2	3,060	0.00%
2019/11/01	2	100.20	3	100.50	101.50	-1	3,113	-0.03%
2019/10/31	0.2	97.70	0	0.00	97.50	0.2	3,097	0.01%
2019/10/30	1.2	99.76	4	99.65	99.00	-2.9	3,173	-0.09%
2019/10/29	1	96.50	1	98.00	97.20	0	3,287	0.00%
2019/10/28	1	96.40	0	0.00	96.60	1	3,349	0.03%
2019/10/25	2.2	97.30	10	96.92	96.00	-7.8	3,348	-0.23%
2019/10/24	4.2	96.94	4	96.48	96.80	0.2	3,349	0.01%
2019/10/23	5	94.68	4	94.65	95.20	1	3,337	0.03%
2019/10/22	4.2	91.41	0	0.00	91.10	4.2	3,340	0.13%
2019/10/21	0.2	91.70	0	0.00	91.10	0.2	3,361	0.01%
2019/10/18	3.5	92.43	0	0.00	92.30	3.5	3,399	0.10%
2019/10/17	0.3	92.90	1	92.10	92.50	-0.7	3,472	-0.02%
2019/10/16	3.2	90.28	2	90.20	90.10	1.2	3,566	0.03%
2019/10/15	6.2	90.97	0	0.00	91.00	6.2	3,637	0.17%
2019/10/14	0.2	93.80	0	0.00	92.60	0.2	3,794	0.01%
2019/10/09	3.2	92.27	1	92.30	91.70	2.2	3,964	0.06%
2019/10/08	3.2	94.34	2	94.05	94.40	1.2	4,032	0.03%
2019/10/07	0.2	96.00	4	96.10	95.60	-3.8	4,068	-0.09%
2019/10/04	1.2	96.83	0	0.00	95.60	1.2	4,107	0.03%
2019/10/03	0.2	98.70	0	0.00	96.00	0.2	4,147	0.00%
2019/10/02	1.2	98.33	0	0.00	97.00	1.2	4,235	0.03%
2019/10/01	0.2	100.00	0	0.00	98.10	0.2	4,277	0.00%
2019/09/27	4.2	100.50	0	0.00	99.10	4.2	4,321	0.10%
2019/09/26	2	102.25	2	102.25	102.00	0	4,443	0.00%
2019/09/25	23	97.60	23	98.12	99.10	0	4,626	0.00%
2019/09/24	5	96.20	0	0.00	96.10	5	4,636	0.11%
2019/09/18	1	96.00	1	96.80	95.70	0	4,887	0.00%
2019/09/17	2	96.90	2	96.55	96.30	0	4,952	0.00%
2019/09/16	0	0.00	1	94.50	95.10	-1	5,076	-0.02%
2019/09/11	3	93.90	42	94.93	95.20	-39	5,336	-0.73%
2019/09/09	0	0.00	3	99.33	99.50	-3	5,725	-0.05%
2019/09/06	2	98.25	0	0.00	98.00	2	5,913	0.03%
2019/09/04	12	102.58	4	103.00	102.00	8	5,991	0.13%
2019/09/03	0	0.00	1	100.50	100.50	-1	5,967	-0.02%
2019/09/02	13	100.46	2	100.75	100.00	11	6,010	0.18%
2019/08/29	14	99.60	2	100.00	98.80	12	6,064	0.20%
2019/08/28	12	97.40	1	97.60	99.50	11	6,050	0.18%
2019/08/27	1	97.20	0	0.00	96.20	1	6,103	0.02%
2019/08/26	2	96.75	3	96.93	96.10	-1	6,136	-0.02%
2019/08/23	2	98.95	2	99.00	98.10	0	6,163	0.00%
2019/08/22	1	99.10	0	0.00	97.00	1	6,147	0.02%
2019/08/21	1	97.30	1	97.70	97.70	0	6,203	0.00%
2019/08/20	1	98.40	16	99.68	99.10	-15	6,208	-0.24%
2019/08/19	0	0.00	1	92.80	95.30	-1	6,310	-0.02%
2019/08/16	3	91.73	1	91.60	91.50	2	6,389	0.03%
2019/08/15	5	93.56	3	93.47	92.50	2	6,509	0.03%
2019/08/14	5	96.78	1	100.00	96.40	4	6,532	0.06%
2019/08/13	7	98.80	1	97.60	98.00	6	6,534	0.09%
2019/08/08	1	94.40	0	0.00	94.40	1	6,801	0.01%
2019/08/06	2	94.25	2	92.30	94.50	0	6,981	0.00%
2019/08/05	6	95.10	6	95.93	91.80	0	6,942	0.00%
2019/08/02	2	99.50	5	98.76	98.40	-3	6,904	-0.04%
2019/08/01	7	99.81	6	100.08	99.00	1	6,905	0.01%
2019/07/31	8	99.23	4	98.83	98.80	4	6,888	0.06%
2019/07/30	1	108.50	0	0.00	108.50	1	6,670	0.01%
2019/07/29	0.1	121.00	1	121.00	120.50	-0.9	6,669	-0.01%
2019/07/25	3	121.00	2	120.25	120.00	1	6,772	0.01%
2019/07/24	5	124.60	4	123.75	123.00	1	6,857	0.01%
2019/07/23	0	0.00	1	121.00	121.00	-1	6,929	-0.01%
2019/07/22	3	121.00	3	120.83	121.50	0	7,018	0.00%
2019/07/19	0	0.00	1	120.00	120.50	-1	7,121	-0.01%
2019/07/18	1	126.50	0	0.00	122.50	1	7,141	0.01%
2019/07/17	0	0.00	1	123.00	124.00	-1	7,199	-0.01%
2019/07/16	6	124.08	2	124.75	124.00	4	7,198	0.06%
2019/07/15	1	119.00	4	120.25	122.00	-3	7,043	-0.04%
2019/07/12	0	0.00	6	118.25	117.00	-6	6,933	-0.09%
2019/07/11	1	115.50	0	0.00	114.50	1	6,962	0.01%
2019/07/10	0	0.00	1	117.00	117.00	-1	7,052	-0.01%
2019/07/09	3	116.00	2	115.00	115.00	1	7,262	0.01%
2019/07/08	5	116.50	1	116.50	115.00	4	7,385	0.05%
2019/07/04	0	0.00	1	119.00	117.00	-1	7,735	-0.01%
2019/07/03	4	118.63	2	120.00	118.00	2	7,830	0.03%
2019/07/02	35	114.34	44	116.16	117.00	-9	7,847	-0.11%
2019/07/01	3	111.67	1	112.00	112.00	2	7,776	0.03%
2019/06/28	2	112.00	2	112.25	111.50	0	7,896	0.00%
2019/06/27	4	111.88	3	112.33	113.00	1	7,985	0.01%
2019/06/26	5	110.90	3	110.17	111.00	2	8,050	0.02%
2019/06/25	9	112.61	8	112.38	112.00	1	8,132	0.01%
2019/06/24	5	113.70	3	114.17	113.50	2	8,241	0.02%
2019/06/21	3	117.67	0	0.00	116.00	3	8,307	0.04%
2019/06/20	2	115.25	3	116.17	117.00	-1	8,286	-0.01%
2019/06/19	0	0.00	7	113.71	113.00	-7	8,261	-0.08%
2019/06/18	8	111.31	8	112.50	110.50	0	8,390	0.00%
2019/06/17	13	110.92	16	111.63	112.50	-3	8,383	-0.04%
2019/06/14	13	106.54	23	105.65	107.00	-10	8,255	-0.12%
2019/06/13	1	102.50	16	104.25	102.50	-15	8,148	-0.18%
2019/06/12	1	102.00	1	102.50	104.00	0	8,351	0.00%
2019/06/11	1	102.00	5	104.60	101.00	-4	8,488	-0.05%
2019/06/10	13	100.78	10	99.90	103.00	3	8,928	0.03%
2019/06/06	0	0.00	1	98.80	98.80	-1	9,213	-0.01%
2019/06/05	4	101.08	3	101.17	98.50	1	9,261	0.01%
2019/06/04	3	101.33	57	101.03	101.00	-54	9,309	-0.58%
2019/06/03	2	103.50	2	102.25	100.50	0	9,497	0.00%
2019/05/31	2	104.25	11	104.14	103.50	-9	9,559	-0.09%
2019/05/30	2	104.50	1	105.50	104.00	1	9,631	0.01%
2019/05/29	2	106.75	1	108.00	105.00	1	9,784	0.01%
2019/05/28	5	105.30	2	105.00	108.50	3	9,943	0.03%
2019/05/27	10	104.35	6	104.00	104.00	4	9,925	0.04%
2019/05/24	22	107.86	3	107.33	104.50	19	10,059	0.19%
2019/05/23	22	103.18	6	102.00	105.00	16	9,946	0.16%
2019/05/22	29	102.52	26	103.71	101.50	3	9,930	0.03%
2019/05/21	0	0.00	5	96.74	100.00	-5	9,909	-0.05%
2019/05/20	1	98.10	0	0.00	97.80	1	10,089	0.01%
2019/05/17	12	100.00	9	100.03	99.80	3	10,302	0.03%
2019/05/16	11	103.45	3	101.33	100.00	8	10,309	0.08%
2019/05/15	5	97.80	3	97.73	102.00	2	10,145	0.02%
2019/05/14	0	0.00	15	89.99	93.00	-15	10,134	-0.15%
2019/05/13	0	0.00	27	92.45	91.50	-27	10,344	-0.26%
2019/05/10	3	91.73	1	91.20	91.50	2	10,486	0.02%
2019/05/09	5	95.82	3	94.43	92.70	2	10,509	0.02%
2019/05/08	59	98.58	1	98.40	97.80	58	10,650	0.54%
2019/05/07	5	98.94	5	99.14	98.80	0	10,661	0.00%
2019/05/06	3	97.40	5	98.76	96.60	-2	10,796	-0.02%
2019/05/03	6	96.73	4	98.45	98.70	2	10,910	0.02%
2019/05/02	4	93.73	2	92.80	94.80	2	10,931	0.02%
2019/04/30	8	93.85	5.1	94.77	94.00	2.9	10,897	0.03%
2019/04/29	12	92.88	53	91.82	89.80	-41	10,771	-0.38%
2019/04/26	13	97.81	7	97.17	95.00	6	10,651	0.06%
2019/04/25	7	99.83	3	99.13	98.00	4	10,556	0.04%
2019/04/24	3	106.17	5	104.30	104.00	-2	10,417	-0.02%
2019/04/23	12	107.38	1	109.00	110.00	11	10,323	0.11%
2019/04/22	1	106.50	1	108.00	105.50	0	10,162	0.00%
2019/04/19	0	0.00	1	101.50	101.50	-1	10,128	-0.01%
2019/04/18	0	0.00	14	105.36	104.00	-14	10,111	-0.14%
2019/04/17	19	107.87	63	109.71	106.50	-44	10,075	-0.44%
2019/04/16	32	106.84	5	104.50	105.50	27	10,023	0.27%
2019/04/15	64	110.65	4	107.00	105.50	60	9,913	0.61%
2019/04/12	2	113.75	17	113.79	112.50	-15	9,713	-0.15%
2019/04/11	34	111.12	133	111.70	110.50	-99	9,613	-1.03%	大賣/
2019/04/10	7	115.21	27	115.59	117.00	-20	9,301	-0.22%
2019/04/09	8	114.63	19	115.58	113.00	-11	9,170	-0.12%
2019/04/08	150	119.65	1	114.50	113.00	149	9,023	1.65%	大買/鉅額交易
2019/04/03	12	121.96	13	121.62	120.00	-1	8,840	-0.01%
2019/04/02	11	116.32	11	116.95	115.50	0	8,605	0.00%
2019/04/01	9	119.11	2	120.75	117.50	7	8,423	0.08%
2019/03/29	10	123.55	9	123.56	121.50	1	8,290	0.01%
2019/03/28	24	124.98	22	124.75	125.00	2	8,214	0.02%
2019/03/27	14	127.71	10	127.95	125.00	4	8,173	0.05%
2019/03/26	7	132.79	4	132.00	131.00	3	8,153	0.04%
2019/03/25	6	133.00	7	134.07	135.50	-1	8,054	-0.01%
2019/03/22	12	133.79	12	133.04	134.50	0	7,981	0.00%
2019/03/21	20	132.88	12	133.29	135.00	8	7,915	0.10%
2019/03/20	9	127.67	10	128.60	131.00	-1	7,718	-0.01%
2019/03/19	21	128.50	23	127.48	126.00	-2	7,683	-0.03%
2019/03/18	3	123.50	3	124.67	124.50	0	7,562	0.00%
2019/03/15	26	124.21	82	120.51	125.00	-56	7,641	-0.73%
2019/03/14	13	123.96	12	124.38	127.00	1	7,503	0.01%
2019/03/13	10	123.35	9	123.89	123.00	1	7,558	0.01%
2019/03/12	4	115.38	3	114.50	118.50	1	7,103	0.01%
2019/03/11	10	107.50	0	0.00	108.00	10	6,854	0.15%
2019/03/08	0	0.00	4	108.63	111.50	-4	6,836	-0.06%
2019/03/07	57	109.88	5	109.00	108.00	52	6,888	0.75%
2019/03/06	1	108.50	2	108.00	111.00	-1	6,788	-0.01%
2019/03/05	2	107.50	2	106.50	105.50	0	6,726	0.00%
2019/03/04	4	106.88	4	104.00	103.50	0	6,741	0.00%
2019/02/27	9	103.67	14	104.60	106.00	-5	6,653	-0.08%
2019/02/26	0	0.00	1	96.50	96.50	-1	6,614	-0.02%
2019/02/25	6	97.38	1	96.50	96.20	5	6,869	0.07%
2019/02/22	1	106.50	2	105.25	106.00	-1	6,893	-0.01%
2019/02/21	0	0.00	1	107.50	106.50	-1	6,847	-0.01%
2019/02/20	20	111.25	120	109.50	111.00	-100	6,946	-1.44%	大賣/
2019/02/19	40	106.38	4	109.75	109.00	36	6,887	0.52%
2019/02/18	3	103.67	72	102.46	107.00	-69	6,640	-1.04%
2019/02/15	0	0.00	5	96.70	97.30	-5	6,388	-0.08%
2019/02/14	2	97.45	11	96.68	97.40	-9	6,291	-0.14%
2019/02/13	1	98.20	5	97.58	99.10	-4	6,187	-0.06%
2019/02/12	2	93.80	1	94.50	95.80	1	6,032	0.02%
2019/02/11	1	89.90	8	90.63	91.00	-7	5,808	-0.12%
2019/01/30	1	85.20	7	84.60	82.80	-6	5,644	-0.11%
2019/01/29	28	82.28	1	82.80	83.80	27	5,605	0.48%
2019/01/28	10	82.40	10	80.70	81.10	0	5,443	0.00%
2019/01/25	11	81.44	11	80.10	80.80	0	5,397	0.00%
2019/01/23	43	75.66	2	74.45	76.20	41	5,181	0.79%
2019/01/22	25	72.76	0	0.00	72.20	25	5,161	0.48%
2019/01/18	4	72.70	0	0.00	72.50	4	5,389	0.07%
2019/01/11	5	74.58	1	74.50	72.20	4	6,089	0.07%
2019/01/09	32	76.38	0	0.00	76.00	32	6,455	0.50%
2019/01/08	11	78.34	5	78.00	77.50	6	6,583	0.09%
2019/01/07	0	0.00	1	76.50	76.20	-1	6,834	-0.01%
2019/01/04	1	75.90	0	0.00	75.70	1	6,930	0.01%
2019/01/03	15	77.52	8	77.35	77.20	7	7,041	0.10%
2019/01/02	0	0.00	2	77.60	77.30	-2	7,151	-0.03%
2018/12/21	1	71.50	1	73.50	73.50	0	7,630	0.00%
2018/12/20	4	69.75	5	71.24	73.40	-1	7,589	-0.01%
2018/12/19	15	74.83	12	73.14	71.30	3	7,486	0.04%
2018/12/17	4	80.65	2	81.15	80.90	2	7,298	0.03%
2018/12/14	1	79.50	0	0.00	79.20	1	7,283	0.01%
2018/12/13	0	0.00	1	79.50	80.70	-1	7,234	-0.01%
2018/12/12	2	83.00	9	83.34	81.60	-7	7,186	-0.10%
2018/12/11	0	0.00	1	81.00	80.00	-1	7,080	-0.01%
2018/12/10	10	80.84	4	79.85	79.20	6	7,022	0.09%
2018/12/07	4	78.18	13	77.28	80.20	-9	6,862	-0.13%
2018/12/06	62	81.42	4	78.85	74.10	58	6,722	0.86%
2018/12/04	2	79.00	8	79.75	77.10	-6	6,469	-0.09%
2018/12/03	2	79.25	3	78.87	78.80	-1	6,434	-0.02%
2018/11/30	10	79.77	14	79.63	78.00	-4	6,371	-0.06%
2018/11/29	1	77.90	2	78.35	77.90	-1	6,209	-0.02%
2018/11/28	12	77.74	59	77.77	76.10	-47	6,073	-0.77%
2018/11/27	1	78.20	0	0.00	78.20	1	5,967	0.02%
2018/11/26	5	74.92	12	75.43	76.40	-7	5,845	-0.12%
2018/11/23	9	75.67	10	76.33	75.60	-1	5,714	-0.02%
2018/11/22	22	75.06	33	74.59	73.80	-11	5,505	-0.20%
2018/11/21	0	0.00	9	70.36	70.50	-9	5,205	-0.17%
2018/11/20	0	0.00	1	64.30	64.10	-1	4,983	-0.02%
2018/11/19	28	64.20	26	63.81	64.60	2	4,935	0.04%
2018/11/16	9	60.44	20	62.30	62.30	-11	4,731	-0.23%
2018/11/13	0	0.00	2	56.90	57.30	-2	4,631	-0.04%
2018/11/12	10	59.00	12	58.38	58.10	-2	4,641	-0.04%
2018/11/08	1	59.90	0	0.00	59.00	1	4,641	0.02%
2018/11/06	29	60.41	7	59.40	59.20	22	4,648	0.47%
2018/11/05	6	58.42	4	58.60	58.60	2	4,615	0.04%
2018/11/02	12	61.00	7	60.99	60.10	5	4,580	0.11%
2018/11/01	5	60.62	2	61.40	60.80	3	4,565	0.07%
2018/10/31	7	58.44	7	58.80	59.70	0	4,525	0.00%
2018/10/30	22	59.40	74	59.25	59.00	-52	4,504	-1.15%
2018/10/29	5	57.88	2	58.45	58.70	3	4,479	0.07%
2018/10/26	1	61.10	2	60.30	60.30	-1	4,417	-0.02%
2018/10/25	1	63.50	0	0.00	63.30	1	4,334	0.02%
2018/10/24	6	64.60	2	65.40	63.00	4	4,179	0.10%
2018/10/23	22	67.83	26	67.32	65.90	-4	4,012	-0.10%
2018/10/22	5	67.48	3	67.83	66.20	2	3,782	0.05%
2018/10/19	6	64.87	5	66.76	67.60	1	3,731	0.03%
2018/10/18	17	66.90	13	67.27	66.00	4	3,623	0.11%
2018/10/17	2	64.95	3	66.80	67.20	-1	3,478	-0.03%
2018/10/15	5	64.74	5	65.06	65.90	0	3,152	0.00%
2018/10/12	1	59.60	2	60.20	63.80	-1	2,834	-0.04%
2018/10/11	2	57.70	6	57.28	58.00	-4	2,746	-0.15%
2018/10/09	4	60.98	2	62.90	61.00	2	2,633	0.08%
2018/10/08	6	60.50	8	62.08	62.50	-2	2,566	-0.08%
2018/10/05	1	56.80	3	56.57	58.30	-2	2,235	-0.09%
2018/10/04	1	52.50	3	52.87	53.00	-2	2,106	-0.09%
2018/10/03	0	0.00	1	51.80	51.90	-1	2,178	-0.05%
2018/10/01	10	52.90	0	0.00	53.20	10	2,299	0.43%
2018/09/27	1	52.50	0	0.00	52.10	1	2,397	0.04%
2018/09/14	5	54.72	0	0.00	54.50	5	2,606	0.19%
2018/09/07	1	57.00	0	0.00	55.00	1	2,856	0.04%
2018/08/15	0	0.00	5	62.74	62.40	-5	5,003	-0.10%
2018/08/14	0	0.00	1	64.20	65.00	-1	5,035	-0.02%
2018/08/13	2	62.00	0	0.00	63.10	2	5,122	0.04%
2018/08/10	1	68.50	0	0.00	68.50	1	5,170	0.02%
2018/08/09	4	69.10	2	68.90	69.00	2	5,233	0.04%
2018/08/08	0	0.00	6	70.60	69.70	-6	5,338	-0.11%
2018/08/07	1	71.20	0	0.00	70.40	1	5,395	0.02%
2018/08/06	4	72.98	2	72.75	72.60	2	5,481	0.04%
2018/08/02	1	70.50	1	70.90	69.00	0	5,629	0.00%
2018/07/27	0	0.00	1	68.60	68.50	-1	6,185	-0.02%
2018/07/26	2	70.65	2	69.85	69.10	0	6,384	0.00%
2018/07/23	3	67.07	2	67.15	67.10	1	6,880	0.01%
2018/07/20	0	0.00	2	71.60	69.20	-2	7,331	-0.03%
2018/07/18	26	71.43	1	73.00	69.60	25	7,690	0.33%
2018/07/17	8	73.00	0	0.00	71.30	8	7,892	0.10%
2018/07/16	6	75.12	3	75.03	74.70	3	8,350	0.04%
2018/07/13	1	71.90	0	0.00	72.10	1	8,375	0.01%
2018/07/10	2	67.35	0	0.00	67.30	2	8,500	0.02%
2018/07/09	2	64.25	2	65.45	67.80	0	8,641	0.00%
2018/07/05	2	66.80	2	65.70	65.10	0	8,967	0.00%
2018/07/04	3	71.10	3	71.20	67.50	0	9,071	0.00%
2018/07/03	1	76.00	3	74.57	73.50	-2	9,087	-0.02%
2018/07/02	2	78.15	3	77.90	77.90	-1	9,095	-0.01%
2018/06/29	1	76.80	11	76.97	76.80	-10	9,088	-0.11%
2018/06/28	4	77.45	7	76.96	76.80	-3	9,137	-0.03%
2018/06/27	2	78.60	4	77.75	77.10	-2	9,111	-0.02%
2018/06/26	3	80.13	0	0.00	78.20	3	9,109	0.03%
2018/06/25	2	84.20	0	0.00	81.80	2	9,075	0.02%
2018/06/22	4	84.83	2	83.70	83.30	2	9,151	0.02%
2018/06/19	1	84.50	0	0.00	83.30	1	9,004	0.01%
2018/06/14	6	89.47	3	89.40	87.30	3	8,842	0.03%
2018/06/13	0	0.00	3	89.13	88.20	-3	8,725	-0.03%
2018/06/12	4	87.63	5	89.24	87.30	-1	8,543	-0.01%
2018/06/11	2	84.50	2	85.60	86.00	0	8,383	0.00%
2018/06/08	3	84.87	0	0.00	84.90	3	8,330	0.04%
2018/06/07	3	90.63	4	91.60	89.10	-1	8,154	-0.01%
2018/06/06	0	0.00	5	89.86	88.80	-5	7,921	-0.06%
2018/06/05	17	89.65	3	91.80	88.90	14	7,773	0.18%
2018/06/04	6	90.07	7	90.47	87.10	-1	7,532	-0.01%
2018/06/01	3	83.13	8	83.20	86.30	-5	7,180	-0.07%
2018/05/31	9	73.19	0	0.00	78.50	9	6,909	0.13%
2018/05/30	3	72.40	1	72.70	72.00	2	6,813	0.03%
2018/05/29	2	72.00	4	72.15	72.00	-2	6,763	-0.03%
2018/05/28	2	74.30	2	74.75	73.90	0	6,727	0.00%
2018/05/25	2	74.40	1	75.60	74.00	1	6,697	0.01%
2018/05/23	4	73.80	4	75.38	77.60	0	6,567	0.00%
2018/05/22	3	74.23	3	74.03	73.40	0	6,431	0.00%
2018/05/21	5	71.86	4	73.40	73.40	1	6,376	0.02%
2018/05/18	21	76.79	12	77.07	74.80	9	6,269	0.14%
2018/05/17	11	78.61	14	78.41	77.80	-3	6,178	-0.05%
2018/05/16	7	79.80	8	77.75	77.30	-1	6,093	-0.02%
2018/05/15	11	80.78	12	80.36	79.10	-1	5,974	-0.02%
2018/05/14	2	76.45	2	79.50	81.20	0	5,886	0.00%
2018/05/11	21	80.02	11	79.95	78.60	10	5,761	0.17%
2018/05/10	14	79.96	13	81.81	81.90	1	5,666	0.02%
2018/05/09	2	76.50	3	76.87	77.00	-1	5,455	-0.02%
2018/05/08	1	83.00	1	82.50	80.90	0	5,277	0.00%
2018/05/07	6	81.77	5	82.44	82.80	1	5,180	0.02%
2018/05/04	7	80.01	15	80.92	80.30	-8	5,026	-0.16%
2018/05/03	22	89.20	19	88.22	86.10	3	4,759	0.06%
2018/05/02	6	89.42	7	89.87	91.20	-1	4,545	-0.02%
2018/04/30	11	89.74	10	89.84	89.20	1	4,420	0.02%
2018/04/27	26	90.69	20	90.99	88.80	6	4,208	0.14%
2018/04/26	42	89.58	32	90.12	91.00	10	3,949	0.25%
2018/04/25	8	85.80	18.1	86.07	88.90	-10.1	3,471	-0.29%
2018/04/24	14	82.74	3	84.70	80.90	11	3,192	0.34%
2018/04/23	0	0.00	9	85.12	83.00	-9	3,014	-0.30%
2018/04/20	28	82.14	17	82.64	81.80	11	2,787	0.39%
2018/04/19	0	0.00	5	78.28	78.60	-5	2,277	-0.22%
2018/04/18	0	0.00	4	70.63	71.50	-4	2,129	-0.19%
2018/04/17	2	70.65	5	72.00	67.30	-3	2,016	-0.15%
2018/04/16	0	0.00	7	72.00	71.50	-7	1,902	-0.37%
2018/04/13	8	69.95	6	70.00	70.50	2	1,770	0.11%
2018/04/12	21	68.55	4	68.38	70.00	17	1,579	1.08%
2018/04/11	2	63.15	1	64.10	65.70	1	1,255	0.08%
2018/04/10	3	63.30	2	62.60	59.80	1	1,088	0.09%
2018/04/09	2	58.30	10	57.64	60.90	-8	926	-0.86%
2018/04/03	0	0.00	5	56.00	55.40	-5	816	-0.61%
2018/04/02	6	55.63	6	54.47	54.60	0	764	0.00%
2018/03/31	1	53.70	4	55.35	55.20	-3	730	-0.41%
2018/03/30	2	52.65	2	52.30	52.30	0	663	0.00%
2018/03/29	1	53.50	2	53.95	53.30	-1	650	-0.15%
2018/03/27	5	54.92	1	53.50	53.50	4	598	0.67%
2018/03/26	0	0.00	2	53.70	53.70	-2	488	-0.41%
2018/03/22	2	48.68	2	47.75	47.20	0	430	0.00%
2018/03/21	4	48.58	2	48.90	48.90	2	420	0.48%
2018/03/20	0	0.00	0	47.05	47.00	0	400	0.00%
2018/03/14	0	0.00	1	45.40	46.20	-1	381	-0.26%
2018/03/06	0	0.00	1	43.15	43.10	-1	370	-0.27%
2018/03/01	0	0.00	10	42.55	42.60	-10	374	-2.67%
2018/02/21	10	42.00	0	0.00	42.00	10	420	2.38%
2018/02/09	0	0.00	1	41.50	41.40	-1	446	-0.22%
2018/02/08	0	0.00	2	43.95	44.10	-2	469	-0.43%
2018/02/07	1	44.70	0	0.00	44.70	1	483	0.21%
2018/02/06	1	44.75	1	44.45	44.50	0	496	0.00%
2018/01/29	1	50.00	0	0.00	50.00	1	607	0.16%
2018/01/16	1	50.90	0	0.00	50.60	1	672	0.15%
2018/01/02	1	51.10	0	0.00	51.10	1	647	0.15%