美時 (1795)-華南永昌-大安券商分點個股進出

台股 » 個股 » 美時 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美時

(1795)

可現股當沖

股價
281.5
漲跌
▼4.0
漲幅
-1.40%
成交量
2,070張
產業
上市生技醫療類股
620人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/11/22	2.1	284.18	1	283.00	281.50	1.1	1,981	0.06%
2024/11/21	1	288.50	4	290.38	285.50	-3	1,967	-0.15%
2024/11/20	0	0.00	6	287.75	288.00	-6	1,938	-0.31%
2024/11/19	3	285.00	1	285.50	285.50	2	1,922	0.10%
2024/11/18	2	276.50	2	278.50	279.00	0	1,948	0.00%
2024/11/15	3	279.31	2	278.00	277.50	1	1,969	0.05%
2024/11/14	3	283.33	4.1	292.38	282.00	-1.1	1,956	-0.06%
2024/11/13	12.1	284.21	11	286.55	281.50	1.1	1,883	0.06%
2024/11/12	4	285.88	6	285.75	285.00	-2	1,843	-0.11%
2024/11/11	2.1	289.41	13	287.73	290.00	-11	1,833	-0.60%
2024/11/08	0	0.00	0.1	279.50	285.00	-0.1	1,809	-0.01%
2024/11/06	0	0.00	1.3	259.60	259.00	-1.3	1,725	-0.07%
2024/11/05	1	263.50	1	258.00	264.00	0	1,760	0.00%
2024/11/04	1	254.50	0	0.00	254.50	1	1,823	0.05%
2024/10/28	0	0.00	1	258.00	258.00	-1	2,021	-0.05%
2024/10/22	0	0.00	1	260.50	259.00	-1	2,100	-0.05%
2024/10/21	0	0.00	3	261.33	260.00	-3	2,133	-0.14%
2024/10/17	0	0.00	3	262.33	260.00	-3	2,198	-0.14%
2024/10/14	0	252.00	1	253.50	255.50	-1	2,292	-0.04%
2024/10/04	0	0.00	7	259.00	258.00	-7	2,656	-0.26%
2024/10/01	0	0.00	1	259.00	261.00	-1	2,687	-0.04%
2024/09/27	0	0.00	10	268.50	270.00	-10	2,793	-0.36%
2024/09/25	0.1	272.00	0	0.00	271.00	0.1	2,990	0.00%
2024/09/19	0	0.00	25	270.00	271.00	-25	3,461	-0.72%
2024/09/18	1	266.00	0	0.00	267.00	1	3,490	0.03%
2024/09/12	0	0.00	2	275.50	277.50	-2	3,586	-0.06%
2024/09/10	0	0.00	1	286.00	278.00	-1	3,656	-0.03%
2024/09/09	1	279.00	2	281.00	284.50	-1	3,667	-0.03%
2024/09/05	3	271.33	0	0.00	266.50	3	3,698	0.08%
2024/09/03	0	288.00	0	0.00	285.50	0	3,724	0.00%
2024/08/30	1	286.00	0	0.00	287.00	1	3,793	0.03%
2024/08/20	3	282.00	3.1	287.90	284.50	-0.1	4,004	0.00%
2024/08/19	0	0.00	1	279.50	278.50	-1	4,026	-0.02%
2024/08/16	0.1	276.00	2	275.75	275.00	-1.9	4,025	-0.05%
2024/08/15	10	273.85	10	275.50	273.00	0	4,054	0.00%
2024/08/14	1	271.50	0	0.00	272.00	1	4,165	0.02%
2024/08/13	1	273.00	0	0.00	272.00	1	4,314	0.02%
2024/08/12	40	276.25	40.1	274.87	273.00	-0.1	4,355	0.00%
2024/08/09	70	263.68	71	265.64	267.00	-1	4,326	-0.02%
2024/08/08	131	252.72	130	252.65	252.00	1	4,318	0.02%	大買/大賣/
2024/08/06	0	0.00	1	235.50	235.50	-1	4,467	-0.02%
2024/08/05	1	230.00	0	0.00	230.00	1	4,449	0.02%
2024/08/02	1.1	267.18	1	260.50	260.00	0.1	4,437	0.00%
2024/07/31	4	269.63	4	265.75	265.00	0	4,584	0.00%
2024/07/30	0	274.50	0	0.00	275.50	0	4,598	0.00%
2024/07/29	0	282.50	5.2	287.08	279.50	-5.1	4,604	-0.11%
2024/07/26	2	283.50	0	0.00	284.50	2	4,614	0.04%
2024/07/23	0.1	285.00	0	0.00	286.00	0.1	4,679	0.00%
2024/07/22	2	284.00	0	0.00	283.00	2	4,708	0.04%
2024/07/19	0.5	286.15	1.2	282.92	283.00	-0.7	4,736	-0.02%
2024/07/18	1	288.50	0	0.00	288.50	1	4,800	0.02%
2024/07/17	1	291.00	1	289.50	291.00	0	4,844	0.00%
2024/07/16	0.1	286.00	1	285.50	286.50	-1	4,857	-0.02%
2024/07/15	1	290.00	2	288.50	287.50	-1	4,951	-0.02%
2024/07/12	3	282.33	1	282.00	281.00	2	5,020	0.04%
2024/07/11	3.3	287.76	1.8	284.04	282.00	1.5	5,093	0.03%
2024/07/10	0	0.00	1	303.50	300.50	-1	5,097	-0.02%
2024/07/09	0	0.00	5	310.50	302.50	-5	5,200	-0.10%
2024/07/08	0	311.50	0	0.00	309.00	0	5,390	0.00%
2024/07/05	0	306.00	0	0.00	306.50	0	5,451	0.00%
2024/07/04	5.1	302.21	5	304.00	303.50	0.1	5,589	0.00%
2024/07/03	5	311.90	0	0.00	310.00	5	5,566	0.09%
2024/07/02	0	0.00	27.1	311.99	311.50	-27.1	5,724	-0.47%
2024/07/01	31	321.37	3.1	318.64	317.00	28	5,824	0.48%
2024/06/28	1	311.50	16	308.53	309.50	-15	5,746	-0.26%
2024/06/27	2	311.00	2.3	307.39	305.00	-0.3	5,785	-0.01%
2024/06/26	18.1	309.46	9.1	305.08	310.50	9	5,746	0.16%
2024/06/25	0	0.00	10	291.25	290.00	-10	5,671	-0.18%
2024/06/24	10	289.75	0	289.50	287.50	10	6,014	0.17%
2024/06/21	3	293.33	1	290.00	290.00	2	6,092	0.03%
2024/06/19	6	289.83	5	293.00	288.50	1	6,371	0.02%
2024/06/18	9	292.67	9.3	293.63	291.50	-0.3	6,352	0.00%
2024/06/17	1	290.00	3	288.00	287.00	-2	6,342	-0.03%
2024/06/14	1.4	284.29	0	0.00	284.00	1.4	6,336	0.02%
2024/06/12	5.1	291.63	9	291.50	287.50	-3.9	6,377	-0.06%
2024/06/11	5	290.50	5	293.00	287.50	0	6,382	0.00%
2024/06/07	11	290.59	6	290.33	289.50	5	6,406	0.08%
2024/06/06	5	289.00	11	291.09	287.50	-6	6,384	-0.09%
2024/06/05	10	291.50	7.4	290.56	292.50	2.6	6,378	0.04%
2024/06/04	0	286.00	0	0.00	285.50	0	6,382	0.00%
2024/06/03	5	288.20	0	289.00	289.00	5	6,449	0.08%
2024/05/31	5	285.10	3	287.83	284.00	2	6,466	0.03%
2024/05/30	0.1	278.75	0	0.00	276.00	0.1	6,508	0.00%
2024/05/28	0	282.50	0	0.00	280.50	0	6,553	0.00%
2024/05/27	0.1	279.84	10	280.50	282.50	-9.9	6,673	-0.15%
2024/05/24	0.1	280.50	0	0.00	280.00	0.1	6,892	0.00%
2024/05/23	0.1	285.50	0	0.00	281.00	0.1	7,079	0.00%
2024/05/22	0.4	285.75	0.1	287.00	287.00	0.3	7,028	0.00%
2024/05/21	2.5	287.70	1	291.00	286.50	1.5	7,048	0.02%
2024/05/20	1.1	300.29	1	301.99	291.50	0.1	7,042	0.00%
2024/05/17	0	0.00	1.1	296.24	301.00	-1.1	6,923	-0.02%
2024/05/16	0.5	281.17	0	0.00	287.00	0.5	6,817	0.01%
2024/05/15	2.3	280.57	1	281.00	281.00	1.3	6,785	0.02%
2024/05/14	0	0.00	2	280.50	283.00	-2	6,793	-0.03%
2024/05/13	1.1	276.82	0	0.00	279.00	1.1	6,755	0.02%
2024/05/10	1	280.50	0	0.00	287.50	1	6,691	0.01%
2024/05/09	0.1	283.73	0	0.00	282.00	0.1	6,727	0.00%
2024/05/08	1.1	286.69	1	290.00	290.00	0.1	6,751	0.00%
2024/05/07	4.3	288.50	0	0.00	285.50	4.3	6,791	0.06%
2024/05/06	1.4	300.61	0.1	302.00	300.00	1.3	6,653	0.02%
2024/05/03	4.1	308.53	0	0.00	307.50	4.1	6,634	0.06%
2024/05/02	0	0.00	2	318.25	317.00	-2	6,602	-0.03%
2024/04/30	11.3	328.75	0	0.00	323.00	11.3	6,606	0.17%
2024/04/29	10	321.30	6	324.67	329.00	4	6,734	0.06%
2024/04/26	0.1	314.50	1	309.50	314.50	-0.9	6,767	-0.01%
2024/04/25	4	314.75	1.4	315.31	312.00	2.6	6,784	0.04%
2024/04/24	0	0.00	7	324.79	320.50	-7	6,811	-0.10%
2024/04/23	11	319.28	1	322.00	320.50	10	6,878	0.15%
2024/04/22	1	317.00	0	0.00	313.00	1	7,002	0.01%
2024/04/19	3.5	311.79	6.2	315.17	311.50	-2.7	7,220	-0.04%
2024/04/18	6.1	324.06	0.2	327.50	321.00	5.9	7,168	0.08%
2024/04/17	5	336.90	0.1	337.50	333.50	4.9	7,175	0.07%
2024/04/16	4.4	332.52	1.2	336.74	334.00	3.2	7,140	0.04%
2024/04/15	3	331.36	12	338.63	332.50	-9	7,006	-0.13%
2024/04/12	0.3	340.47	19.1	343.52	342.00	-18.9	7,026	-0.27%
2024/04/11	2.2	328.99	5	329.70	325.00	-2.8	6,982	-0.04%
2024/04/10	12	323.13	7	329.93	326.50	5	6,910	0.07%
2024/04/09	2	324.75	1.1	328.55	323.00	0.9	6,861	0.01%
2024/04/08	1.1	327.51	6	331.50	325.00	-4.9	6,869	-0.07%
2024/04/03	3	315.33	9.2	316.62	317.50	-6.2	6,735	-0.09%
2024/04/02	6	306.08	6	309.08	310.50	0	6,597	0.00%
2024/04/01	2.1	314.45	9	312.11	308.00	-6.9	6,573	-0.10%
2024/03/29	7.1	302.79	3	303.67	304.00	4.1	6,465	0.06%
2024/03/28	3.3	310.44	1.1	308.73	306.00	2.2	6,436	0.03%
2024/03/27	3	308.83	30.6	308.27	310.00	-27.6	6,315	-0.44%
2024/03/26	2.3	295.00	2	295.75	293.00	0.3	5,985	0.01%
2024/03/25	2	291.50	17.3	300.59	294.50	-15.3	5,987	-0.26%
2024/03/22	0.3	280.00	3	283.67	288.50	-2.7	5,788	-0.05%
2024/03/21	0.1	276.00	0	0.00	274.50	0.1	5,766	0.00%
2024/03/20	1	276.50	1	276.02	276.50	0	5,825	0.00%
2024/03/19	1	271.51	1	275.50	275.50	0	5,811	0.00%
2024/03/18	2.2	270.01	2	272.00	271.00	0.2	5,894	0.00%
2024/03/15	1	270.50	0	0.00	271.50	1	5,928	0.02%
2024/03/14	3.1	268.87	3	273.00	270.00	0.1	5,896	0.00%
2024/03/13	1	276.00	3	273.00	266.50	-2	5,939	-0.03%
2024/03/12	2	274.00	0.1	276.00	274.00	1.9	6,023	0.03%
2024/03/11	1	273.00	1	273.00	273.50	0	6,070	0.00%
2024/03/08	2	279.00	1	282.50	275.00	1	6,246	0.02%
2024/03/07	0	284.00	8	283.63	284.00	-8	6,386	-0.13%
2024/03/06	0.2	290.26	0	0.00	289.00	0.2	6,581	0.00%
2024/03/05	3.1	294.81	6	296.32	294.50	-2.9	6,582	-0.04%
2024/03/04	6	288.93	0	0.00	291.50	6	6,550	0.09%
2024/03/01	1	287.51	0	0.00	289.50	1	6,606	0.02%
2024/02/29	0	0.00	1	295.50	289.50	-1	6,850	-0.01%
2024/02/27	10	295.00	3.2	298.08	296.00	6.8	6,802	0.10%
2024/02/26	6.1	285.99	12.5	286.16	293.50	-6.4	6,616	-0.10%
2024/02/22	2.4	275.33	0	0.00	273.00	2.4	6,523	0.04%
2024/02/21	2	276.50	4	279.88	276.50	-2	6,639	-0.03%
2024/02/20	0	278.50	1	278.00	275.50	-1	6,686	-0.01%
2024/02/19	3	275.83	11	279.86	275.00	-8	6,836	-0.12%
2024/02/16	6	274.92	9	275.83	277.00	-3	6,991	-0.04%
2024/02/15	7	274.43	1.3	274.23	273.00	5.7	7,030	0.08%
2024/02/05	5	275.50	12	275.00	275.50	-7	7,047	-0.10%
2024/02/02	7.1	275.22	0	0.00	274.50	7.1	7,221	0.10%
2024/02/01	2	283.00	5.1	284.11	282.00	-3.1	7,231	-0.04%
2024/01/31	0.1	277.00	8	277.00	279.50	-7.9	7,211	-0.11%
2024/01/30	17	277.59	0	0.00	271.00	17	7,270	0.23%
2024/01/29	0	274.67	0	0.00	277.00	0	7,243	0.00%
2024/01/25	0.1	276.00	0	0.00	274.50	0.1	7,375	0.00%
2024/01/23	4.2	274.29	0	0.00	276.50	4.2	7,556	0.06%
2024/01/22	4	282.38	2	282.75	282.50	2	7,586	0.03%
2024/01/19	0.1	287.00	1	288.50	288.50	-0.9	7,813	-0.01%
2024/01/17	4	290.38	1	295.00	288.50	3	8,052	0.04%
2024/01/16	2	296.00	2.1	299.86	303.00	-0.1	8,078	0.00%
2024/01/15	2	294.48	4.1	290.81	296.50	-2.1	7,934	-0.03%
2024/01/12	1	285.00	2	283.78	282.50	-1	7,715	-0.01%
2024/01/11	5	279.01	6	281.08	281.50	-1	7,746	-0.01%
2024/01/10	3	287.67	0	289.00	290.00	3	7,653	0.04%
2024/01/09	1	282.00	2	282.50	288.00	-1	7,613	-0.01%
2024/01/08	1	282.03	1.1	284.25	284.50	-0.1	7,572	0.00%
2024/01/05	2.2	279.89	2.1	282.40	285.00	0.1	7,456	0.00%
2024/01/04	1	272.50	0.7	273.50	272.00	0.3	7,277	0.00%
2024/01/03	0	0.00	0.1	276.00	270.50	-0.1	7,252	0.00%
2024/01/02	0	0.00	0.4	276.40	275.50	-0.4	7,146	-0.01%
2023/12/29	0	0.00	3	272.00	272.00	-3	7,086	-0.04%
2023/12/28	1.1	271.41	3	270.50	264.00	-1.9	7,011	-0.03%
2023/12/27	1.1	268.09	1	265.00	269.50	0.1	6,981	0.00%
2023/12/26	2	261.51	2	261.25	264.00	0	6,955	0.00%
2023/12/25	1.1	263.00	1	260.50	260.00	0.1	6,955	0.00%
2023/12/22	1	267.00	0	0.00	267.00	1	6,893	0.01%
2023/12/21	0	269.50	0	0.00	268.50	0	6,890	0.00%
2023/12/20	1	275.99	2	277.25	273.50	-1	6,861	-0.01%
2023/12/19	2	272.75	0	0.00	273.50	2	6,779	0.03%
2023/12/18	0	0.00	4	279.13	272.50	-4	6,815	-0.06%
2023/12/15	0	0.00	1	267.50	274.00	-1	6,831	-0.01%
2023/12/14	1	268.00	0	0.00	268.50	1	6,792	0.01%
2023/12/13	0.2	266.50	5	270.80	264.50	-4.9	6,764	-0.07%
2023/12/12	3.1	274.19	1	278.50	274.00	2.1	6,707	0.03%
2023/12/11	1	272.00	0	0.00	274.50	1	6,653	0.02%
2023/12/08	1	273.00	5	272.60	272.00	-4	6,615	-0.06%
2023/12/07	1	275.00	1	276.00	274.00	0	6,627	0.00%
2023/12/05	8	273.25	6.1	273.62	272.00	1.9	6,487	0.03%
2023/12/04	1	276.50	7.2	277.85	277.00	-6.2	6,286	-0.10%
2023/12/01	5	268.70	12.3	271.10	267.50	-7.3	6,085	-0.12%
2023/11/30	0.1	260.50	0	0.00	258.50	0.1	5,839	0.00%
2023/11/29	3	258.67	0	0.00	261.00	3	5,805	0.05%
2023/11/28	3.1	257.32	2	257.25	258.00	1.1	5,753	0.02%
2023/11/27	5.1	259.72	5.2	260.32	257.00	-0.1	5,706	0.00%
2023/11/24	1	249.00	0	0.00	250.00	1	5,466	0.02%
2023/11/22	0.2	248.65	15	247.67	245.50	-14.8	5,363	-0.28%
2023/11/21	15.3	248.88	0	0.00	248.00	15.3	5,328	0.29%
2023/11/20	2	253.00	2	257.75	251.50	0	5,321	0.00%
2023/11/17	2	256.00	16.1	252.18	254.00	-14.1	5,218	-0.27%
2023/11/16	19	253.24	19	256.74	253.00	0	5,168	0.00%
2023/11/15	18	251.72	25.6	247.53	252.00	-7.6	5,061	-0.15%
2023/11/14	0.1	233.50	2	236.75	238.50	-1.9	4,929	-0.04%
2023/11/13	19.1	235.60	1	233.00	233.00	18.1	4,992	0.36%
2023/11/10	8	241.50	13	242.08	240.50	-5	5,229	-0.10%
2023/11/09	4	237.88	0	0.00	236.00	4	5,220	0.08%
2023/11/08	2	243.75	0	0.00	242.00	2	5,433	0.04%
2023/11/07	5	249.30	2	251.50	243.50	3	5,584	0.05%
2023/11/06	1	248.00	2.1	248.00	247.00	-1.1	5,726	-0.02%
2023/11/03	1	244.50	0	0.00	244.50	1	5,828	0.02%
2023/11/01	4	252.63	3	252.83	251.00	1	5,757	0.02%
2023/10/31	1	252.00	1	249.50	252.00	0	5,689	0.00%
2023/10/30	5	254.40	15	254.60	252.00	-10	5,730	-0.17%
2023/10/27	5	255.40	4.6	252.09	254.00	0.5	5,619	0.01%
2023/10/26	4	239.75	0.1	242.50	236.00	3.9	5,359	0.07%
2023/10/25	5.1	241.18	7	240.86	240.00	-1.9	5,272	-0.04%
2023/10/24	1	217.00	4	226.38	230.00	-3	5,133	-0.06%
2023/10/23	3	216.17	0	0.00	215.00	3	5,129	0.06%
2023/10/20	4	211.37	3	208.83	208.50	1	5,254	0.02%
2023/10/19	4	213.00	3	216.18	218.00	1	5,417	0.02%
2023/10/18	3	212.67	3	213.33	210.50	0	5,566	0.00%
2023/10/17	6	220.25	4	216.50	217.00	2	5,735	0.04%
2023/10/16	5	223.40	2	226.50	220.50	3	5,918	0.05%
2023/10/13	1.1	228.59	2	230.50	227.50	-0.9	5,982	-0.02%
2023/10/12	0	0.00	1	230.00	232.50	-1	6,058	-0.02%
2023/10/11	1	232.00	0	0.00	232.00	1	6,183	0.02%
2023/10/05	0	0.00	1	236.00	235.00	-1	6,449	-0.02%
2023/10/04	0	0.00	1	232.50	232.50	-1	6,534	-0.02%
2023/10/03	2	234.25	0	0.00	234.00	2	6,640	0.03%
2023/10/02	2	238.00	7.8	238.50	238.00	-5.8	6,719	-0.09%
2023/09/27	0	0.00	5	237.00	237.00	-5	6,999	-0.07%
2023/09/26	4	236.75	30	234.50	235.50	-26	7,184	-0.36%
2023/09/22	1	230.00	1	233.00	234.00	0	7,696	0.00%
2023/09/21	3	232.17	6	232.50	233.50	-3	7,937	-0.04%
2023/09/20	5.1	241.66	0	0.00	237.50	5.1	8,128	0.06%
2023/09/19	20	251.00	1	249.50	249.50	19	8,256	0.23%
2023/09/18	11	247.14	0	0.00	246.50	11	8,281	0.13%
2023/09/14	0	0.00	2	246.25	246.50	-2	8,414	-0.02%
2023/09/13	0.1	242.50	2	242.25	242.50	-1.9	8,469	-0.02%
2023/09/12	6.1	239.93	6	240.17	240.00	0.1	8,595	0.00%
2023/09/11	0	0.00	2	250.50	246.00	-2	8,647	-0.02%
2023/09/08	1	246.00	1	245.50	246.00	0	8,758	0.00%
2023/09/05	3	251.33	3	252.00	250.00	0	8,860	0.00%
2023/09/04	1	255.50	0	0.00	256.00	1	8,916	0.01%
2023/09/01	3	258.00	1.2	258.58	258.50	1.8	8,964	0.02%
2023/08/31	5	255.60	0	0.00	253.50	5	9,023	0.06%
2023/08/30	2	257.00	2	257.75	257.00	0	9,202	0.00%
2023/08/29	0	0.00	3	249.50	252.00	-3	9,210	-0.03%
2023/08/28	3.1	247.08	4	248.63	247.50	-0.9	9,262	-0.01%
2023/08/25	7	248.86	2	251.25	248.00	5	9,287	0.05%
2023/08/24	0	0.00	1	251.00	249.50	-1	9,305	-0.01%
2023/08/23	2.1	250.50	10	251.25	249.50	-7.9	9,304	-0.08%
2023/08/22	14	259.54	0	0.00	255.00	14	9,425	0.15%
2023/08/21	0.1	258.00	4	259.38	260.00	-3.9	9,482	-0.04%
2023/08/18	2	259.50	4	256.23	254.00	-2	9,590	-0.02%
2023/08/17	3.1	260.00	3	260.17	259.50	0.1	9,709	0.00%
2023/08/16	12	272.29	14.3	274.51	268.00	-2.3	9,745	-0.02%
2023/08/15	4	255.13	9	260.39	263.50	-5	10,042	-0.05%
2023/08/14	13.8	247.75	6.2	260.02	250.00	7.6	10,398	0.07%
2023/08/11	19.2	281.61	2	277.00	269.00	17.2	10,493	0.16%
2023/08/10	11	284.41	13	295.50	286.00	-2	10,356	-0.02%
2023/08/09	4.1	279.51	6	290.92	292.00	-1.9	10,287	-0.02%
2023/08/08	3	282.83	0	0.00	280.50	3	10,417	0.03%
2023/08/07	3	287.50	3.1	289.19	285.50	-0.1	10,717	0.00%
2023/08/04	5.1	283.45	1	287.50	289.50	4.1	10,779	0.04%
2023/08/02	6.1	288.25	8.5	292.86	285.50	-2.4	10,840	-0.02%
2023/08/01	2	292.25	4	292.75	293.00	-2	10,808	-0.02%
2023/07/31	2	285.50	1	289.50	286.50	1	10,838	0.01%
2023/07/28	2	286.00	1	288.50	286.00	1	11,103	0.01%
2023/07/26	7.5	294.04	1	288.50	291.00	6.5	11,327	0.06%
2023/07/25	3.1	298.35	17.1	297.82	301.00	-14	11,201	-0.13%
2023/07/24	15	303.67	8	301.94	302.00	7	11,079	0.06%
2023/07/21	10	292.60	16	296.22	291.00	-6	10,941	-0.05%
2023/07/20	13.1	290.30	2	298.50	287.00	11.1	10,868	0.10%
2023/07/19	0	0.00	9	292.00	292.00	-9	10,780	-0.08%
2023/07/18	4	284.75	4	286.50	283.00	0	10,718	0.00%
2023/07/17	3.1	285.89	8	284.31	288.50	-5	10,907	-0.05%
2023/07/14	12	277.33	12	276.17	277.50	0	10,937	0.00%
2023/07/13	15	284.67	10	285.35	280.00	5	10,846	0.05%
2023/07/12	3	289.83	6	289.17	290.00	-3	10,748	-0.03%
2023/07/11	8	283.81	11	287.18	283.00	-3	10,628	-0.03%
2023/07/10	10	281.80	2	286.00	285.00	8	10,638	0.08%
2023/07/07	10.1	287.18	0	0.00	284.50	10.1	10,601	0.10%
2023/07/06	13.1	293.67	2	297.50	290.00	11.1	10,550	0.11%
2023/07/05	9	300.44	1	307.50	294.50	8	10,508	0.08%
2023/07/04	6.1	299.62	1	304.50	297.00	5.1	10,684	0.05%
2023/07/03	10.1	301.96	12	300.92	299.00	-2	10,815	-0.02%
2023/06/30	2	334.50	4	337.88	325.50	-2	10,553	-0.02%
2023/06/29	16	339.91	11.1	340.46	338.50	4.9	10,581	0.05%
2023/06/28	4.3	333.95	3.1	336.95	333.50	1.2	10,466	0.01%
2023/06/27	1	327.50	7	323.50	329.00	-6	10,336	-0.06%
2023/06/26	8	305.75	7	312.43	311.50	1	10,210	0.01%
2023/06/21	8.2	308.39	1	307.50	308.00	7.2	10,262	0.07%
2023/06/20	2	321.75	0.1	329.00	320.00	1.9	10,186	0.02%
2023/06/16	3	326.33	3	326.50	323.00	0	10,180	0.00%
2023/06/15	1	328.50	11.3	321.18	330.00	-10.3	10,090	-0.10%
2023/06/14	3	315.50	2.5	318.20	314.00	0.5	10,005	0.00%
2023/06/13	2.2	312.62	2	316.50	311.50	0.2	10,016	0.00%
2023/06/12	3	317.00	3	322.67	314.00	0	10,106	0.00%
2023/06/08	1.6	315.34	0	0.00	311.00	1.6	10,193	0.02%
2023/06/06	1.2	314.35	2	318.00	315.50	-0.9	10,290	-0.01%
2023/06/05	23.2	334.29	15	327.23	315.50	8.2	10,443	0.08%
2023/06/02	1	321.49	5.2	320.16	320.50	-4.2	10,354	-0.04%
2023/06/01	2.2	324.05	1	329.00	320.00	1.2	10,395	0.01%
2023/05/31	0.1	333.50	1.2	330.50	327.00	-1.1	10,410	-0.01%
2023/05/30	0	330.50	0.5	330.72	328.50	-0.5	10,438	0.00%
2023/05/29	1.6	331.15	1	330.50	330.50	0.6	10,451	0.01%
2023/05/26	5	330.40	5	334.00	327.00	0	10,501	0.00%
2023/05/25	1	331.00	2	332.50	331.00	-1	10,435	-0.01%
2023/05/24	5	334.80	0	0.00	334.50	5	10,597	0.05%
2023/05/23	17	338.71	15	337.07	342.00	2	10,554	0.02%
2023/05/22	10	333.85	7	331.71	332.00	3	10,623	0.03%
2023/05/19	24	336.67	20	337.28	343.50	4	10,942	0.04%
2023/05/18	6	331.17	16	323.94	339.00	-10	10,548	-0.09%
2023/05/17	22	287.86	53.6	296.97	308.50	-31.6	10,167	-0.31%
2023/05/16	2	277.00	6	279.58	280.50	-4	10,044	-0.04%
2023/05/15	11.5	283.54	3	286.17	275.50	8.5	10,505	0.08%
2023/05/12	16	289.59	9	290.94	289.00	7	10,560	0.07%
2023/05/11	16	289.59	9	290.94	283.50	7	10,608	0.07%
2023/05/10	10	278.25	2	282.75	285.00	8	10,557	0.08%
2023/05/09	1	281.00	0	0.00	279.00	1	11,202	0.01%
2023/05/08	1	283.50	0.1	283.00	287.00	0.9	11,495	0.01%
2023/05/05	0	0.00	2	281.25	281.50	-2	11,577	-0.02%
2023/05/04	6	280.83	7	282.86	279.00	-1	11,585	-0.01%
2023/05/03	2	277.00	4	274.75	272.50	-2	11,322	-0.02%
2023/05/02	4	270.38	10.4	272.38	278.00	-6.4	11,293	-0.06%
2023/04/28	0	0.00	3	261.17	259.50	-3	11,163	-0.03%
2023/04/27	2	251.50	1	255.50	257.00	1	11,317	0.01%
2023/04/26	2	249.25	1	253.00	254.00	1	11,495	0.01%
2023/04/25	2	259.00	2	259.25	254.50	0	11,533	0.00%
2023/04/24	1	248.00	7	258.21	260.50	-6	11,571	-0.05%
2023/04/21	11.2	252.35	3	254.67	250.00	8.2	11,703	0.07%
2023/04/20	5.1	272.50	6	272.17	265.00	-0.9	11,657	-0.01%
2023/04/19	4	266.38	20	270.48	269.00	-16	11,532	-0.14%
2023/04/18	1	268.50	2	266.50	265.50	-1	11,483	-0.01%
2023/04/17	1	262.50	2	261.50	262.00	-1	11,531	-0.01%
2023/04/14	1	269.50	0	0.00	265.00	1	11,654	0.01%
2023/04/13	0	0.00	2	274.00	267.00	-2	11,820	-0.02%
2023/04/12	2	273.75	17	272.97	267.50	-15	12,000	-0.12%
2023/04/11	1	266.50	0	0.00	265.50	1	12,263	0.01%
2023/04/10	4	273.63	4	271.75	265.50	0	12,365	0.00%
2023/04/07	18	274.11	4.2	275.28	273.00	13.9	12,493	0.11%
2023/04/06	2	263.75	12.3	263.57	269.50	-10.3	12,364	-0.08%
2023/03/31	6	253.25	7	253.93	251.00	-1	12,223	-0.01%
2023/03/30	13.1	261.01	3	257.17	257.50	10.1	12,342	0.08%
2023/03/29	1	257.50	9	255.56	258.00	-8	12,279	-0.07%
2023/03/28	5.1	252.43	5	254.20	246.00	0.1	12,297	0.00%
2023/03/27	12	254.04	7	253.86	252.00	5	12,263	0.04%
2023/03/24	3	252.00	10	251.85	252.50	-7	12,406	-0.06%
2023/03/23	1	243.00	2	244.50	244.00	-1	12,539	-0.01%
2023/03/22	8.2	244.33	0	0.00	243.50	8.2	12,526	0.07%
2023/03/21	2	245.25	0	0.00	243.50	2	12,477	0.02%
2023/03/17	4	250.00	5	247.50	247.50	-1	12,389	-0.01%
2023/03/16	0.1	247.00	2	247.75	245.50	-1.9	12,333	-0.02%
2023/03/15	5	253.80	4	254.63	254.50	1	12,230	0.01%
2023/03/14	4	247.88	1	248.50	248.00	3	12,164	0.02%
2023/03/13	1	250.00	0	0.00	250.00	1	12,117	0.01%
2023/03/10	21	261.24	4	264.25	255.00	17	12,041	0.14%
2023/03/09	2	271.25	8	271.94	270.00	-6	11,896	-0.05%
2023/03/08	7	272.21	4	272.00	271.50	3	11,878	0.03%
2023/03/07	5	280.50	8	281.06	277.50	-3	11,702	-0.03%
2023/03/06	0	0.00	5	284.90	285.00	-5	12,145	-0.04%
2023/03/03	4	284.25	0	0.00	278.50	4	13,111	0.03%
2023/03/02	2	284.75	4	285.00	283.50	-2	13,927	-0.01%
2023/03/01	1	282.50	1	283.50	278.50	0	14,737	0.00%
2023/02/24	2.1	280.92	1	278.50	281.00	1.1	15,311	0.01%
2023/02/23	1	285.50	3	282.50	285.00	-2	15,679	-0.01%
2023/02/22	7	284.58	3	283.83	276.50	4	16,351	0.02%
2023/02/21	2	284.25	11	282.59	287.00	-9	16,517	-0.05%
2023/02/20	9	288.50	3	287.33	284.50	6	16,869	0.04%
2023/02/17	4	295.13	19.1	291.06	294.50	-15.1	16,801	-0.09%
2023/02/16	0	0.00	3	280.67	284.00	-3	16,713	-0.02%
2023/02/15	1	271.00	0	0.00	272.50	1	17,036	0.01%
2023/02/14	6	269.17	5	270.40	267.50	1	17,159	0.01%
2023/02/13	9	285.94	5	287.40	277.50	4	16,933	0.02%
2023/02/10	4	280.63	1	285.00	277.50	3	16,509	0.02%
2023/02/09	13	280.62	16	280.88	276.00	-3	16,298	-0.02%
2023/02/08	2	281.00	7	284.00	284.00	-5	16,106	-0.03%
2023/02/07	22	280.98	17	279.06	281.00	5	15,899	0.03%
2023/02/06	3	258.83	5	266.80	273.50	-2	15,267	-0.01%
2023/02/03	2	253.50	2	252.50	249.00	0	14,987	0.00%
2023/02/02	4	241.88	4.2	246.30	247.00	-0.2	14,905	0.00%
2023/02/01	2.1	239.49	0	0.00	237.50	2.1	14,915	0.01%
2023/01/31	0.1	237.50	3	237.50	238.00	-2.9	15,027	-0.02%
2023/01/30	0	0.00	4	237.50	237.50	-4	15,090	-0.03%
2023/01/17	4	245.75	2	245.25	243.50	2	15,139	0.01%
2023/01/16	0	0.00	1	244.00	244.00	-1	15,033	-0.01%
2023/01/13	0	0.00	2	231.00	230.00	-2	14,972	-0.01%
2023/01/12	11.1	236.04	6	237.75	230.50	5.1	15,079	0.03%
2023/01/11	7	243.79	0	0.00	240.50	7	15,022	0.05%
2023/01/05	0	0.00	1	243.00	239.50	-1	15,764	-0.01%
2023/01/04	6	251.50	2	246.00	243.50	4	16,017	0.02%
2023/01/03	4	248.50	5	248.70	250.50	-1	16,305	-0.01%
2022/12/30	6	250.42	2	244.25	246.00	4	16,433	0.02%
2022/12/29	6	241.83	5	247.70	250.00	1	16,415	0.01%
2022/12/28	41	240.26	1	238.50	238.50	40	16,430	0.24%
2022/12/27	15	233.33	5	232.50	237.50	10	16,705	0.06%
2022/12/26	8	239.75	4	240.25	240.50	4	16,719	0.02%
2022/12/22	9	228.67	10	227.50	231.50	-1	16,890	-0.01%
2022/12/21	2	230.25	10	231.85	228.50	-8	16,922	-0.05%
2022/12/20	20	230.55	14	230.04	225.50	6	17,186	0.03%
2022/12/19	1	238.00	1	237.00	237.00	0	17,308	0.00%
2022/12/16	3	238.67	4	242.88	234.50	-1	17,539	-0.01%
2022/12/15	1	244.00	2	240.25	241.00	-1	17,789	-0.01%
2022/12/09	0	0.00	2	247.50	254.00	-2	18,682	-0.01%
2022/12/08	1	240.50	0	0.00	240.50	1	19,002	0.01%
2022/12/07	2	247.50	0	0.00	244.00	2	19,374	0.01%
2022/12/05	0	0.00	1	250.50	269.50	-1	19,919	-0.01%
2022/12/02	0	0.00	3	247.00	245.50	-3	20,045	-0.01%
2022/12/01	5	246.20	4	251.00	246.50	1	20,315	0.00%
2022/11/30	1	238.00	5	242.59	244.00	-4	20,795	-0.02%
2022/11/29	6	233.01	8	239.50	233.50	-2	21,046	-0.01%
2022/11/28	4	241.88	10	243.15	246.50	-6	21,276	-0.03%
2022/11/25	50	246.78	65	246.19	245.50	-15	20,880	-0.07%
2022/11/24	28	223.39	60.1	227.01	239.00	-32.1	20,189	-0.16%
2022/11/23	29	207.47	70.1	213.08	217.50	-41.1	19,465	-0.21%
2022/11/22	11	196.09	57.7	193.46	198.00	-46.7	18,795	-0.25%
2022/11/21	23	190.17	26	191.23	192.00	-3	18,766	-0.02%
2022/11/18	27	181.37	63	182.98	187.00	-36	18,572	-0.19%
2022/11/17	26	172.87	9.8	176.47	174.00	16.2	18,131	0.09%
2022/11/16	27	173.15	29	173.34	170.00	-2	18,063	-0.01%
2022/11/15	2	172.50	3	170.67	169.00	-1	18,102	-0.01%
2022/11/14	10	169.75	5	171.00	171.00	5	18,652	0.03%
2022/11/11	25	165.02	34.5	169.55	171.50	-9.5	18,760	-0.05%
2022/11/10	15	160.33	50	158.56	156.00	-35	19,133	-0.18%
2022/11/09	1	162.00	2	161.25	162.50	-1	19,230	-0.01%
2022/11/08	9	162.33	0	0.00	159.50	9	19,261	0.05%
2022/11/07	5	161.10	1	160.00	159.50	4	19,203	0.02%
2022/11/04	19	159.05	9	157.78	159.00	10	19,278	0.05%
2022/11/03	22	160.98	21	159.93	163.00	1	19,264	0.01%
2022/11/02	16	160.34	3	158.83	160.00	13	19,215	0.07%
2022/11/01	2	157.75	10	158.20	158.50	-8	19,181	-0.04%
2022/10/31	3	152.83	3	155.50	154.50	0	19,107	0.00%
2022/10/28	1	150.00	3	150.00	151.00	-2	19,040	-0.01%
2022/10/27	1	149.50	3	147.00	149.50	-2	18,960	-0.01%
2022/10/26	2	144.50	2	142.75	143.00	0	18,882	0.00%
2022/10/25	5	144.20	4	142.88	143.00	1	18,760	0.01%
2022/10/24	1	148.50	1	149.50	147.50	0	18,673	0.00%
2022/10/21	5	149.70	3	149.83	146.50	2	18,672	0.01%
2022/10/20	4	147.25	4	149.75	155.00	0	18,703	0.00%
2022/10/19	3	153.50	1	153.50	153.00	2	18,786	0.01%
2022/10/18	0	0.00	1	153.00	153.00	-1	19,182	-0.01%
2022/10/17	4	147.75	5	144.80	148.50	-1	19,289	-0.01%
2022/10/14	51	156.26	5	152.70	153.00	46	19,110	0.24%
2022/10/13	15	153.63	45	153.17	148.50	-30	18,790	-0.16%
2022/10/12	48	163.97	48	164.95	161.50	0	18,489	0.00%
2022/10/11	2	159.50	34	165.63	159.50	-32	18,286	-0.17%
2022/10/07	7	171.00	6	172.83	168.00	1	18,030	0.01%
2022/10/06	44	170.26	47	169.38	172.00	-3	17,876	-0.02%
2022/10/05	12.1	169.91	13	170.15	170.50	-0.9	17,793	-0.01%
2022/10/04	19.2	168.52	9	167.33	167.00	10.2	17,617	0.06%
2022/10/03	11	159.91	10	164.50	157.50	1	17,590	0.01%
2022/09/30	26	159.37	51	154.83	162.50	-25	17,688	-0.14%
2022/09/29	19	159.84	8	160.19	158.00	11	17,667	0.06%
2022/09/28	18.2	159.57	13	160.38	154.00	5.2	17,494	0.03%
2022/09/27	50	160.65	80	158.94	166.00	-30	17,482	-0.17%
2022/09/26	4	163.63	7	164.93	162.00	-3	17,307	-0.02%
2022/09/23	8	168.50	6	169.08	166.00	2	17,314	0.01%
2022/09/22	16	172.44	38	171.62	174.00	-22	17,473	-0.13%
2022/09/21	22	167.32	4	168.75	169.00	18	17,566	0.10%
2022/09/20	68.1	170.99	28.5	170.82	173.50	39.6	17,686	0.22%
2022/09/19	22	165.59	28	162.61	163.00	-6	17,583	-0.03%
2022/09/16	32	167.38	33	168.92	171.00	-1	17,573	-0.01%
2022/09/15	9	172.00	20	169.33	168.00	-11	17,621	-0.06%
2022/09/14	36	163.42	45	165.64	170.00	-9	17,559	-0.05%
2022/09/13	57	163.07	55	164.34	165.00	2	17,429	0.01%
2022/09/12	54	162.57	44	164.18	164.00	10	17,644	0.06%
2022/09/08	14	152.21	28	153.43	154.00	-14	17,765	-0.08%
2022/09/07	59	153.16	44	152.05	151.50	15	17,825	0.08%
2022/09/06	37	153.30	61	158.61	154.00	-24	17,954	-0.13%
2022/09/05	24	169.79	21	172.19	166.50	3	17,691	0.02%
2022/09/02	53	174.95	46	175.96	170.00	7	17,738	0.04%
2022/09/01	33	171.29	55	171.79	169.00	-22	17,737	-0.12%
2022/08/31	53	176.26	9	176.78	173.50	44	18,090	0.24%
2022/08/30	10	172.95	9	173.06	174.00	1	18,361	0.01%
2022/08/29	39	171.33	4	171.75	169.50	35	18,399	0.19%
2022/08/26	21	182.71	42	183.58	176.00	-21	18,189	-0.12%
2022/08/25	21	174.55	7	174.71	175.50	14	17,591	0.08%
2022/08/24	11	178.86	4	178.63	174.00	7	17,325	0.04%
2022/08/23	40	176.58	26	177.60	176.00	14	16,999	0.08%
2022/08/22	16	185.41	21	186.00	180.00	-5	16,681	-0.03%
2022/08/19	41.1	186.02	47.3	186.76	184.50	-6.2	16,210	-0.04%
2022/08/18	10	174.15	73.1	179.02	184.50	-63.1	15,635	-0.40%
2022/08/17	25	164.40	101.2	167.78	168.00	-76.2	15,227	-0.50%	大賣/
2022/08/16	7	154.43	18	158.03	161.50	-11	14,415	-0.08%
2022/08/15	6	145.25	21	145.93	147.00	-15	14,136	-0.11%
2022/08/12	2	142.50	1	142.50	145.00	1	14,246	0.01%
2022/08/11	3	143.00	53	145.05	143.00	-50	14,631	-0.34%
2022/08/10	60	144.71	13	145.88	148.00	47	14,709	0.32%
2022/08/09	12	143.17	1	144.00	141.50	11	14,685	0.07%
2022/08/08	2	142.25	0	0.00	143.00	2	14,700	0.01%
2022/08/05	0	0.00	1	142.00	142.00	-1	14,683	-0.01%
2022/08/04	3	132.67	8	132.44	135.00	-5	14,680	-0.03%
2022/08/03	5	134.00	0	0.00	133.50	5	14,638	0.03%
2022/08/02	3	136.33	1	136.00	133.00	2	14,641	0.01%
2022/08/01	0.1	140.00	0	0.00	138.00	0.1	14,564	0.00%
2022/07/29	1	144.00	6	142.00	141.50	-5	14,575	-0.03%
2022/07/28	0	0.00	6	142.83	141.50	-6	14,550	-0.04%
2022/07/27	2	142.50	11	142.23	141.50	-9	14,504	-0.06%
2022/07/26	23	145.02	6	146.00	142.00	17	14,371	0.12%
2022/07/25	12	147.75	55	148.98	149.50	-43	14,073	-0.31%
2022/07/22	10	139.30	34	139.78	144.50	-24	13,539	-0.18%
2022/07/21	19	133.95	7	133.57	135.00	12	13,243	0.09%
2022/07/20	2	130.25	0	0.00	130.00	2	13,233	0.02%
2022/07/19	10	131.85	5	133.90	130.00	5	13,290	0.04%
2022/07/18	2	130.50	1	131.50	130.00	1	13,242	0.01%
2022/07/15	12	133.21	4	133.38	131.00	8	13,165	0.06%
2022/07/14	10	136.40	3	138.00	137.00	7	13,057	0.05%
2022/07/13	7	138.57	9	139.50	139.50	-2	13,098	-0.02%
2022/07/12	2	135.00	2	136.50	135.00	0	13,102	0.00%
2022/07/11	21	133.24	19	137.32	139.00	2	13,132	0.02%
2022/07/08	18	142.78	12	143.63	135.00	6	12,878	0.05%
2022/07/07	9	142.89	16	143.38	146.00	-7	12,717	-0.06%
2022/07/06	10	145.45	9	146.11	143.50	1	12,598	0.01%
2022/07/05	13	142.85	10	142.60	148.00	3	12,548	0.02%
2022/07/04	9	137.67	19	139.00	141.50	-10	12,505	-0.08%
2022/07/01	8.4	149.00	10	149.05	142.50	-1.6	12,654	-0.01%
2022/06/30	26	156.29	9	153.67	153.50	17	12,449	0.14%
2022/06/29	12	151.04	73.3	156.63	157.50	-61.3	12,114	-0.51%
2022/06/28	14	150.54	13	152.88	148.50	1	11,846	0.01%
2022/06/27	17	149.62	6	149.00	151.50	11	11,681	0.09%
2022/06/24	4.3	144.30	4.1	142.39	145.00	0.2	12,069	0.00%
2022/06/23	17	140.79	17	141.65	143.50	0	12,214	0.00%
2022/06/22	9	140.72	4	144.25	138.00	5	12,641	0.04%
2022/06/21	4	144.13	13	142.31	146.00	-9	12,601	-0.07%
2022/06/20	166	143.42	162	144.67	139.00	4	12,569	0.03%	大買/大賣/
2022/06/17	7	144.43	31.2	137.88	146.50	-24.2	12,181	-0.20%
2022/06/16	1	139.50	1	137.00	137.00	0	11,966	0.00%
2022/06/15	23.2	136.72	23	140.89	140.00	0.2	12,054	0.00%
2022/06/14	3	135.33	3	137.33	136.50	0	11,769	0.00%
2022/06/13	14	145.82	30	144.78	143.00	-16	11,547	-0.14%
2022/06/10	0	0.00	12	149.50	152.00	-12	11,272	-0.11%
2022/06/09	19	144.39	43	145.98	145.50	-24	11,067	-0.22%
2022/06/08	30	140.70	62	143.52	145.50	-32	10,603	-0.30%
2022/06/07	2	129.25	16.2	135.20	139.50	-14.2	10,082	-0.14%
2022/06/02	6	126.17	0	0.00	124.50	6	10,094	0.06%
2022/06/01	2	126.25	2	129.50	126.00	0	10,236	0.00%
2022/05/31	0	0.00	1	128.50	128.50	-1	10,383	-0.01%
2022/05/30	5	127.40	1	128.00	128.00	4	10,571	0.04%
2022/05/26	1	131.50	3	135.00	129.00	-2	11,280	-0.02%
2022/05/25	0	0.00	3	131.67	131.50	-3	11,444	-0.03%
2022/05/24	9	129.06	3	127.50	127.50	6	11,693	0.05%
2022/05/23	18	129.42	0	0.00	130.50	18	11,677	0.15%
2022/05/20	6	130.42	75	132.74	129.50	-69	11,628	-0.59%
2022/05/19	10	127.85	2	131.25	131.50	8	11,430	0.07%
2022/05/18	1	124.50	14	126.00	129.00	-13	10,988	-0.12%
2022/05/17	12	118.04	11	117.41	117.50	1	10,808	0.01%
2022/05/16	0	0.00	16	119.63	119.00	-16	10,699	-0.15%
2022/05/13	0	0.00	11	116.36	117.50	-11	10,620	-0.10%
2022/05/12	26	113.27	6	115.25	111.00	20	10,550	0.19%
2022/05/11	5	115.00	8	114.88	115.50	-3	10,493	-0.03%
2022/05/10	43	114.13	18	115.00	115.00	25	10,465	0.24%
2022/05/09	8	117.81	0	0.00	117.00	8	10,415	0.08%
2022/05/06	33	114.98	1	115.00	118.00	32	10,399	0.31%
2022/05/05	0	0.00	30	119.00	119.00	-30	10,353	-0.29%
2022/05/04	2	115.50	0	0.00	115.50	2	10,322	0.02%
2022/05/03	0	0.00	1	122.00	119.00	-1	10,284	-0.01%
2022/04/28	0	0.00	20	115.38	115.00	-20	10,223	-0.20%
2022/04/27	10	116.00	1	113.00	116.50	9	10,192	0.09%
2022/04/26	7	116.29	0	0.00	115.50	7	10,112	0.07%
2022/04/25	40	119.81	9	122.00	118.00	31	10,021	0.31%
2022/04/22	7	132.21	0	0.00	131.00	7	9,896	0.07%
2022/04/21	5	133.00	13	131.69	134.50	-8	9,825	-0.08%
2022/04/20	5	132.70	0	0.00	130.00	5	9,747	0.05%
2022/04/19	10	132.75	41	133.43	133.50	-31	9,682	-0.32%
2022/04/18	19	131.08	40	128.66	132.50	-21	9,489	-0.22%
2022/04/15	25	130.68	22	130.50	126.50	3	9,301	0.03%
2022/04/14	2	131.00	2	130.50	130.00	0	9,135	0.00%
2022/04/13	13	127.12	6	127.92	129.50	7	9,004	0.08%
2022/04/12	18	123.03	10	124.10	123.50	8	8,848	0.09%
2022/04/11	9	123.44	19	124.39	124.50	-10	8,762	-0.11%
2022/04/08	36	128.58	8	129.06	129.00	28	8,652	0.32%
2022/04/07	13	135.23	5	130.00	128.50	8	8,453	0.09%
2022/04/06	30	131.50	34	131.84	132.00	-4	8,085	-0.05%
2022/04/01	9	131.72	35	132.73	130.50	-26	7,998	-0.33%
2022/03/31	50	134.87	42	133.49	135.50	8	7,825	0.10%
2022/03/30	0	0.00	26.1	135.31	133.50	-26.1	7,527	-0.35%
2022/03/29	11	127.86	122	136.24	133.00	-111	7,236	-1.53%	大賣/鉅額交易
2022/03/28	11	126.23	25	126.68	125.00	-14	6,597	-0.21%
2022/03/25	20	125.15	48	125.07	124.50	-28	6,204	-0.45%
2022/03/24	6	116.08	5	113.10	121.00	1	5,562	0.02%
2022/03/23	15	111.03	40	111.11	112.00	-25	5,364	-0.47%
2022/03/22	20	116.40	20	115.43	117.50	0	5,208	0.00%
2022/03/21	17	116.74	25	117.30	117.00	-8	5,168	-0.15%
2022/03/18	27	110.35	33	110.50	114.00	-6	4,936	-0.12%
2022/03/17	18	106.56	13	107.38	108.50	5	4,691	0.11%
2022/03/16	19	99.41	7	99.70	99.00	12	4,574	0.26%
2022/03/15	15	100.54	5	102.00	99.70	10	4,567	0.22%
2022/03/14	38	100.96	16	99.38	101.50	22	4,544	0.48%
2022/03/11	19	102.32	11	102.00	102.50	8	4,585	0.17%
2022/03/10	7	106.21	17	108.06	107.00	-10	4,523	-0.22%
2022/03/09	18	103.17	17	104.65	103.00	1	4,414	0.02%
2022/03/08	29	104.88	16	105.81	101.50	13	4,505	0.29%
2022/03/07	57	105.88	93	107.30	106.00	-36	4,375	-0.82%
2022/03/04	21	115.17	31	116.45	112.50	-10	4,228	-0.24%
2022/03/03	35	116.30	55	115.86	115.50	-20	4,109	-0.49%
2022/03/02	32	118.84	20.1	118.81	118.00	11.9	3,932	0.30%
2022/03/01	72	112.60	61	111.88	114.00	11	3,615	0.30%
2022/02/25	34	108.60	71	110.32	111.50	-37	3,327	-1.11%
2022/02/24	114	102.07	489	104.33	103.00	-375	3,034	-12.36%	大買/大賣/鉅額交易
2022/02/23	30	98.05	101	101.31	102.50	-71	2,740	-2.59%	大賣/
2022/02/22	4	92.08	5	93.54	93.40	-1	2,852	-0.04%
2022/02/21	3	91.77	2	92.40	92.50	1	2,948	0.03%
2022/02/18	1	90.10	0	0.00	90.90	1	3,022	0.03%
2022/02/17	7	90.96	141	90.91	90.70	-134	3,021	-4.43%	大賣/鉅額交易
2022/02/16	15	87.27	4	88.98	89.50	11	3,013	0.37%
2022/02/15	6	86.47	0	0.00	85.80	6	3,012	0.20%
2022/02/14	8	86.21	1	86.00	86.10	7	3,016	0.23%
2022/02/11	7	88.94	0	0.00	88.50	7	3,009	0.23%
2022/02/10	8	89.33	0	0.00	89.50	8	2,996	0.27%
2022/02/09	3	89.73	91	90.30	90.20	-88	2,987	-2.95%
2022/02/08	8	87.41	1	89.20	89.60	7	2,971	0.24%
2022/02/07	1	85.20	1	85.80	86.30	0	2,955	0.00%
2022/01/26	32	87.05	0	0.00	85.70	32	2,948	1.09%
2022/01/25	12	84.92	0	0.00	84.40	12	2,928	0.41%
2022/01/24	6	83.10	59	84.91	84.40	-53	2,936	-1.80%
2022/01/21	5	87.82	0	0.00	86.20	5	2,926	0.17%
2022/01/20	23	87.52	23	87.73	87.70	0	2,906	0.00%
2022/01/19	15	87.53	0	0.00	87.30	15	2,918	0.51%
2022/01/18	3	88.53	1	90.10	88.20	2	2,934	0.07%
2022/01/17	6	88.18	0	0.00	89.00	6	3,027	0.20%
2022/01/14	8	87.26	9	86.46	87.10	-1	3,022	-0.03%
2022/01/13	3	89.70	1	89.60	89.60	2	3,007	0.07%
2022/01/12	34	88.95	31	89.11	89.40	3	3,017	0.10%
2022/01/11	4	89.93	33.8	89.50	89.50	-29.8	3,007	-0.99%
2022/01/10	8	91.80	1	92.20	92.00	7	2,976	0.24%
2022/01/07	9	92.07	1	92.10	91.50	8	2,983	0.27%
2022/01/06	1	95.70	1	95.90	95.90	0	2,945	0.00%
2022/01/05	2	96.40	0	0.00	96.10	2	2,950	0.07%
2022/01/04	169	95.95	1	96.40	96.30	168	2,958	5.68%	大買/鉅額交易
2022/01/03	29	96.17	1	98.60	96.50	28	2,981	0.94%
2021/12/30	3	97.67	0	0.00	97.50	3	2,987	0.10%
2021/12/29	2	98.30	1	98.20	98.00	1	3,020	0.03%
2021/12/28	2	96.75	1	96.70	96.30	1	3,025	0.03%
2021/12/27	1	96.00	0	0.00	96.00	1	3,084	0.03%
2021/12/24	3	96.53	0	0.00	96.20	3	3,148	0.10%
2021/12/23	0	0.00	2	97.80	97.70	-2	3,193	-0.06%
2021/12/22	1	99.20	12	98.37	97.80	-11	3,197	-0.34%
2021/12/21	1.2	95.98	0	0.00	97.40	1.2	3,237	0.04%
2021/12/20	229	95.55	213	95.83	95.50	16	3,288	0.49%	大買/大賣/
2021/12/17	78	95.57	100	96.50	95.30	-22	3,275	-0.67%
2021/12/16	651	97.73	758	97.50	97.20	-107	3,236	-3.31%	大買/大賣/鉅額交易
2021/12/15	14	100.04	263	98.92	98.20	-249	3,192	-7.80%	大賣/鉅額交易
2021/12/14	81.2	100.49	332	100.53	101.50	-250.8	3,130	-8.01%	大賣/鉅額交易
2021/12/13	538	100.70	6	102.50	100.50	532	3,079	17.28%	大買/鉅額交易
2021/12/10	32	97.22	0	0.00	97.60	32	2,984	1.07%
2021/12/09	25	96.91	4	96.80	97.20	21	2,976	0.71%
2021/12/08	17	96.64	0	0.00	96.00	17	2,953	0.58%
2021/12/07	433	97.69	0	0.00	96.30	433	2,905	14.90%	大買/鉅額交易
2021/12/06	110	100.00	28	100.45	100.50	82	2,763	2.97%	大買/
2021/12/03	79	102.80	7	103.00	103.00	72	2,740	2.63%
2021/12/02	954	110.15	939	109.14	102.00	15	2,729	0.55%	大買/大賣/
2021/12/01	1	110.50	0	0.00	112.50	1	2,550	0.04%
2021/11/30	0	0.00	1	110.50	111.50	-1	2,549	-0.04%
2021/11/29	113	108.13	0	0.00	109.00	113	2,547	4.44%	大買/鉅額交易
2021/11/26	169	109.10	97	109.64	109.50	72	2,501	2.88%	大買/
2021/11/25	1,010	115.71	1,005	116.58	112.50	5	2,472	0.20%	大買/大賣/
2021/11/24	2	109.50	2	109.00	114.50	0	2,376	0.00%
2021/11/23	17	112.56	13	111.96	108.00	4	2,315	0.17%
2021/11/22	6	110.33	6	111.25	111.50	0	2,259	0.00%
2021/11/19	12	114.96	22	115.48	114.50	-10	2,241	-0.45%
2021/11/18	1	113.50	3	112.50	117.00	-2	2,086	-0.10%
2021/11/17	2	98.40	5	103.56	106.50	-3	1,977	-0.15%
2021/11/16	2	96.10	2	95.90	97.10	0	2,005	0.00%
2021/11/15	2	96.10	1	95.20	96.30	1	2,070	0.05%
2021/11/12	1	92.20	0	0.00	92.00	1	2,136	0.05%
2021/11/08	3	93.00	0	0.00	93.00	3	2,312	0.13%
2021/11/04	1	95.10	0	0.00	94.30	1	2,395	0.04%
2021/11/03	0	0.00	1	96.00	96.10	-1	2,408	-0.04%
2021/11/02	3	95.83	0	0.00	95.00	3	2,419	0.12%
2021/11/01	0.2	98.50	10	96.14	97.20	-9.8	2,500	-0.39%
2021/10/28	0	0.00	21	92.41	92.70	-21	2,683	-0.78%
2021/10/27	1	91.90	0	0.00	91.90	1	2,734	0.04%
2021/10/26	1	93.30	0	0.00	93.00	1	2,781	0.04%
2021/10/25	2	94.25	0	0.00	91.30	2	2,832	0.07%
2021/10/21	4	98.80	0	0.00	98.20	4	2,885	0.14%
2021/10/20	5	100.08	0	0.00	98.70	5	2,957	0.17%
2021/10/19	15	99.47	0	0.00	99.90	15	3,049	0.49%
2021/10/18	6	98.95	0	0.00	98.40	6	3,231	0.19%
2021/10/15	12	99.45	12	101.00	98.00	0	3,409	0.00%
2021/10/14	5	99.00	5	99.90	98.70	0	3,705	0.00%
2021/10/13	2	97.35	5	97.30	97.10	-3	3,867	-0.08%
2021/10/12	5	99.70	0	0.00	100.00	5	3,961	0.13%
2021/10/08	10	100.00	0	0.00	100.50	10	4,075	0.25%
2021/10/07	0	0.00	1	96.00	96.50	-1	4,142	-0.02%
2021/10/06	0	0.00	2	97.30	92.70	-2	4,310	-0.05%
2021/10/05	0	0.00	44	96.74	96.40	-44	4,551	-0.97%
2021/10/04	2	99.85	14.1	98.35	96.00	-12.1	4,591	-0.26%
2021/10/01	72	104.33	11	106.73	104.00	61	4,549	1.34%
2021/09/30	0	0.00	36	100.88	108.00	-36	4,537	-0.79%
2021/09/29	35	101.43	0	0.00	100.50	35	4,512	0.78%
2021/09/28	15	104.00	20	104.75	104.00	-5	4,539	-0.11%
2021/09/27	27	102.35	2	103.50	102.00	25	4,536	0.55%
2021/09/24	0	0.00	1	100.00	100.00	-1	4,579	-0.02%
2021/09/15	1	99.70	0	0.00	101.00	1	4,886	0.02%
2021/09/14	10	103.50	0	0.00	102.00	10	4,885	0.20%
2021/09/13	0.1	100.50	0	0.00	101.00	0.1	4,885	0.00%
2021/09/09	0	0.00	1	103.50	102.00	-1	4,878	-0.02%
2021/09/08	1	100.00	0	0.00	100.00	1	4,873	0.02%
2021/09/07	0.1	103.50	1	104.50	105.00	-1	4,876	-0.02%
2021/09/03	5	105.00	1	106.00	105.50	4	4,963	0.08%
2021/09/02	1	102.50	0	0.00	102.50	1	4,990	0.02%
2021/08/30	11	107.05	11	105.09	105.00	0	5,009	0.00%
2021/08/26	5	106.50	5	106.00	106.50	0	5,010	0.00%
2021/08/25	2	110.00	4	107.25	107.00	-2	5,020	-0.04%
2021/08/23	0	107.00	3	106.00	105.00	-3	5,034	-0.06%
2021/08/20	45.1	99.49	47	99.54	100.50	-2	5,061	-0.04%
2021/08/19	15	103.73	12	104.33	101.50	3	5,045	0.06%
2021/08/18	24.1	111.91	21	108.43	112.50	3.1	5,022	0.06%
2021/08/16	44	115.90	64	115.90	116.50	-20	5,107	-0.39%
2021/08/13	3	122.00	0	0.00	122.00	3	5,151	0.06%
2021/08/11	1	132.00	21	136.17	135.00	-20	5,447	-0.37%
2021/08/10	0	0.00	2	137.50	137.00	-2	5,518	-0.04%
2021/08/09	3	137.00	0	0.00	135.00	3	5,615	0.05%
2021/08/06	0	0.00	7	137.07	137.00	-7	5,609	-0.12%
2021/08/05	0	0.00	23	140.52	138.00	-23	5,609	-0.41%
2021/08/04	38.1	150.52	26	145.00	141.00	12.1	5,536	0.22%
2021/08/03	15	145.33	10	146.50	145.50	5	5,343	0.09%
2021/08/02	2	142.00	17	147.59	147.50	-15	5,320	-0.28%
2021/07/30	13	147.50	7	143.71	146.50	6	5,268	0.11%
2021/07/29	15	145.67	36	146.89	150.50	-21	5,211	-0.40%
2021/07/28	5	143.70	5	143.80	144.00	0	5,142	0.00%
2021/07/27	5	149.50	30	151.67	148.50	-25	5,059	-0.49%
2021/07/26	2	149.00	24	148.38	153.00	-22	5,012	-0.44%
2021/07/23	12	145.42	11	152.95	146.00	1	4,936	0.02%
2021/07/22	12	147.71	14	150.36	152.00	-2	4,841	-0.04%
2021/07/21	0	0.00	13	146.54	154.50	-13	4,671	-0.28%
2021/07/20	21	147.10	17	149.32	140.50	4	4,495	0.09%
2021/07/19	3	139.00	36	147.24	147.50	-33	4,184	-0.79%
2021/07/16	1	131.00	37	131.84	134.50	-36	4,024	-0.89%
2021/07/15	9	127.06	6	132.42	127.50	3	3,925	0.08%
2021/07/14	1	126.50	35	126.00	128.50	-34	3,801	-0.89%
2021/07/13	5	125.90	28	125.02	127.00	-23	3,717	-0.62%
2021/07/12	99	120.18	64	120.97	122.00	35	3,522	0.99%
2021/07/09	0	0.00	12	107.96	114.00	-12	3,243	-0.37%
2021/07/08	12	105.08	0	0.00	104.00	12	3,183	0.38%
2021/07/07	22	103.57	46	105.54	107.50	-24	3,171	-0.76%
2021/07/06	11	106.55	25	107.72	107.00	-14	3,134	-0.45%
2021/07/05	11	104.23	12	104.88	105.00	-1	3,089	-0.03%
2021/07/02	47	103.81	6	106.50	102.50	41	3,047	1.35%
2021/07/01	33	102.74	33	100.88	105.00	0	2,988	0.00%
2021/06/30	16	98.61	31	100.15	101.50	-15	2,878	-0.52%
2021/06/29	9	93.81	17	94.13	96.90	-8	2,721	-0.29%
2021/06/28	2.1	87.92	19	88.36	90.10	-17	2,584	-0.66%
2021/06/25	17	86.51	9	86.46	86.10	8	2,558	0.31%
2021/06/22	3.1	83.78	5	85.50	84.90	-2	2,556	-0.08%
2021/06/21	1	83.00	0	0.00	82.60	1	2,561	0.04%
2021/06/18	0	0.00	5	85.00	84.90	-5	2,547	-0.20%
2021/06/17	3	86.10	5	85.30	85.60	-2	2,542	-0.08%
2021/06/16	2	85.80	16	86.54	85.30	-14	2,536	-0.55%
2021/06/11	23	91.00	14	91.15	87.40	9	2,501	0.36%
2021/06/10	7	92.34	15	93.11	94.20	-8	2,403	-0.33%
2021/06/07	5	90.80	17	90.54	90.80	-12	2,360	-0.51%
2021/06/04	1	90.40	3	89.33	88.00	-2	2,318	-0.09%
2021/06/03	5	88.80	4	88.75	88.80	1	2,299	0.04%
2021/06/02	12	91.96	19	93.57	90.40	-7	2,264	-0.31%
2021/06/01	0	0.00	40	90.85	92.30	-40	2,232	-1.79%
2021/05/31	22	91.05	23	92.05	93.00	-1	2,198	-0.05%
2021/05/28	10	95.13	18	96.61	94.90	-8	2,136	-0.37%
2021/05/27	18	96.51	13	94.98	96.40	5	2,081	0.24%
2021/05/26	1	92.20	0	0.00	92.20	1	1,979	0.05%
2021/05/25	53	90.26	56	90.37	93.20	-3	1,939	-0.15%
2021/05/24	19	93.02	0	0.00	92.10	19	1,865	1.02%
2021/05/21	84	89.11	15	90.83	91.00	69	1,751	3.94%
2021/05/20	81	89.54	25	91.14	86.00	56	1,631	3.43%
2021/05/19	38	86.89	16	87.18	88.00	22	1,454	1.51%
2021/05/18	7	84.69	9	83.66	83.90	-2	1,327	-0.15%
2021/05/17	19	80.93	14	80.56	82.50	5	1,212	0.41%
2021/05/13	0	0.00	1	67.60	68.30	-1	1,069	-0.09%
2021/05/10	5	76.00	0	0.00	76.00	5	1,034	0.48%
2021/05/06	0	0.00	1	75.00	73.30	-1	1,035	-0.10%
2021/05/05	0	0.00	1	75.00	74.10	-1	1,032	-0.10%
2021/05/04	1	73.00	0	0.00	74.10	1	1,035	0.10%
2021/04/29	1	80.80	0	0.00	79.90	1	1,019	0.10%
2021/04/27	20	82.30	1	82.00	82.80	19	1,026	1.85%
2021/04/26	40	80.52	0	0.00	80.50	40	1,004	3.98%
2021/04/22	0	0.00	2	81.90	79.70	-2	1,019	-0.20%
2021/04/21	3	81.57	0	0.00	81.40	3	1,009	0.30%
2021/04/20	2	82.90	0	0.00	83.00	2	1,004	0.20%
2021/04/19	1	84.20	0	0.00	83.70	1	1,000	0.10%
2021/04/16	1	82.90	0	0.00	82.20	1	981	0.10%
2021/04/14	0	0.00	52	80.73	81.80	-52	967	-5.37%
2021/04/12	0	0.00	3	81.90	82.70	-3	935	-0.32%
2021/04/09	3	80.90	0	0.00	81.00	3	909	0.33%
2021/04/08	27	80.96	25	81.36	81.40	2	901	0.22%
2021/03/31	4	77.48	5	77.00	77.70	-1	855	-0.12%
2021/03/30	0	0.00	6	76.42	76.50	-6	832	-0.72%
2021/03/24	0	0.00	2	75.45	75.90	-2	811	-0.25%
2021/03/22	0	0.00	42	72.43	72.70	-42	799	-5.25%
2021/03/16	4	73.75	0	0.00	73.50	4	806	0.50%
2021/03/15	4	74.15	0	0.00	73.90	4	803	0.50%
2021/03/02	1	75.00	0	0.00	74.10	1	816	0.12%
2021/02/26	3	76.10	0	0.00	76.50	3	812	0.37%
2021/02/25	3	76.90	0	0.00	76.20	3	842	0.36%
2021/02/24	5	76.00	0	0.00	76.00	5	858	0.58%
2021/02/23	3	77.27	6	77.02	77.40	-3	895	-0.34%
2021/02/22	31	76.72	0	0.00	76.60	31	873	3.55%
2021/02/18	0	0.00	2	73.80	74.90	-2	863	-0.23%
2021/02/17	6	69.55	1	69.60	69.70	5	838	0.60%
2021/02/05	8	67.41	0	0.00	68.10	8	870	0.92%
2021/02/04	5	67.00	0	0.00	66.80	5	898	0.56%
2021/02/01	2	65.90	4	66.90	66.60	-2	923	-0.22%
2021/01/29	1	67.30	0	0.00	67.50	1	919	0.11%
2021/01/28	3	68.67	0	0.00	68.40	3	925	0.32%
2021/01/27	1	69.60	0	0.00	69.80	1	963	0.10%
2021/01/26	3	70.73	0	0.00	70.40	3	962	0.31%
2021/01/25	1	70.80	1	69.40	70.70	0	960	0.00%
2021/01/22	2	69.45	0	0.00	69.20	2	950	0.21%
2021/01/20	0	0.00	11	72.27	71.40	-11	931	-1.18%
2021/01/19	5	73.98	0	0.00	73.60	5	919	0.54%
2021/01/18	0	0.00	1	75.30	75.30	-1	917	-0.11%
2021/01/15	3	75.30	0	0.00	74.20	3	932	0.32%
2021/01/14	3	77.37	0	0.00	77.10	3	915	0.33%
2021/01/13	1	77.70	0	0.00	77.60	1	918	0.11%
2021/01/12	1	79.90	0	0.00	78.80	1	915	0.11%
2021/01/11	2	77.95	4	77.75	78.80	-2	911	-0.22%
2021/01/06	1	79.80	1	78.50	78.60	0	911	0.00%
2020/12/31	1	79.40	0	0.00	80.00	1	923	0.11%
2020/12/29	12	79.50	0	0.00	79.20	12	924	1.30%
2020/12/25	1	80.80	0	0.00	81.20	1	920	0.11%
2020/12/24	3	80.97	0	0.00	81.10	3	940	0.32%
2020/12/16	1	83.30	0	0.00	84.40	1	1,233	0.08%
2020/12/11	2	82.70	0	0.00	82.40	2	1,338	0.15%
2020/12/08	2	84.20	0	0.00	84.30	2	1,405	0.14%
2020/11/26	0	0.00	1	85.80	86.10	-1	1,468	-0.07%
2020/11/25	0	0.00	5	85.50	85.90	-5	1,472	-0.34%
2020/11/24	1	85.00	0	0.00	85.30	1	1,476	0.07%
2020/11/20	3	88.80	3	87.17	86.50	0	1,460	0.00%
2020/11/13	0	0.00	3	86.00	84.60	-3	1,460	-0.21%
2020/11/12	34	85.42	6	85.55	85.40	28	1,455	1.92%
2020/11/10	0	0.00	1	84.20	84.20	-1	1,462	-0.07%
2020/11/04	2	83.10	2	83.60	82.50	0	1,473	0.00%
2020/10/30	0	0.00	1	80.50	80.00	-1	1,442	-0.07%
2020/10/29	1	79.90	1	80.60	80.40	0	1,448	0.00%
2020/10/28	0	0.00	11	80.72	80.80	-11	1,448	-0.76%
2020/10/27	0	0.00	1	81.60	81.80	-1	1,449	-0.07%
2020/10/22	0	0.00	1	81.70	81.40	-1	1,460	-0.07%
2020/10/15	1	80.60	0	0.00	80.30	1	1,546	0.06%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	1	81.00	1	80.60	80.60	0	1,915	0.00%
2020/09/28	2	83.45	4	82.50	81.10	-2	1,913	-0.10%
2020/09/25	3	80.97	1	83.10	79.80	2	1,770	0.11%
2020/09/24	5	82.60	11	83.85	84.40	-6	1,748	-0.34%
2020/09/22	2	82.55	0	0.00	81.80	2	1,728	0.12%
2020/09/21	1	84.30	0	0.00	84.30	1	1,720	0.06%
2020/09/18	2	85.15	7	85.31	85.00	-5	1,740	-0.29%
2020/09/17	2	82.90	6	83.67	82.80	-4	1,852	-0.22%
2020/09/15	1	82.00	0	0.00	82.10	1	1,890	0.05%
2020/09/11	3	79.90	0	0.00	79.60	3	1,933	0.16%
2020/09/09	16	83.07	17	83.28	82.70	-1	1,931	-0.05%
2020/09/07	0	0.00	1	78.80	78.90	-1	1,930	-0.05%
2020/08/27	5	80.60	0	0.00	80.30	5	2,137	0.23%
2020/08/26	0	0.00	1	80.20	81.10	-1	2,137	-0.05%
2020/08/25	0	0.00	1	78.00	78.00	-1	2,112	-0.05%
2020/08/24	1	77.30	0	0.00	77.50	1	2,124	0.05%
2020/08/20	3	80.13	0	0.00	76.60	3	2,159	0.14%
2020/08/17	0	0.00	1	81.40	82.00	-1	2,250	-0.04%
2020/08/14	1	78.20	0	0.00	78.30	1	2,231	0.04%
2020/08/12	1	78.70	1	78.20	78.20	0	2,277	0.00%
2020/08/11	0	0.00	1	80.20	78.30	-1	2,303	-0.04%
2020/08/04	0	0.00	1	79.20	79.10	-1	2,364	-0.04%
2020/08/03	2	78.25	1	78.20	78.20	1	2,414	0.04%
2020/07/31	0	0.00	1	78.00	78.00	-1	2,472	-0.04%
2020/07/30	1	78.60	0	0.00	78.30	1	2,635	0.04%
2020/07/29	0	0.00	1	76.80	78.00	-1	2,706	-0.04%
2020/07/28	1	76.30	3	76.53	76.40	-2	2,733	-0.07%
2020/07/24	1	82.00	0	0.00	80.50	1	2,799	0.04%
2020/07/23	1	82.30	1	82.20	82.20	0	2,817	0.00%
2020/07/22	1	83.80	1	83.90	83.90	0	2,837	0.00%
2020/07/21	1	82.00	0	0.00	82.00	1	2,831	0.04%
2020/07/20	1	77.50	5	78.04	81.40	-4	2,852	-0.14%
2020/07/17	3	79.53	8	81.15	79.60	-5	2,856	-0.18%
2020/07/16	0	0.00	1	82.50	82.50	-1	2,864	-0.03%
2020/07/15	2	83.70	0	0.00	82.50	2	2,901	0.07%
2020/07/14	1	84.80	0	0.00	84.80	1	2,912	0.03%
2020/07/13	0	0.00	1	86.40	85.40	-1	2,912	-0.03%
2020/07/10	2	86.90	0	0.00	84.40	2	2,898	0.07%
2020/07/09	4	88.43	20	87.00	87.50	-16	2,857	-0.56%
2020/07/06	4	82.15	1	82.30	82.30	3	2,903	0.10%
2020/07/02	1	84.00	0	0.00	83.60	1	2,925	0.03%
2020/06/30	1	83.90	0	0.00	83.70	1	2,935	0.03%
2020/06/24	8	89.24	2	86.55	85.10	6	2,946	0.20%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/22	2	81.50	0	0.00	81.40	2	2,821	0.07%
2020/06/18	1	85.70	3	84.43	83.00	-2	2,818	-0.07%
2020/06/17	3	84.30	3	83.90	84.10	0	2,787	0.00%
2020/06/16	2	83.00	4	82.58	83.00	-2	2,815	-0.07%
2020/06/12	0	0.00	15	77.43	78.40	-15	2,875	-0.52%
2020/06/11	3	82.73	0	0.00	79.00	3	2,899	0.10%
2020/06/10	1	82.70	1	83.00	83.00	0	2,932	0.00%
2020/06/09	2	82.85	3	82.60	83.10	-1	2,949	-0.03%
2020/06/08	1	82.80	0	0.00	81.60	1	2,983	0.03%
2020/06/05	12	82.78	1	82.80	82.40	11	3,019	0.36%
2020/06/04	0	0.00	5	81.18	82.50	-5	2,990	-0.17%
2020/06/03	1	81.00	1	80.40	80.30	0	3,022	0.00%
2020/06/02	0	0.00	1	79.30	79.50	-1	3,002	-0.03%
2020/05/28	1	79.50	0	0.00	78.10	1	3,098	0.03%
2020/05/27	2	79.60	1	79.50	79.70	1	3,096	0.03%
2020/05/26	10	81.22	6	81.25	80.10	4	3,083	0.13%
2020/05/25	0	0.00	2	78.20	78.80	-2	2,987	-0.07%
2020/05/22	4	79.58	5	79.82	77.80	-1	2,962	-0.03%
2020/05/21	1	78.30	3	78.93	79.10	-2	2,908	-0.07%
2020/05/20	4	78.05	2	78.10	78.00	2	2,908	0.07%
2020/05/19	13	77.25	0	0.00	77.30	13	2,900	0.45%
2020/05/18	0	0.00	3	75.43	77.50	-3	2,885	-0.10%
2020/05/15	6	74.62	2	75.30	75.00	4	2,864	0.14%
2020/05/14	4	76.35	15	75.66	75.10	-11	2,869	-0.38%
2020/05/13	2	78.00	2	78.10	78.10	0	2,853	0.00%
2020/05/12	1	78.20	0	0.00	77.30	1	2,854	0.04%
2020/05/11	10	79.20	0	0.00	78.20	10	2,866	0.35%
2020/05/08	7	79.07	12	80.32	77.40	-5	2,874	-0.17%
2020/05/06	6	82.88	1	80.10	81.40	5	2,806	0.18%
2020/05/05	11	78.16	10	78.00	78.10	1	2,672	0.04%
2020/05/04	1	74.10	0	0.00	74.50	1	2,633	0.04%
2020/04/30	3	74.93	3	75.00	74.90	0	2,640	0.00%
2020/04/29	1	72.60	3	72.40	72.80	-2	2,596	-0.08%
2020/04/28	1	72.40	0	0.00	72.00	1	2,618	0.04%
2020/04/27	0	0.00	3	71.50	71.20	-3	2,656	-0.11%
2020/04/24	2	70.40	3	70.70	70.00	-1	2,647	-0.04%
2020/04/23	3	70.63	5	70.80	70.80	-2	2,670	-0.07%
2020/04/22	3	67.23	2	66.40	68.60	1	2,669	0.04%
2020/04/21	3	68.07	4	68.70	67.30	-1	2,693	-0.04%
2020/04/20	4	72.35	3	71.73	71.40	1	2,725	0.04%
2020/04/17	2	71.60	4	70.98	70.30	-2	2,932	-0.07%
2020/04/16	3	70.50	1	71.20	71.50	2	2,951	0.07%
2020/04/14	1	69.00	0	0.00	69.70	1	2,954	0.03%
2020/04/13	1	68.90	35	68.80	68.30	-34	2,981	-1.14%
2020/04/10	3	68.50	1	69.90	68.70	2	2,951	0.07%
2020/04/09	7	68.36	5	67.58	69.10	2	3,002	0.07%
2020/04/08	2	64.20	0	0.00	64.10	2	2,955	0.07%
2020/04/07	7	63.41	0	0.00	63.80	7	3,115	0.22%
2020/04/06	0	0.00	2	62.15	62.30	-2	3,142	-0.06%
2020/04/01	3	60.67	1	60.80	60.90	2	3,158	0.06%
2020/03/31	0	0.00	2	60.25	60.20	-2	3,164	-0.06%
2020/03/30	1	56.90	0	0.00	58.00	1	3,164	0.03%
2020/03/27	3	56.57	1	58.70	57.50	2	3,239	0.06%
2020/03/25	0	0.00	2	51.00	52.90	-2	3,148	-0.06%
2020/03/23	3	44.55	2	45.18	44.55	1	3,155	0.03%
2020/03/20	2	48.63	20	51.20	49.50	-18	3,134	-0.57%
2020/03/18	62	53.06	1	53.00	53.00	61	3,112	1.96%
2020/03/16	7	66.64	1	68.10	65.30	6	3,006	0.20%
2020/03/13	1	72.00	1	72.90	72.50	0	2,948	0.00%
2020/03/12	1	79.90	0	0.00	79.90	1	2,936	0.03%
2020/03/11	1	90.80	0	0.00	88.70	1	2,899	0.03%
2020/03/06	0	0.00	1	95.40	95.70	-1	2,851	-0.04%
2020/03/05	0	0.00	1.1	96.29	95.30	-1.1	2,917	-0.04%
2020/03/04	0	0.00	2	95.50	94.40	-2	3,053	-0.07%
2020/03/03	0	0.00	2	92.20	94.60	-2	3,094	-0.06%
2020/03/02	1	85.10	3	85.43	88.30	-2	3,082	-0.06%
2020/02/27	1	89.40	0	0.00	87.00	1	3,119	0.03%
2020/02/26	2	90.90	2	90.70	89.90	0	3,135	0.00%
2020/02/25	2	89.70	1	90.30	91.30	1	3,183	0.03%
2020/02/20	1	92.90	0	0.00	93.00	1	3,429	0.03%
2020/02/19	0	0.00	2	93.60	93.60	-2	3,438	-0.06%
2020/02/18	0	0.00	2	93.10	93.00	-2	3,487	-0.06%
2020/02/17	3	93.83	0	0.00	93.00	3	3,525	0.09%
2020/02/14	0	0.00	1	92.50	92.80	-1	3,581	-0.03%
2020/02/11	0	0.00	2	91.50	91.40	-2	3,771	-0.05%
2020/02/10	1	87.70	2	88.60	89.80	-1	3,787	-0.03%
2020/02/07	1	89.50	2	88.95	88.70	-1	3,856	-0.03%
2020/02/06	1	90.10	1	90.20	90.20	0	3,854	0.00%
2020/02/05	0	0.00	2	91.25	90.80	-2	3,968	-0.05%
2020/02/04	0	0.00	1	89.90	90.10	-1	3,969	-0.03%
2020/02/03	4	86.53	3	86.80	88.00	1	3,941	0.03%
2020/01/31	2	93.45	3	93.47	91.50	-1	3,920	-0.03%
2020/01/30	5	95.04	0	0.00	93.60	5	3,935	0.13%
2020/01/20	1	104.50	2	104.25	104.00	-1	3,952	-0.03%
2020/01/17	1	105.50	2	105.75	105.00	-1	3,934	-0.03%
2020/01/16	3	105.50	0	0.00	105.00	3	3,896	0.08%
2020/01/15	2	106.50	2	105.75	105.50	0	3,873	0.00%
2020/01/14	4	108.50	2	107.25	107.00	2	3,844	0.05%
2020/01/13	17	110.53	3	116.50	109.00	14	3,798	0.37%
2020/01/10	0	0.00	63	115.42	114.50	-63	3,577	-1.76%
2020/01/08	1	108.00	2	109.25	109.50	-1	3,538	-0.03%
2020/01/07	4	111.13	2	108.75	108.00	2	3,530	0.06%
2020/01/06	2	116.75	14	115.46	113.50	-12	3,479	-0.34%
2020/01/03	5	117.90	2	118.00	116.50	3	3,450	0.09%
2020/01/02	62	117.15	1	117.50	117.50	61	3,391	1.80%
2019/12/31	5	116.30	2	116.50	115.00	3	3,371	0.09%
2019/12/30	0	0.00	1	114.50	115.00	-1	3,205	-0.03%
2019/12/27	0	0.00	3	113.00	110.50	-3	3,201	-0.09%
2019/12/24	5	112.00	1	112.00	111.00	4	3,346	0.12%
2019/12/23	0	0.00	7	110.93	113.00	-7	3,320	-0.21%
2019/12/17	0	0.00	3	105.00	105.00	-3	3,222	-0.09%
2019/12/13	3	107.17	1	107.50	108.00	2	3,217	0.06%
2019/12/12	2	107.75	0	0.00	107.50	2	3,211	0.06%
2019/12/11	4	109.13	0	0.00	109.00	4	3,208	0.12%
2019/12/10	1	112.00	2	112.50	111.50	-1	3,182	-0.03%
2019/12/09	0	0.00	2	113.00	113.00	-2	3,261	-0.06%
2019/12/06	2	112.00	2	112.00	111.50	0	3,252	0.00%
2019/12/05	1	110.00	26	110.56	112.00	-25	3,255	-0.77%
2019/12/04	93	107.32	73	108.69	109.00	20	3,245	0.62%
2019/12/02	5	109.30	1	112.00	109.50	4	3,336	0.12%
2019/11/29	1	112.00	0	0.00	111.50	1	3,315	0.03%
2019/11/28	13	114.81	12	114.08	114.00	1	3,322	0.03%
2019/11/27	1	115.50	2	115.50	115.50	-1	3,319	-0.03%
2019/11/26	0	0.00	11	112.73	115.00	-11	3,305	-0.33%
2019/11/25	3	109.33	2	113.25	109.00	1	3,207	0.03%
2019/11/22	0	0.00	1	110.00	110.00	-1	3,145	-0.03%
2019/11/21	1	105.00	7	109.36	110.00	-6	3,133	-0.19%
2019/11/20	27	107.67	20	107.50	107.00	7	3,193	0.22%
2019/11/19	8	111.38	1	111.00	110.00	7	3,194	0.22%
2019/11/18	48	110.44	48	111.00	112.00	0	3,200	0.00%
2019/11/15	2	106.25	7	108.57	108.50	-5	3,213	-0.16%
2019/11/14	3	104.50	3	103.33	102.50	0	3,154	0.00%
2019/11/13	8	107.44	0	0.00	106.50	8	3,122	0.26%
2019/11/12	0	0.00	6	109.50	109.50	-6	3,157	-0.19%
2019/11/06	6	107.25	2	106.50	106.50	4	3,147	0.13%
2019/11/05	0	0.00	1	106.00	107.00	-1	3,100	-0.03%
2019/11/04	0	0.00	3	102.50	102.50	-3	3,060	-0.10%
2019/11/01	0	0.00	1	99.70	101.50	-1	3,113	-0.03%
2019/10/30	7	99.01	9	99.69	99.00	-2	3,173	-0.06%
2019/10/29	1	97.50	3	97.43	97.20	-2	3,287	-0.06%
2019/10/28	0	0.00	2	96.40	96.60	-2	3,349	-0.06%
2019/10/25	0	0.00	32	97.87	96.00	-32	3,348	-0.96%
2019/10/24	27	96.74	52	96.39	96.80	-25	3,349	-0.75%
2019/10/23	49	95.27	17	95.20	95.20	32	3,337	0.96%
2019/10/22	1	91.60	0	0.00	91.10	1	3,340	0.03%
2019/10/21	1	91.50	1	91.10	91.10	0	3,361	0.00%
2019/10/18	0	0.00	1	92.40	92.30	-1	3,399	-0.03%
2019/10/15	8	90.93	3	91.20	91.00	5	3,637	0.14%
2019/10/14	0	0.00	4	92.90	92.60	-4	3,794	-0.11%
2019/10/09	3	92.27	0	0.00	91.70	3	3,964	0.08%
2019/10/08	0	0.00	20	96.17	94.40	-20	4,032	-0.50%
2019/10/07	0	0.00	20	95.82	95.60	-20	4,068	-0.49%
2019/10/04	0	0.00	3	96.20	95.60	-3	4,107	-0.07%
2019/10/03	1	96.20	0	0.00	96.00	1	4,147	0.02%
2019/10/02	2	97.05	2	96.65	97.00	0	4,235	0.00%
2019/10/01	2	98.20	3	99.90	98.10	-1	4,277	-0.02%
2019/09/27	15	101.53	1	101.00	99.10	14	4,321	0.32%
2019/09/26	51	102.51	4	102.50	102.00	47	4,443	1.06%
2019/09/25	0	0.00	2	97.85	99.10	-2	4,626	-0.04%
2019/09/24	2	95.80	0	0.00	96.10	2	4,636	0.04%
2019/09/23	0	0.00	2	96.25	96.40	-2	4,675	-0.04%
2019/09/20	2	95.10	0	0.00	95.20	2	4,734	0.04%
2019/09/18	1	95.80	1	96.00	95.70	0	4,887	0.00%
2019/09/17	3	95.67	2	96.80	96.30	1	4,952	0.02%
2019/09/16	1	94.60	2	94.60	95.10	-1	5,076	-0.02%
2019/09/11	22	95.67	13	94.49	95.20	9	5,336	0.17%
2019/09/09	2	99.50	2	99.25	99.50	0	5,725	0.00%
2019/09/06	2	98.85	1	98.00	98.00	1	5,913	0.02%
2019/09/05	12	99.85	15	100.77	99.40	-3	5,986	-0.05%
2019/09/04	25	102.90	21	102.76	102.00	4	5,991	0.07%
2019/09/03	2	100.00	2	100.75	100.50	0	5,967	0.00%
2019/09/02	1	101.00	2	100.25	100.00	-1	6,010	-0.02%
2019/08/30	2	99.00	3	99.63	98.90	-1	6,027	-0.02%
2019/08/29	3	99.17	3	100.17	98.80	0	6,064	0.00%
2019/08/28	3	98.90	2	99.45	99.50	1	6,050	0.02%
2019/08/26	2	97.05	15	98.00	96.10	-13	6,136	-0.21%
2019/08/23	18	99.13	14	99.50	98.10	4	6,163	0.06%
2019/08/22	10	99.00	0	0.00	97.00	10	6,147	0.16%
2019/08/21	0	0.00	1	99.10	97.70	-1	6,203	-0.02%
2019/08/20	0	0.00	4	98.93	99.10	-4	6,208	-0.06%
2019/08/19	0	0.00	3	93.67	95.30	-3	6,310	-0.05%
2019/08/16	10	91.94	5	91.70	91.50	5	6,389	0.08%
2019/08/15	0	0.00	1	92.50	92.50	-1	6,509	-0.02%
2019/08/14	1	100.00	2	99.00	96.40	-1	6,532	-0.02%
2019/08/13	2	100.00	1	98.90	98.00	1	6,534	0.02%
2019/08/12	0	0.00	2	95.60	95.30	-2	6,536	-0.03%
2019/08/08	1	94.60	1	95.30	94.40	0	6,801	0.00%
2019/08/07	2	93.15	1	94.10	94.20	1	6,967	0.01%
2019/08/06	2	92.60	0	0.00	94.50	2	6,981	0.03%
2019/08/05	4	92.28	14	94.38	91.80	-10	6,942	-0.14%
2019/08/02	16	98.56	26	99.56	98.40	-10	6,904	-0.14%
2019/08/01	14	99.36	11	99.82	99.00	3	6,905	0.04%
2019/07/31	9	99.28	23	100.16	98.80	-14	6,888	-0.20%
2019/07/30	19	114.61	36	112.08	108.50	-17	6,670	-0.25%
2019/07/26	1	121.00	15	121.40	121.50	-14	6,751	-0.21%
2019/07/25	20	121.50	14	120.61	120.00	6	6,772	0.09%
2019/07/24	11	122.68	30	123.67	123.00	-19	6,857	-0.28%
2019/07/23	12	121.04	15	122.00	121.00	-3	6,929	-0.04%
2019/07/22	2	121.00	52	121.01	121.50	-50	7,018	-0.71%
2019/07/19	38	120.67	34	121.59	120.50	4	7,121	0.06%
2019/07/18	1	126.00	62	126.15	122.50	-61	7,141	-0.85%
2019/07/17	43	124.47	36	124.83	124.00	7	7,199	0.10%
2019/07/16	97	125.38	44	125.03	124.00	53	7,198	0.74%
2019/07/15	1	119.50	20	121.50	122.00	-19	7,043	-0.27%
2019/07/12	58	116.53	59	117.87	117.00	-1	6,933	-0.01%
2019/07/11	0	0.00	16	115.81	114.50	-16	6,962	-0.23%
2019/07/10	25	116.66	7	116.64	117.00	18	7,052	0.26%
2019/07/09	0	0.00	1	115.00	115.00	-1	7,262	-0.01%
2019/07/08	54	117.81	57	116.92	115.00	-3	7,385	-0.04%
2019/07/05	0	0.00	2	118.00	120.00	-2	7,655	-0.03%
2019/07/04	2	117.00	0	0.00	117.00	2	7,735	0.03%
2019/07/03	2	119.25	2	118.00	118.00	0	7,830	0.00%
2019/07/02	6	117.67	6	115.67	117.00	0	7,847	0.00%
2019/07/01	1	111.00	0	0.00	112.00	1	7,776	0.01%
2019/06/28	1	113.00	0	0.00	111.50	1	7,896	0.01%
2019/06/27	0	0.00	12	111.83	113.00	-12	7,985	-0.15%
2019/06/26	18	110.72	30	110.50	111.00	-12	8,050	-0.15%
2019/06/25	5	112.20	6	112.08	112.00	-1	8,132	-0.01%
2019/06/24	6	113.50	11	113.73	113.50	-5	8,241	-0.06%
2019/06/21	0	0.00	10	117.50	116.00	-10	8,307	-0.12%
2019/06/20	3	115.33	11	114.27	117.00	-8	8,286	-0.10%
2019/06/19	14	112.89	6	113.58	113.00	8	8,261	0.10%
2019/06/18	11	111.50	3	111.83	110.50	8	8,390	0.10%
2019/06/17	20	111.83	15	111.87	112.50	5	8,383	0.06%
2019/06/14	9	104.83	10	105.80	107.00	-1	8,255	-0.01%
2019/06/13	3	103.67	5	104.20	102.50	-2	8,148	-0.02%
2019/06/12	0	0.00	1	103.50	104.00	-1	8,351	-0.01%
2019/06/11	1	102.00	2	102.50	101.00	-1	8,488	-0.01%
2019/06/10	3	102.50	4	101.60	103.00	-1	8,928	-0.01%
2019/06/06	1	98.40	2	99.05	98.80	-1	9,213	-0.01%
2019/06/05	6	100.42	12	101.81	98.50	-6	9,261	-0.06%
2019/06/04	1	101.00	12	101.58	101.00	-11	9,309	-0.12%
2019/06/03	5	103.10	2	103.25	100.50	3	9,497	0.03%
2019/05/30	5	104.50	3	105.17	104.00	2	9,631	0.02%
2019/05/29	7	107.29	1	107.50	105.00	6	9,784	0.06%
2019/05/28	6	107.50	6	105.42	108.50	0	9,943	0.00%
2019/05/27	4	103.75	1	104.50	104.00	3	9,925	0.03%
2019/05/24	9	107.00	16	107.03	104.50	-7	10,059	-0.07%
2019/05/23	4	102.13	23	103.41	105.00	-19	9,946	-0.19%
2019/05/22	7	103.79	8	103.38	101.50	-1	9,930	-0.01%
2019/05/21	6	96.18	16	99.34	100.00	-10	9,909	-0.10%
2019/05/20	3	98.90	32	99.52	97.80	-29	10,089	-0.29%
2019/05/17	3	99.73	3	100.17	99.80	0	10,302	0.00%
2019/05/16	6	103.17	25	104.42	100.00	-19	10,309	-0.18%
2019/05/15	2	98.10	11	99.69	102.00	-9	10,145	-0.09%
2019/05/14	2	91.25	1	90.40	93.00	1	10,134	0.01%
2019/05/13	3	91.87	10	91.72	91.50	-7	10,344	-0.07%
2019/05/10	2	92.45	7	92.53	91.50	-5	10,486	-0.05%
2019/05/09	4	94.50	2	95.60	92.70	2	10,509	0.02%
2019/05/08	2	98.20	1	97.80	97.80	1	10,650	0.01%
2019/05/07	0	0.00	1	98.40	98.80	-1	10,661	-0.01%
2019/05/06	9	99.34	3	97.07	96.60	6	10,796	0.06%
2019/05/03	0	0.00	3	97.20	98.70	-3	10,910	-0.03%
2019/05/02	1	92.50	0	0.00	94.80	1	10,931	0.01%
2019/04/30	2	92.70	6	93.62	94.00	-4	10,897	-0.04%
2019/04/29	9	92.93	5	91.56	89.80	4	10,771	0.04%
2019/04/26	5	96.76	5	97.20	95.00	0	10,651	0.00%
2019/04/25	5	101.14	0	0.00	98.00	5	10,556	0.05%
2019/04/24	5	105.20	12	107.42	104.00	-7	10,417	-0.07%
2019/04/23	4	111.50	4	110.50	110.00	0	10,323	0.00%
2019/04/22	1	102.50	3	103.83	105.50	-2	10,162	-0.02%
2019/04/19	2	102.50	5	103.20	101.50	-3	10,128	-0.03%
2019/04/18	17	105.00	15	104.83	104.00	2	10,111	0.02%
2019/04/17	4	108.25	1	106.50	106.50	3	10,075	0.03%
2019/04/16	3	105.33	3	104.00	105.50	0	10,023	0.00%
2019/04/15	18	106.83	7	108.14	105.50	11	9,913	0.11%
2019/04/12	5	113.50	0	114.00	112.50	5	9,713	0.05%
2019/04/11	4	110.25	0	0.00	110.50	4	9,613	0.04%
2019/04/10	0	0.00	30.3	115.55	117.00	-30.3	9,301	-0.33%
2019/04/09	3	115.00	18	114.08	113.00	-15	9,170	-0.16%
2019/04/08	1	114.50	1	115.50	113.00	0	9,023	0.00%
2019/04/03	3	120.17	2	121.00	120.00	1	8,840	0.01%
2019/04/02	24	115.94	22	116.14	115.50	2	8,605	0.02%
2019/04/01	1	118.00	3	119.33	117.50	-2	8,423	-0.02%
2019/03/29	1	124.50	21	122.19	121.50	-20	8,290	-0.24%
2019/03/28	4	124.75	0	0.00	125.00	4	8,214	0.05%
2019/03/27	7	126.57	8	126.13	125.00	-1	8,173	-0.01%
2019/03/26	15	132.73	13	133.00	131.00	2	8,153	0.02%
2019/03/25	1	132.00	120	133.95	135.50	-119	8,054	-1.48%	大賣/鉅額交易
2019/03/22	19	132.50	3	134.50	134.50	16	7,981	0.20%
2019/03/21	67	135.25	44	134.75	135.00	23	7,915	0.29%
2019/03/20	2	127.00	53	129.08	131.00	-51	7,718	-0.66%
2019/03/19	3	127.83	4	128.38	126.00	-1	7,683	-0.01%
2019/03/18	1	124.00	21	124.98	124.50	-20	7,562	-0.26%
2019/03/15	25	122.02	36	125.60	125.00	-11	7,641	-0.14%
2019/03/14	7	124.14	10	125.30	127.00	-3	7,503	-0.04%
2019/03/13	5	125.20	26	128.17	123.00	-21	7,558	-0.28%
2019/03/12	3	116.17	41	118.04	118.50	-38	7,103	-0.53%
2019/03/11	0	0.00	60	110.00	108.00	-60	6,854	-0.88%
2019/03/08	2	105.75	175	107.92	111.50	-173	6,836	-2.53%	大賣/鉅額交易
2019/03/07	45	110.03	8	106.94	108.00	37	6,888	0.54%
2019/03/06	71	110.35	106	108.92	111.00	-35	6,788	-0.52%	大賣/
2019/03/05	10	106.85	152	106.33	105.50	-142	6,726	-2.11%	大賣/鉅額交易
2019/03/04	15	104.47	61	104.54	103.50	-46	6,741	-0.68%
2019/02/27	10	103.45	141	102.61	106.00	-131	6,653	-1.97%	大賣/鉅額交易
2019/02/26	16	98.05	114	97.95	96.50	-98	6,614	-1.48%	大賣/
2019/02/25	6	96.50	48	97.70	96.20	-42	6,869	-0.61%
2019/02/22	19	105.37	73	106.00	106.00	-54	6,893	-0.78%
2019/02/21	1	107.00	46.1	107.11	106.50	-45.1	6,847	-0.66%
2019/02/20	3	110.33	160	109.22	111.00	-157	6,946	-2.26%	大賣/鉅額交易
2019/02/19	32	110.00	3	109.00	109.00	29	6,887	0.42%
2019/02/18	95	102.01	129.3	103.88	107.00	-34.3	6,640	-0.52%	大賣/
2019/02/15	0	0.00	20	97.50	97.30	-20	6,388	-0.31%
2019/02/14	3	96.50	61	98.67	97.40	-58	6,291	-0.92%
2019/02/13	6	99.02	78	98.55	99.10	-72	6,187	-1.16%
2019/02/12	14	94.00	102	95.32	95.80	-88	6,032	-1.46%	大賣/
2019/02/11	18	89.51	18	89.61	91.00	0	5,808	0.00%
2019/01/30	3	82.80	3	83.00	82.80	0	5,644	0.00%
2019/01/29	10	82.50	70	83.20	83.80	-60	5,605	-1.07%
2019/01/28	0	0.00	20	82.00	81.10	-20	5,443	-0.37%
2019/01/25	1	80.90	2	80.90	80.80	-1	5,397	-0.02%
2019/01/24	3	78.60	14	77.66	79.90	-11	5,292	-0.21%
2019/01/23	2	75.00	0	0.00	76.20	2	5,181	0.04%
2019/01/21	0	0.00	2	73.15	72.70	-2	5,279	-0.04%
2019/01/18	0	0.00	2	72.60	72.50	-2	5,389	-0.04%
2019/01/17	2	71.75	2	70.70	70.00	0	5,515	0.00%
2019/01/10	7	76.03	123	76.62	76.30	-116	6,209	-1.87%	大賣/鉅額交易
2019/01/09	8	76.48	7	76.17	76.00	1	6,455	0.02%
2019/01/08	125	78.02	98	77.26	77.50	27	6,583	0.41%	大買/
2019/01/07	1	76.50	30	77.13	76.20	-29	6,834	-0.42%
2019/01/04	11	76.25	9.5	77.53	75.70	1.5	6,930	0.02%
2019/01/03	127	77.29	0	0.00	77.20	127	7,041	1.80%	大買/鉅額交易
2019/01/02	0	0.00	11	77.71	77.30	-11	7,151	-0.15%
2018/12/26	2	71.60	0	0.00	71.60	2	7,653	0.03%
2018/12/25	2	72.40	2	73.50	73.10	0	7,647	0.00%
2018/12/24	2	73.90	2	74.20	74.20	0	7,653	0.00%
2018/12/22	3	72.60	3	72.50	72.50	0	7,636	0.00%
2018/12/21	2	73.50	2	72.85	73.50	0	7,630	0.00%
2018/12/20	0	0.00	3	71.80	73.40	-3	7,589	-0.04%
2018/12/19	12	75.90	4	73.73	71.30	8	7,486	0.11%
2018/12/18	2	79.60	0	0.00	79.00	2	7,334	0.03%
2018/12/17	0	0.00	80	80.68	80.90	-80	7,298	-1.10%
2018/12/14	2	80.85	38	81.78	79.20	-36	7,283	-0.49%
2018/12/13	184	80.92	147	81.70	80.70	37	7,234	0.51%	大買/大賣/
2018/12/12	2	82.45	29	82.49	81.60	-27	7,186	-0.38%
2018/12/11	8	80.91	25	80.22	80.00	-17	7,080	-0.24%
2018/12/10	6	78.97	42	81.33	79.20	-36	7,022	-0.51%
2018/12/07	14	77.49	60	78.41	80.20	-46	6,862	-0.67%
2018/12/06	47	77.69	65	80.38	74.10	-18	6,722	-0.27%
2018/12/05	4	75.55	4	76.80	77.70	0	6,497	0.00%
2018/12/04	1	78.00	62	80.29	77.10	-61	6,469	-0.94%
2018/12/03	1	79.20	1	79.50	78.80	0	6,434	0.00%
2018/11/30	11	80.16	46	80.20	78.00	-35	6,371	-0.55%
2018/11/29	5	78.00	130	78.60	77.90	-125	6,209	-2.01%	大賣/鉅額交易
2018/11/28	5	76.60	2	76.10	76.10	3	6,073	0.05%
2018/11/27	12	77.76	102	76.88	78.20	-90	5,967	-1.51%	大賣/
2018/11/26	11	75.61	21	75.22	76.40	-10	5,845	-0.17%
2018/11/23	0	0.00	51	75.68	75.60	-51	5,714	-0.89%
2018/11/22	3	73.50	34	74.99	73.80	-31	5,505	-0.56%
2018/11/21	0	0.00	3	70.50	70.50	-3	5,205	-0.06%
2018/11/20	5	64.90	11	64.60	64.10	-6	4,983	-0.12%
2018/11/19	7	64.61	1	64.30	64.60	6	4,935	0.12%
2018/11/16	0	0.00	1	60.00	62.30	-1	4,731	-0.02%
2018/11/15	1	56.40	1	57.00	56.70	0	4,649	0.00%
2018/11/14	0	0.00	3	57.70	57.20	-3	4,642	-0.06%
2018/11/13	3	56.53	1	56.80	57.30	2	4,631	0.04%
2018/11/09	0	0.00	3	59.50	59.40	-3	4,649	-0.06%
2018/11/08	6	60.10	0	0.00	59.00	6	4,641	0.13%
2018/11/06	6	59.97	9	60.26	59.20	-3	4,648	-0.06%
2018/11/05	1	59.00	0	0.00	58.60	1	4,615	0.02%
2018/10/31	1	58.60	1	59.70	59.70	0	4,525	0.00%
2018/10/30	1	59.00	2	59.30	59.00	-1	4,504	-0.02%
2018/10/29	0	0.00	14	57.62	58.70	-14	4,479	-0.31%
2018/10/26	5	63.04	4	60.55	60.30	1	4,417	0.02%
2018/10/25	0	0.00	3	60.57	63.30	-3	4,334	-0.07%
2018/10/24	6	63.55	1	64.10	63.00	5	4,179	0.12%
2018/10/23	7	68.69	2	67.95	65.90	5	4,012	0.12%
2018/10/22	1	67.80	0	0.00	66.20	1	3,782	0.03%
2018/10/19	5	66.50	5	65.90	67.60	0	3,731	0.00%
2018/10/18	9	67.49	5	67.00	66.00	4	3,623	0.11%
2018/10/17	3	67.23	3	66.37	67.20	0	3,478	0.00%
2018/10/16	220	64.46	26	65.42	63.40	194	3,237	5.99%	大買/鉅額交易
2018/10/15	51	65.88	241	65.56	65.90	-190	3,152	-6.03%	大賣/鉅額交易
2018/10/12	0	0.00	1	63.80	63.80	-1	2,834	-0.04%
2018/10/11	28	57.98	34	57.93	58.00	-6	2,746	-0.22%
2018/10/09	17	60.60	14	61.59	61.00	3	2,633	0.11%
2018/10/08	23	60.96	24	60.22	62.50	-1	2,566	-0.04%
2018/10/05	6	56.62	9	56.46	58.30	-3	2,235	-0.13%
2018/10/04	0	0.00	2	52.60	53.00	-2	2,106	-0.09%
2018/10/03	1	52.30	0	0.00	51.90	1	2,178	0.05%
2018/10/02	1	52.90	1	53.70	52.80	0	2,215	0.00%
2018/10/01	0	0.00	4	52.68	53.20	-4	2,299	-0.17%
2018/09/27	4	52.70	4	52.30	52.10	0	2,397	0.00%
2018/09/26	1	52.50	0	0.00	52.10	1	2,480	0.04%
2018/09/21	4	51.50	1	51.50	51.40	3	2,522	0.12%
2018/09/17	2	53.00	1	53.10	53.00	1	2,582	0.04%
2018/09/14	8	54.29	8	55.04	54.50	0	2,606	0.00%
2018/09/13	6	52.57	6	52.12	52.10	0	2,646	0.00%
2018/09/12	1	52.30	0	0.00	51.70	1	2,674	0.04%
2018/09/11	1	53.30	0	0.00	53.20	1	2,726	0.04%
2018/09/07	0	0.00	1	55.00	55.00	-1	2,856	-0.04%
2018/09/04	1	61.80	1	62.30	61.80	0	3,243	0.00%
2018/08/21	1	64.00	1	63.70	63.30	0	4,794	0.00%
2018/08/20	1	63.00	0	0.00	63.00	1	4,813	0.02%
2018/08/08	2	69.50	0	0.00	69.70	2	5,338	0.04%
2018/08/02	6	71.33	6	70.50	69.00	0	5,629	0.00%
2018/08/01	2	68.10	2	68.50	69.10	0	5,726	0.00%
2018/07/27	0	0.00	1	69.40	68.50	-1	6,185	-0.02%
2018/07/26	0	0.00	2	70.00	69.10	-2	6,384	-0.03%
2018/07/23	1	67.90	0	0.00	67.10	1	6,880	0.01%
2018/07/20	1	72.50	1	71.30	69.20	0	7,331	0.00%
2018/07/19	0	0.00	1	70.40	69.00	-1	7,533	-0.01%
2018/07/18	6	71.85	1	72.70	69.60	5	7,690	0.07%
2018/07/17	2	72.35	0	0.00	71.30	2	7,892	0.03%
2018/07/16	15	75.35	19	74.89	74.70	-4	8,350	-0.05%
2018/07/13	0	0.00	1	72.10	72.10	-1	8,375	-0.01%
2018/07/12	0	0.00	2	70.50	70.90	-2	8,422	-0.02%
2018/07/11	2	69.00	3	68.60	68.00	-1	8,458	-0.01%
2018/07/10	7	67.03	6	67.30	67.30	1	8,500	0.01%
2018/07/09	0	0.00	1	67.00	67.80	-1	8,641	-0.01%
2018/07/06	3	63.10	2	63.45	62.80	1	8,858	0.01%
2018/07/04	10	70.04	0	0.00	67.50	10	9,071	0.11%
2018/07/03	3	75.87	1	75.90	73.50	2	9,087	0.02%
2018/06/28	1	76.20	1	77.50	76.80	0	9,137	0.00%
2018/06/27	1	77.60	1	78.10	77.10	0	9,111	0.00%
2018/06/26	6	78.70	1	78.10	78.20	5	9,109	0.05%
2018/06/25	15	82.56	5	82.66	81.80	10	9,075	0.11%
2018/06/22	1	84.80	21	85.88	83.30	-20	9,151	-0.22%
2018/06/21	0	0.00	7	83.87	85.00	-7	9,106	-0.08%
2018/06/20	9	83.14	4	84.35	82.90	5	9,071	0.06%
2018/06/19	3	83.83	17	85.35	83.30	-14	9,004	-0.16%
2018/06/15	21	84.67	4	84.78	83.50	17	8,952	0.19%
2018/06/14	5	87.66	1	88.50	87.30	4	8,842	0.05%
2018/06/13	15	89.43	57	90.69	88.20	-42	8,725	-0.48%
2018/06/12	7	89.13	9	88.10	87.30	-2	8,543	-0.02%
2018/06/11	7	85.73	3	86.17	86.00	4	8,383	0.05%
2018/06/08	9	85.83	0	0.00	84.90	9	8,330	0.11%
2018/06/07	3	89.73	154	91.44	89.10	-151	8,154	-1.85%	大賣/鉅額交易
2018/06/06	11	89.03	9	88.48	88.80	2	7,921	0.03%
2018/06/05	9	90.36	75	91.06	88.90	-66	7,773	-0.85%
2018/06/04	24	90.50	11	90.29	87.10	13	7,532	0.17%
2018/06/01	6	80.52	84	83.42	86.30	-78	7,180	-1.09%
2018/05/31	24	76.61	12	76.68	78.50	12	6,909	0.17%
2018/05/30	3	73.90	3	72.57	72.00	0	6,813	0.00%
2018/05/28	18	74.40	22	74.53	73.90	-4	6,727	-0.06%
2018/05/24	3	77.57	9	77.10	77.00	-6	6,643	-0.09%
2018/05/23	41	77.15	22	76.70	77.60	19	6,567	0.29%
2018/05/22	6	75.00	24	74.16	73.40	-18	6,431	-0.28%
2018/05/21	72	73.11	52	72.96	73.40	20	6,376	0.31%
2018/05/18	16	75.36	38	77.26	74.80	-22	6,269	-0.35%
2018/05/17	49	78.80	32	78.40	77.80	17	6,178	0.28%
2018/05/16	13	79.32	37	79.85	77.30	-24	6,093	-0.39%
2018/05/15	19	80.89	35	80.71	79.10	-16	5,974	-0.27%
2018/05/14	5	80.12	105	78.29	81.20	-100	5,886	-1.70%	大賣/
2018/05/11	16	80.04	10	79.60	78.60	6	5,761	0.10%
2018/05/10	9	79.62	364	81.53	81.90	-355	5,666	-6.26%	大賣/鉅額交易
2018/05/09	39	77.41	109	77.50	77.00	-70	5,455	-1.28%	大賣/
2018/05/08	28	82.51	79	83.16	80.90	-51	5,277	-0.97%
2018/05/07	13	82.83	124	82.67	82.80	-111	5,180	-2.14%	大賣/鉅額交易
2018/05/04	11	81.57	35	80.76	80.30	-24	5,026	-0.48%
2018/05/03	16	88.23	35	89.09	86.10	-19	4,759	-0.40%
2018/05/02	34	89.49	165	90.15	91.20	-131	4,545	-2.88%	大賣/鉅額交易
2018/04/30	32	90.65	103	90.83	89.20	-71	4,420	-1.61%	大賣/
2018/04/27	29	90.96	121	89.72	88.80	-92	4,208	-2.19%	大賣/
2018/04/26	11	90.98	227	93.52	91.00	-216	3,949	-5.47%	大賣/鉅額交易
2018/04/25	14	86.02	480	87.71	88.90	-466	3,471	-13.43%	大賣/鉅額交易
2018/04/24	10	83.60	143	84.48	80.90	-133	3,192	-4.17%	大賣/鉅額交易
2018/04/23	4	84.90	130	85.14	83.00	-126	3,014	-4.18%	大賣/鉅額交易
2018/04/20	17	82.05	153	82.85	81.80	-136	2,787	-4.88%	大賣/鉅額交易
2018/04/19	0	0.00	300	78.10	78.60	-300	2,277	-13.17%	大賣/鉅額交易
2018/04/18	0	0.00	110	70.38	71.50	-110	2,129	-5.17%	大賣/鉅額交易
2018/04/17	42	67.37	67	68.32	67.30	-25	2,016	-1.24%
2018/04/16	0	0.00	117	72.01	71.50	-117	1,902	-6.15%	大賣/鉅額交易
2018/04/13	52	70.85	42	70.04	70.50	10	1,770	0.56%
2018/04/12	40	66.60	100	70.29	70.00	-60	1,579	-3.80%
2018/04/11	19	62.81	180	63.84	65.70	-161	1,255	-12.83%	大賣/鉅額交易
2018/04/09	0	0.00	124	58.65	60.90	-124	926	-13.38%	大賣/鉅額交易
2018/04/03	6	55.75	48	55.71	55.40	-42	816	-5.14%
2018/04/02	0	0.00	4	55.10	54.60	-4	764	-0.52%
2018/03/31	0	0.00	20	55.20	55.20	-20	730	-2.74%
2018/03/29	0	0.00	30	54.62	53.30	-30	650	-4.61%
2018/03/28	0	0.00	10	53.05	53.00	-10	623	-1.60%
2018/03/27	3	56.57	20	53.39	53.50	-17	598	-2.84%
2018/03/26	0	0.00	2	52.00	53.70	-2	488	-0.41%
2018/03/23	0	0.00	15	48.62	48.90	-15	449	-3.33%
2018/03/22	0	0.00	1	49.50	47.20	-1	430	-0.23%
2018/03/21	1	49.00	0	0.00	48.90	1	420	0.24%
2018/02/06	5	47.50	0	0.00	44.50	5	496	1.01%
2018/01/26	0	0.00	5	50.50	50.40	-5	613	-0.82%
2018/01/25	0	0.00	5	50.10	50.00	-5	623	-0.80%
2018/01/24	2	50.80	47	50.34	50.30	-45	666	-6.76%
2018/01/23	7	50.20	6	49.95	49.90	1	662	0.15%
2018/01/22	0	0.00	5	49.80	49.80	-5	669	-0.75%
2018/01/18	20	50.45	2	50.08	49.70	18	667	2.70%
2018/01/16	1	51.30	0	0.00	50.60	1	672	0.15%
2018/01/10	0	0.00	5	50.50	50.00	-5	646	-0.77%