美時 (1795)-元大-城東券商分點個股進出

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
320.5
漲跌
▲7.5
漲幅
+2.40%
成交量
5,659張
產業
上市生技醫療類股
603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－元大-城東券商分點個股進出

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

元大-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	8	315.63	8	315.50	313.00	0	7,002	0.00%
2024/04/19	33	311.87	11.4	315.97	311.50	21.6	7,220	0.30%
2024/04/18	14	320.39	1.1	329.59	321.00	12.9	7,168	0.18%
2024/04/17	11	339.81	0	0.00	333.50	11	7,175	0.15%
2024/04/16	24.1	331.78	7	336.43	334.00	17.1	7,140	0.24%
2024/04/15	95.2	338.11	2	335.75	332.50	93.2	7,006	1.33%
2024/04/12	43.3	336.56	24.3	340.51	342.00	18.9	7,026	0.27%
2024/04/11	4	328.75	3	326.00	325.00	1	6,982	0.01%
2024/04/10	114	328.13	4	329.75	326.50	110	6,910	1.59%	大買/鉅額交易
2024/04/09	40	324.95	1	326.00	323.00	39	6,861	0.57%
2024/04/08	105	330.72	15.4	329.17	325.00	89.7	6,869	1.31%	大買/
2024/04/03	4	316.25	3	318.33	317.50	1	6,735	0.01%
2024/04/02	6.1	308.60	2	311.50	310.50	4.1	6,597	0.06%
2024/04/01	3.1	309.29	2.3	311.83	308.00	0.8	6,573	0.01%
2024/03/29	3	305.50	7	303.64	304.00	-4	6,465	-0.06%
2024/03/28	7	312.00	10	308.95	306.00	-3	6,436	-0.05%
2024/03/27	17.3	307.82	23.4	309.05	310.00	-6	6,315	-0.10%
2024/03/26	4	297.13	3	296.83	293.00	1	5,985	0.02%
2024/03/25	7	297.29	14.5	298.77	294.50	-7.5	5,987	-0.13%
2024/03/22	0	0.00	4	281.38	288.50	-4	5,788	-0.07%
2024/03/20	2	276.00	0	0.00	276.50	2	5,825	0.03%
2024/03/15	1.2	269.85	7	267.36	271.50	-5.8	5,928	-0.10%
2024/03/14	3	271.83	3	271.83	270.00	0	5,896	0.00%
2024/03/13	4.1	267.86	1	270.00	266.50	3.1	5,939	0.05%
2024/03/12	1	275.00	0	0.00	274.00	1	6,023	0.02%
2024/03/11	3.1	272.67	3	276.00	273.50	0.1	6,070	0.00%
2024/03/08	4.1	278.79	29	281.24	275.00	-24.9	6,246	-0.40%
2024/03/07	13	285.00	5	287.20	284.00	8	6,386	0.13%
2024/03/06	15	295.00	16	290.44	289.00	-1	6,581	-0.02%
2024/03/05	34	295.38	13	296.96	294.50	21	6,582	0.32%
2024/03/04	1.1	292.44	1	292.00	291.50	0.1	6,550	0.00%
2024/03/01	6	289.17	1	289.01	289.50	5	6,606	0.08%
2024/02/29	11	295.05	9	290.50	289.50	2	6,850	0.03%
2024/02/27	10	298.45	27.5	297.58	296.00	-17.5	6,802	-0.26%
2024/02/26	3.1	283.93	34.4	288.24	293.50	-31.3	6,616	-0.47%
2024/02/23	1	272.00	1	274.00	272.00	0	6,475	0.00%
2024/02/22	4.1	274.26	0	0.00	273.00	4.1	6,523	0.06%
2024/02/21	2	277.50	1	281.00	276.50	1	6,639	0.02%
2024/02/19	9	279.28	6	276.08	275.00	3	6,836	0.04%
2024/02/16	4	275.38	7	275.00	277.00	-3	6,991	-0.04%
2024/02/15	5	273.10	2	273.75	273.00	3	7,030	0.04%
2024/02/05	0	0.00	2	275.50	275.50	-2	7,047	-0.03%
2024/02/02	8.8	277.88	29	274.26	274.50	-20.2	7,221	-0.28%
2024/02/01	5	283.60	17	283.18	282.00	-12	7,231	-0.17%
2024/01/31	0	0.00	5.2	278.02	279.50	-5.2	7,211	-0.07%
2024/01/30	7	273.36	335	272.21	271.00	-328	7,270	-4.51%	大賣/鉅額交易
2024/01/29	2	275.25	12	274.29	277.00	-10	7,243	-0.14%
2024/01/26	2.2	274.67	23	274.11	273.50	-20.8	7,327	-0.28%
2024/01/25	0	0.00	27	274.56	274.50	-27	7,375	-0.37%
2024/01/24	1	278.00	1.4	278.57	278.00	-0.4	7,471	-0.01%
2024/01/23	5.2	273.02	4.8	275.24	276.50	0.4	7,556	0.01%
2024/01/22	3	282.33	0	0.00	282.50	3	7,586	0.04%
2024/01/19	7	289.93	3.1	290.88	288.50	3.9	7,813	0.05%
2024/01/18	23.3	289.41	13	288.50	288.50	10.3	7,923	0.13%
2024/01/17	80.4	298.55	40.2	293.50	288.50	40.2	8,052	0.50%
2024/01/16	100.2	300.47	7	298.36	303.00	93.2	8,078	1.15%
2024/01/15	41	292.38	30.1	294.99	296.50	10.9	7,934	0.14%
2024/01/12	10	285.75	7	284.64	282.50	3	7,715	0.04%
2024/01/11	84	282.57	12	282.88	281.50	72	7,746	0.93%
2024/01/10	185	287.56	2	286.50	290.00	183	7,653	2.39%	大買/鉅額交易
2024/01/09	28	284.98	1	285.00	288.00	27	7,613	0.35%
2024/01/08	5	284.40	4	283.88	284.50	1	7,572	0.01%
2024/01/05	9	278.33	23.7	278.66	285.00	-14.7	7,456	-0.20%
2024/01/04	9	273.89	7	273.36	272.00	2	7,277	0.03%
2024/01/03	9	275.11	11	279.73	270.50	-2	7,252	-0.03%
2024/01/02	23	276.52	36	274.17	275.50	-13	7,146	-0.18%
2023/12/29	8	270.44	9	271.06	272.00	-1	7,086	-0.01%
2023/12/28	5	267.10	0	0.00	264.00	5	7,011	0.07%
2023/12/27	0	0.00	0.1	268.50	269.50	-0.1	6,981	0.00%
2023/12/26	24	262.08	2	260.00	264.00	22	6,955	0.32%
2023/12/25	3.2	261.11	3	259.67	260.00	0.2	6,955	0.00%
2023/12/22	0.2	267.00	2	265.50	267.00	-1.8	6,893	-0.03%
2023/12/21	7	271.71	0	0.00	268.50	7	6,890	0.10%
2023/12/20	2	277.50	2.1	277.43	273.50	-0.1	6,861	0.00%
2023/12/19	1	269.50	0	0.00	273.50	1	6,779	0.01%
2023/12/18	1	277.50	27	274.94	272.50	-26	6,815	-0.38%
2023/12/15	5	270.20	3	272.67	274.00	2	6,831	0.03%
2023/12/14	20	267.00	3	269.00	268.50	17	6,792	0.25%
2023/12/13	3.1	267.48	1	267.00	264.50	2.1	6,764	0.03%
2023/12/12	1	275.00	1	275.00	274.00	0	6,707	0.00%
2023/12/11	6.3	273.94	3.3	272.18	274.50	3	6,653	0.05%
2023/12/08	1.3	272.80	5	275.10	272.00	-3.7	6,615	-0.06%
2023/12/07	4	275.13	43	275.70	274.00	-39	6,627	-0.59%
2023/12/06	42	270.93	0	271.50	270.00	42	6,521	0.64%
2023/12/05	3	271.83	26	273.06	272.00	-23	6,487	-0.35%
2023/12/04	9.1	276.52	40.2	276.90	277.00	-31.1	6,286	-0.49%
2023/12/01	6	270.42	14	270.86	267.50	-8	6,085	-0.13%
2023/11/30	4	260.38	6	260.92	258.50	-2	5,839	-0.03%
2023/11/29	1	261.00	1	257.00	261.00	0	5,805	0.00%
2023/11/28	15	256.87	2	257.75	258.00	13	5,753	0.23%
2023/11/27	42	260.80	9.1	260.35	257.00	32.9	5,706	0.58%
2023/11/24	14	248.18	34	248.15	250.00	-20	5,466	-0.37%
2023/11/22	3	248.17	54	251.86	245.50	-51	5,363	-0.95%
2023/11/21	7	250.21	3	248.83	248.00	4	5,328	0.08%
2023/11/20	17.5	260.38	34	259.97	251.50	-16.6	5,321	-0.31%
2023/11/17	13	254.35	8.9	253.95	254.00	4.1	5,218	0.08%
2023/11/16	7.2	255.69	79.2	255.77	253.00	-72	5,168	-1.39%
2023/11/15	24.3	247.07	76.2	251.29	252.00	-51.9	5,061	-1.02%
2023/11/14	7.4	236.28	6	238.33	238.50	1.4	4,929	0.03%
2023/11/13	11.2	235.25	2	235.50	233.00	9.2	4,992	0.18%
2023/11/10	17	240.97	11.5	239.57	240.50	5.5	5,229	0.11%
2023/11/09	20	243.70	18	240.81	236.00	2	5,220	0.04%
2023/11/08	3	242.33	2	242.00	242.00	1	5,433	0.02%
2023/11/07	5	252.53	11.1	249.30	243.50	-6.1	5,584	-0.11%
2023/11/06	13	246.96	2	245.75	247.00	11	5,726	0.19%
2023/11/03	5.2	250.15	11	248.14	244.50	-5.8	5,828	-0.10%
2023/11/02	17.1	248.15	33	245.65	248.50	-16	5,801	-0.27%
2023/11/01	17	253.97	12	253.33	251.00	5	5,757	0.09%
2023/10/31	25	255.06	8	251.63	252.00	17	5,689	0.30%
2023/10/30	30	254.33	33	256.09	252.00	-3	5,730	-0.05%
2023/10/27	43.1	252.31	35	251.63	254.00	8.1	5,619	0.14%
2023/10/26	11	240.55	21.7	238.93	236.00	-10.7	5,359	-0.20%
2023/10/25	58.1	239.01	66.1	239.93	240.00	-8.1	5,272	-0.15%
2023/10/24	37	226.96	36	226.58	230.00	1	5,133	0.02%
2023/10/23	5	215.20	3.1	214.70	215.00	1.9	5,129	0.04%
2023/10/20	10.1	210.00	21	210.24	208.50	-10.9	5,254	-0.21%
2023/10/19	16	218.63	9	218.33	218.00	7	5,417	0.13%
2023/10/18	10	211.25	0	0.00	210.50	10	5,566	0.18%
2023/10/17	38	217.24	3	217.17	217.00	35	5,735	0.61%
2023/10/16	10	223.50	1	221.50	220.50	9	5,918	0.15%
2023/10/13	2.1	228.01	0	0.00	227.50	2.1	5,982	0.03%
2023/10/12	0.1	231.25	1	229.50	232.50	-0.9	6,058	-0.01%
2023/10/06	0	0.00	1	238.50	238.00	-1	6,303	-0.02%
2023/10/03	0.1	235.88	0	0.00	234.00	0.1	6,640	0.00%
2023/10/02	2.4	237.73	2	238.50	238.00	0.4	6,719	0.01%
2023/09/28	1	239.00	0	0.00	238.50	1	6,825	0.01%
2023/09/26	1	235.00	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	1	239.50	239.50	-1	7,529	-0.01%
2023/09/22	6	233.66	0	0.00	234.00	6	7,696	0.08%
2023/09/21	1.1	231.29	1	233.00	233.50	0.1	7,937	0.00%
2023/09/20	4.1	241.10	5	239.20	237.50	-0.9	8,128	-0.01%
2023/09/19	0	0.00	7.3	250.64	249.50	-7.3	8,256	-0.09%
2023/09/18	0	0.00	1	246.50	246.50	-1	8,281	-0.01%
2023/09/15	0	0.00	2	245.00	246.50	-2	8,385	-0.02%
2023/09/14	2	245.50	0	0.00	246.50	2	8,414	0.02%
2023/09/12	7.3	239.82	4	240.00	240.00	3.3	8,595	0.04%
2023/09/11	1	250.00	1	246.00	246.00	0	8,647	0.00%
2023/09/08	17	244.24	4	245.25	246.00	13	8,758	0.15%
2023/09/07	15	248.60	1	248.00	247.50	14	8,766	0.16%
2023/09/06	10	250.00	1	250.50	250.00	9	8,820	0.10%
2023/09/05	21	255.71	0	0.00	250.00	21	8,860	0.24%
2023/09/04	2	255.50	4.3	255.30	256.00	-2.3	8,916	-0.03%
2023/09/01	1	259.44	1	258.50	258.50	0	8,964	0.00%
2023/08/31	2	255.28	1	253.50	253.50	1	9,023	0.01%
2023/08/30	2	256.74	1	257.50	257.00	1	9,202	0.01%
2023/08/29	1	251.50	0	0.00	252.00	1	9,210	0.01%
2023/08/28	0	0.00	1	247.50	247.50	-1	9,262	-0.01%
2023/08/25	3	249.67	3	251.67	248.00	0	9,287	0.00%
2023/08/24	5	250.70	6	251.17	249.50	-1	9,305	-0.01%
2023/08/23	0	0.00	2	250.00	249.50	-2	9,304	-0.02%
2023/08/22	7	258.86	6	255.00	255.00	1	9,425	0.01%
2023/08/21	5.1	260.99	6.1	258.53	260.00	-1.1	9,482	-0.01%
2023/08/18	12	260.04	51	255.25	254.00	-39	9,590	-0.41%
2023/08/17	37.2	260.53	37	262.51	259.50	0.2	9,709	0.00%
2023/08/16	36	272.97	61	270.21	268.00	-25	9,745	-0.26%
2023/08/15	6	265.08	15.1	260.61	263.50	-9.1	10,042	-0.09%
2023/08/14	110.1	249.41	10	251.90	250.00	100.1	10,398	0.96%	大買/
2023/08/11	37.2	278.73	5	272.70	269.00	32.2	10,493	0.31%
2023/08/10	7.3	285.78	3.1	285.32	286.00	4.2	10,356	0.04%
2023/08/09	14.1	278.78	4.8	286.28	292.00	9.3	10,287	0.09%
2023/08/08	11.1	281.18	0	283.00	280.50	11	10,417	0.11%
2023/08/07	2	286.50	2.2	287.77	285.50	-0.2	10,717	0.00%
2023/08/04	6	282.83	8	287.38	289.50	-2	10,779	-0.02%
2023/08/02	21.1	296.74	17	286.26	285.50	4.1	10,840	0.04%
2023/08/01	1	290.50	3	291.50	293.00	-2	10,808	-0.02%
2023/07/31	10.1	289.95	1	291.00	286.50	9.1	10,838	0.08%
2023/07/28	15	288.33	8	287.63	286.00	7	11,103	0.06%
2023/07/27	9	295.06	36	293.63	291.50	-27	11,155	-0.24%
2023/07/26	3	297.33	3	296.50	291.00	0	11,327	0.00%
2023/07/25	18	300.03	25	302.16	301.00	-7	11,201	-0.06%
2023/07/24	36.1	298.06	22.1	302.14	302.00	14	11,079	0.13%
2023/07/21	3	294.00	8	295.69	291.00	-5	10,941	-0.05%
2023/07/20	9.1	290.94	5	289.70	287.00	4.1	10,868	0.04%
2023/07/19	8.1	294.54	32.1	292.25	292.00	-24	10,780	-0.22%
2023/07/18	10	288.95	1	280.50	283.00	9	10,718	0.08%
2023/07/17	19	285.58	14	286.32	288.50	5	10,907	0.05%
2023/07/14	9.1	277.28	7	277.43	277.50	2.1	10,937	0.02%
2023/07/13	5.1	284.41	0	0.00	280.00	5.1	10,846	0.05%
2023/07/12	6	290.75	5	289.90	290.00	1	10,748	0.01%
2023/07/11	4	284.13	21	281.79	283.00	-17	10,628	-0.16%
2023/07/10	3	284.67	2	285.00	285.00	1	10,638	0.01%
2023/07/07	1	290.50	1	292.00	284.50	0	10,601	0.00%
2023/07/06	3	295.00	2	290.50	290.00	1	10,550	0.01%
2023/07/05	2	298.77	3	300.16	294.50	-1	10,508	-0.01%
2023/07/04	4.4	302.97	0	0.00	297.00	4.4	10,684	0.04%
2023/07/03	14	300.81	10	298.15	299.00	4	10,815	0.04%
2023/06/30	12.1	336.84	10	333.35	325.50	2.1	10,553	0.02%
2023/06/29	22	340.11	18	339.17	338.50	4	10,581	0.04%
2023/06/28	22	334.27	29	333.74	333.50	-7	10,466	-0.07%
2023/06/27	17	322.61	15	322.77	329.00	2	10,336	0.02%
2023/06/26	4	310.38	2	311.50	311.50	2	10,210	0.02%
2023/06/21	10.1	313.61	6	305.92	308.00	4.1	10,262	0.04%
2023/06/20	3	328.33	3	322.67	320.00	0	10,186	0.00%
2023/06/19	0	325.00	16	325.81	324.00	-16	10,176	-0.16%
2023/06/16	20	330.28	51	324.57	323.00	-31	10,180	-0.30%
2023/06/15	5	325.70	8	322.88	330.00	-3	10,090	-0.03%
2023/06/14	12	312.25	3	319.00	314.00	9	10,005	0.09%
2023/06/13	1.1	315.86	2	314.00	311.50	-1	10,016	-0.01%
2023/06/12	6	316.92	5	321.80	314.00	1	10,106	0.01%
2023/06/09	4	318.01	2.1	317.50	319.00	1.9	10,155	0.02%
2023/06/08	40	313.75	3	316.00	311.00	37	10,193	0.36%
2023/06/07	1	322.00	1	318.00	322.00	0	10,291	0.00%
2023/06/06	0	315.50	0.1	319.00	315.50	-0.1	10,290	0.00%
2023/06/05	5	326.50	4	328.38	315.50	1	10,443	0.01%
2023/06/02	3	322.17	1	319.00	320.50	2	10,354	0.02%
2023/06/01	4	322.63	0	0.00	320.00	4	10,395	0.04%
2023/05/31	8	328.13	8	332.00	327.00	0	10,410	0.00%
2023/05/30	5	332.10	4	330.63	328.50	1	10,438	0.01%
2023/05/29	0	0.00	1	330.50	330.50	-1	10,451	-0.01%
2023/05/26	28.5	333.11	10	335.40	327.00	18.5	10,501	0.18%
2023/05/25	25	332.32	5.1	334.30	331.00	20	10,435	0.19%
2023/05/24	10.1	334.13	9.3	331.97	334.50	0.8	10,597	0.01%
2023/05/23	39.3	333.16	22	338.09	342.00	17.3	10,554	0.16%
2023/05/22	6.3	334.84	2	334.50	332.00	4.3	10,623	0.04%
2023/05/19	32	341.05	31.2	342.86	343.50	0.8	10,942	0.01%
2023/05/18	24.3	327.02	26	329.91	339.00	-1.7	10,548	-0.02%
2023/05/17	9.1	298.10	95.2	305.85	308.50	-86.1	10,167	-0.85%
2023/05/16	3	278.50	4	278.75	280.50	-1	10,044	-0.01%
2023/05/15	11	284.09	5	280.00	275.50	6	10,505	0.06%
2023/05/12	9	289.83	12	290.92	289.00	-3	10,560	-0.03%
2023/05/11	9	289.83	12	290.92	283.50	-3	10,608	-0.03%
2023/05/10	3	276.69	3	279.50	285.00	0	10,557	0.00%
2023/05/09	6	283.50	10	281.20	279.00	-4	11,202	-0.04%
2023/05/08	0	0.00	9	283.00	287.00	-9	11,495	-0.08%
2023/05/05	4.1	280.86	3.2	283.56	281.50	0.9	11,577	0.01%
2023/05/04	10	280.65	32.1	281.08	279.00	-22.1	11,585	-0.19%
2023/05/03	5	274.20	8	273.06	272.50	-3	11,322	-0.03%
2023/05/02	9.2	274.20	10.2	273.74	278.00	-1	11,293	-0.01%
2023/04/28	0	0.00	8	260.94	259.50	-8	11,163	-0.07%
2023/04/27	4	255.50	12	254.17	257.00	-8	11,317	-0.07%
2023/04/26	7	253.00	14	253.25	254.00	-7	11,495	-0.06%
2023/04/25	19	254.21	9	255.17	254.50	10	11,533	0.09%
2023/04/24	3	251.33	5	256.30	260.50	-2	11,571	-0.02%
2023/04/21	12	255.75	69	252.67	250.00	-57	11,703	-0.49%
2023/04/20	74	274.73	8	270.31	265.00	66	11,657	0.57%
2023/04/19	7	268.29	8.1	267.41	269.00	-1.1	11,532	-0.01%
2023/04/18	7	263.50	7	265.36	265.50	0	11,483	0.00%
2023/04/17	0.1	265.00	0	0.00	262.00	0.1	11,531	0.00%
2023/04/14	4	266.63	4	267.25	265.00	0	11,654	0.00%
2023/04/13	10	269.80	1	267.16	267.00	9	11,820	0.08%
2023/04/12	1	270.50	2.1	269.00	267.50	-1.1	12,000	-0.01%
2023/04/11	2.1	270.07	7	268.36	265.50	-4.9	12,263	-0.04%
2023/04/10	8	268.06	12	271.83	265.50	-4	12,365	-0.03%
2023/04/07	19	275.53	14	275.64	273.00	5	12,493	0.04%
2023/04/06	13	265.85	38	265.38	269.50	-25	12,364	-0.20%
2023/03/31	19.1	255.49	10	252.30	251.00	9.1	12,223	0.07%
2023/03/30	34	260.32	11	258.45	257.50	23	12,342	0.19%
2023/03/29	10	252.95	8	252.63	258.00	2	12,279	0.02%
2023/03/28	15.1	249.23	11	247.14	246.00	4.1	12,297	0.03%
2023/03/27	20	252.68	18	253.78	252.00	2	12,263	0.02%
2023/03/24	8	250.88	6	250.75	252.50	2	12,406	0.02%
2023/03/23	19.1	243.71	3	244.83	244.00	16.1	12,539	0.13%
2023/03/22	8	245.38	3	245.33	243.50	5	12,526	0.04%
2023/03/21	7	248.00	7	246.57	243.50	0	12,477	0.00%
2023/03/20	2	248.50	2	248.50	248.50	0	12,412	0.00%
2023/03/17	11	246.50	8	248.69	247.50	3	12,389	0.02%
2023/03/16	16	248.31	2	246.75	245.50	14	12,333	0.11%
2023/03/15	3	254.67	2	253.75	254.50	1	12,230	0.01%
2023/03/14	4	254.88	3	251.83	248.00	1	12,164	0.01%
2023/03/13	11	251.95	1	252.50	250.00	10	12,117	0.08%
2023/03/10	21.1	259.56	4	258.13	255.00	17.1	12,041	0.14%
2023/03/09	17	272.82	18	271.61	270.00	-1	11,896	-0.01%
2023/03/08	17	276.55	11.1	275.15	271.50	5.9	11,878	0.05%
2023/03/07	5.1	280.86	2	278.25	277.50	3.1	11,702	0.03%
2023/03/06	2	280.75	5	283.30	285.00	-3	12,145	-0.02%
2023/03/03	5	282.19	2	282.50	278.50	3	13,111	0.02%
2023/03/02	10	284.30	5	283.30	283.50	5	13,927	0.04%
2023/03/01	2	282.50	3	283.00	278.50	-1	14,737	-0.01%
2023/02/24	5	279.00	8	280.75	281.00	-3	15,311	-0.02%
2023/02/23	1	280.00	3	281.67	285.00	-2	15,679	-0.01%
2023/02/22	28	286.14	17	283.15	276.50	11	16,351	0.07%
2023/02/21	4	284.76	8	284.88	287.00	-4	16,517	-0.02%
2023/02/20	19.1	288.38	4	290.75	284.50	15.1	16,869	0.09%
2023/02/17	14	292.04	18	291.22	294.50	-4	16,801	-0.02%
2023/02/16	18	276.78	21.2	278.12	284.00	-3.2	16,713	-0.02%
2023/02/15	6	271.25	5	271.90	272.50	1	17,036	0.01%
2023/02/14	24.2	269.34	25	274.10	267.50	-0.9	17,159	0.00%
2023/02/13	28	284.29	24.1	284.21	277.50	3.9	16,933	0.02%
2023/02/10	12	279.75	16	281.84	277.50	-4	16,509	-0.02%
2023/02/09	7	282.64	8	283.88	276.00	-1	16,298	-0.01%
2023/02/08	15	281.90	31	282.94	284.00	-16	16,106	-0.10%
2023/02/07	38	279.29	31	281.03	281.00	7	15,899	0.04%
2023/02/06	7	260.50	12.3	266.23	273.50	-5.3	15,267	-0.03%
2023/02/03	16.1	246.83	15	252.17	249.00	1.1	14,987	0.01%
2023/02/02	2	242.75	3	243.83	247.00	-1	14,905	-0.01%
2023/02/01	4	241.00	6	240.58	237.50	-2	14,915	-0.01%
2023/01/31	5	236.99	3	238.17	238.00	2	15,027	0.01%
2023/01/30	6.1	242.79	8	240.81	237.50	-1.9	15,090	-0.01%
2023/01/17	23	243.22	23	243.87	243.50	0	15,139	0.00%
2023/01/16	8	239.44	6.2	238.28	244.00	1.8	15,033	0.01%
2023/01/13	26.1	229.40	23	229.98	230.00	3.1	14,972	0.02%
2023/01/12	19.2	233.41	7	237.50	230.50	12.2	15,079	0.08%
2023/01/11	6	248.08	9	245.28	240.50	-3	15,022	-0.02%
2023/01/10	2.1	246.94	6	243.33	244.00	-3.9	15,027	-0.03%
2023/01/09	3	250.33	26	247.81	249.00	-23	15,190	-0.15%
2023/01/06	3	242.00	5	242.00	240.50	-2	15,412	-0.01%
2023/01/05	3	242.99	4	245.50	239.50	-1	15,764	-0.01%
2023/01/04	5	250.17	5	249.40	243.50	0	16,017	0.00%
2023/01/03	7	250.36	20	250.48	250.50	-13	16,305	-0.08%
2022/12/30	20	247.95	8	248.38	246.00	12	16,433	0.07%
2022/12/29	22	245.95	27.3	243.41	250.00	-5.3	16,415	-0.03%
2022/12/28	25	239.98	12.8	238.65	238.50	12.2	16,430	0.07%
2022/12/27	10.8	233.10	8	234.63	237.50	2.8	16,705	0.02%
2022/12/26	15	239.33	24.1	239.07	240.50	-9.1	16,719	-0.05%
2022/12/23	13	233.85	11	233.18	232.00	2	16,719	0.01%
2022/12/22	16	228.50	12	227.71	231.50	4	16,890	0.02%
2022/12/21	16	231.81	10	230.60	228.50	6	16,922	0.04%
2022/12/20	11.1	232.94	15	228.57	225.50	-3.9	17,186	-0.02%
2022/12/19	18	237.94	19	235.32	237.00	-1	17,308	-0.01%
2022/12/16	24	240.15	25	240.32	234.50	-1	17,539	-0.01%
2022/12/15	11.1	244.69	8	244.00	241.00	3.1	17,789	0.02%
2022/12/14	3.1	241.69	2	249.00	255.00	1.1	17,895	0.01%
2022/12/13	3	256.83	0	257.50	251.50	3	18,254	0.02%
2022/12/12	2	251.01	2	254.50	252.00	0	18,508	0.00%
2022/12/09	2	244.50	5	252.00	254.00	-3	18,682	-0.02%
2022/12/08	1	241.00	2	242.00	240.50	-1	19,002	-0.01%
2022/12/07	4	246.96	1	236.00	244.00	3	19,374	0.02%
2022/12/06	2.1	254.28	1	267.50	249.50	1.1	19,596	0.01%
2022/12/05	1	268.50	2	256.25	269.50	-1	19,919	-0.01%
2022/12/02	1	247.00	2	246.50	245.50	-1	20,045	0.00%
2022/12/01	1	248.54	2	248.50	246.50	-1	20,315	0.00%
2022/11/30	3	241.00	2	240.75	244.00	1	20,795	0.00%
2022/11/29	4	238.38	6.1	237.28	233.50	-2.1	21,046	-0.01%
2022/11/28	21	238.24	27	245.20	246.50	-6	21,276	-0.03%
2022/11/25	116	249.04	105	248.17	245.50	11	20,880	0.05%	大買/大賣/
2022/11/24	71	225.37	80.1	224.66	239.00	-9.1	20,189	-0.05%
2022/11/23	120	209.03	125	210.94	217.50	-5	19,465	-0.03%	大買/大賣/
2022/11/22	42.1	195.03	42.1	194.57	198.00	0	18,795	0.00%
2022/11/21	28.1	191.56	17	189.74	192.00	11.1	18,766	0.06%
2022/11/18	31.1	185.41	42.1	184.16	187.00	-11	18,572	-0.06%
2022/11/17	22	174.77	29	175.38	174.00	-7	18,131	-0.04%
2022/11/16	23	175.43	28	173.21	170.00	-5	18,063	-0.03%
2022/11/15	11	170.95	18	171.67	169.00	-7	18,102	-0.04%
2022/11/14	15	169.83	12	170.38	171.00	3	18,652	0.02%
2022/11/11	16	168.38	40	166.91	171.50	-24	18,760	-0.13%
2022/11/10	24	161.75	17	159.88	156.00	7	19,133	0.04%
2022/11/09	3	161.83	1	162.50	162.50	2	19,230	0.01%
2022/11/08	2	160.50	3.2	162.19	159.50	-1.2	19,261	-0.01%
2022/11/07	4	160.75	4	160.88	159.50	0	19,203	0.00%
2022/11/04	6	160.92	3	158.83	159.00	3	19,278	0.02%
2022/11/03	1	161.50	4	160.75	163.00	-3	19,264	-0.02%
2022/11/02	5	158.50	6	159.25	160.00	-1	19,215	-0.01%
2022/11/01	9	157.11	9	157.00	158.50	0	19,181	0.00%
2022/10/31	7	154.29	11	154.18	154.50	-4	19,107	-0.02%
2022/10/28	3.2	151.59	3	151.00	151.00	0.2	19,040	0.00%
2022/10/27	2	148.25	13	146.88	149.50	-11	18,960	-0.06%
2022/10/26	11	142.73	10	143.65	143.00	1	18,882	0.01%
2022/10/25	12	142.71	13	143.27	143.00	-1	18,760	-0.01%
2022/10/24	2	150.75	5	150.00	147.50	-3	18,673	-0.02%
2022/10/21	18	150.75	17	150.06	146.50	1	18,672	0.01%
2022/10/20	21	149.81	21	149.71	155.00	0	18,703	0.00%
2022/10/19	7	153.57	2	153.00	153.00	5	18,786	0.03%
2022/10/18	26	152.25	24	154.15	153.00	2	19,182	0.01%
2022/10/17	7	145.29	7	146.00	148.50	0	19,289	0.00%
2022/10/14	27	154.35	24	151.52	153.00	3	19,110	0.02%
2022/10/13	13	152.77	57	157.68	148.50	-44	18,790	-0.23%
2022/10/12	33	163.59	35.1	163.88	161.50	-2.1	18,489	-0.01%
2022/10/11	71	162.07	10	167.15	159.50	61	18,286	0.33%
2022/10/07	13	169.73	11	171.41	168.00	2	18,030	0.01%
2022/10/06	8	168.63	10	170.35	172.00	-2	17,876	-0.01%
2022/10/05	16	169.03	16	170.19	170.50	0	17,793	0.00%
2022/10/04	14	167.00	24	167.27	167.00	-10	17,617	-0.06%
2022/10/03	9	161.06	4	160.13	157.50	5	17,590	0.03%
2022/09/30	10	158.75	16	156.88	162.50	-6	17,688	-0.03%
2022/09/29	16	158.66	14	160.25	158.00	2	17,667	0.01%
2022/09/28	5	158.90	5	157.00	154.00	0	17,494	0.00%
2022/09/27	10	160.50	10	160.20	166.00	0	17,482	0.00%
2022/09/26	9	163.39	9	165.50	162.00	0	17,307	0.00%
2022/09/23	15	169.23	14	166.41	166.00	1	17,314	0.01%
2022/09/22	10	172.70	11	173.64	174.00	-1	17,473	-0.01%
2022/09/21	7.1	168.39	7	168.93	169.00	0.1	17,566	0.00%
2022/09/20	3	172.50	8	170.94	173.50	-5	17,686	-0.03%
2022/09/19	5	168.10	2	162.75	163.00	3	17,583	0.02%
2022/09/16	28	170.14	23	168.54	171.00	5	17,573	0.03%
2022/09/15	29	170.90	29	168.45	168.00	0	17,621	0.00%
2022/09/14	16.1	166.06	14	167.25	170.00	2.1	17,559	0.01%
2022/09/13	11	163.95	6	165.00	165.00	5	17,429	0.03%
2022/09/12	7	161.29	7	160.43	164.00	0	17,644	0.00%
2022/09/08	49	152.86	46	152.54	154.00	3	17,765	0.02%
2022/09/07	65	152.42	65	153.77	151.50	0	17,825	0.00%
2022/09/06	25	158.90	22	159.52	154.00	3	17,954	0.02%
2022/09/05	44	171.05	36	172.71	166.50	8	17,691	0.05%
2022/09/02	11	176.18	7	172.86	170.00	4	17,738	0.02%
2022/09/01	35	170.23	24	172.85	169.00	11	17,737	0.06%
2022/08/31	40	176.75	31	175.77	173.50	9	18,090	0.05%
2022/08/30	24	173.21	27	171.43	174.00	-3	18,361	-0.02%
2022/08/29	24	169.50	26	172.33	169.50	-2	18,399	-0.01%
2022/08/26	35	179.33	34	180.74	176.00	1	18,189	0.01%
2022/08/25	25	176.20	19	174.24	175.50	6	17,591	0.03%
2022/08/24	32	176.95	32	175.41	174.00	0	17,325	0.00%
2022/08/23	36	177.63	37	177.08	176.00	-1	16,999	-0.01%
2022/08/22	20	185.65	31	185.48	180.00	-11	16,681	-0.07%
2022/08/19	40	187.33	25	187.46	184.50	15	16,210	0.09%
2022/08/18	23	173.07	22	179.52	184.50	1	15,635	0.01%
2022/08/17	22	164.70	23	166.57	168.00	-1	15,227	-0.01%
2022/08/16	9	157.56	10	154.80	161.50	-1	14,415	-0.01%
2022/08/15	3	143.83	9	145.89	147.00	-6	14,136	-0.04%
2022/08/12	3	141.83	2	144.00	145.00	1	14,246	0.01%
2022/08/11	11	144.73	3	142.83	143.00	8	14,631	0.05%
2022/08/10	7	145.00	13.1	145.80	148.00	-6.1	14,709	-0.04%
2022/08/09	2.1	142.96	23	141.61	141.50	-21	14,685	-0.14%
2022/08/08	11	142.73	10	142.85	143.00	1	14,700	0.01%
2022/08/05	0	0.00	0	141.00	142.00	0	14,683	0.00%
2022/08/04	1	131.00	1	134.00	135.00	0	14,680	0.00%
2022/08/03	2	134.50	3	134.83	133.50	-1	14,638	-0.01%
2022/08/02	7	138.57	8	136.38	133.00	-1	14,641	-0.01%
2022/08/01	4	140.50	1	138.00	138.00	3	14,564	0.02%
2022/07/29	24	141.42	12	142.75	141.50	12	14,575	0.08%
2022/07/28	16	142.63	20	142.18	141.50	-4	14,550	-0.03%
2022/07/27	24	142.42	10	141.10	141.50	14	14,504	0.10%
2022/07/26	14	145.57	18	147.78	142.00	-4	14,371	-0.03%
2022/07/25	27	148.87	22	148.75	149.50	5	14,073	0.04%
2022/07/22	50	142.73	57	142.27	144.50	-7	13,539	-0.05%
2022/07/21	5	134.10	7	132.14	135.00	-2	13,243	-0.02%
2022/07/20	10	130.40	10	131.20	130.00	0	13,233	0.00%
2022/07/19	16	131.09	14	130.54	130.00	2	13,290	0.02%
2022/07/18	16	130.50	19	130.76	130.00	-3	13,242	-0.02%
2022/07/15	6	135.07	4	133.88	131.00	2	13,165	0.02%
2022/07/14	7	137.36	7	137.21	137.00	0	13,057	0.00%
2022/07/13	7	138.64	8	139.38	139.50	-1	13,098	-0.01%
2022/07/12	91	134.52	91	134.99	135.00	0	13,102	0.00%
2022/07/11	31	138.37	35	132.00	139.00	-4	13,132	-0.03%
2022/07/08	21	141.26	16	135.13	135.00	5	12,878	0.04%
2022/07/07	13	144.35	14	143.57	146.00	-1	12,717	-0.01%
2022/07/06	13	146.54	13	144.92	143.50	0	12,598	0.00%
2022/07/05	12	141.45	11	144.36	148.00	1	12,548	0.01%
2022/07/04	17	138.67	13	138.88	141.50	4	12,505	0.03%
2022/07/01	20	146.40	16	144.84	142.50	4	12,654	0.03%
2022/06/30	33	154.39	28	155.20	153.50	5	12,449	0.04%
2022/06/29	31	155.52	34	154.51	157.50	-3	12,114	-0.02%
2022/06/28	36	151.42	32	151.81	148.50	4	11,846	0.03%
2022/06/27	21	148.88	29	147.88	151.50	-8	11,681	-0.07%
2022/06/24	12	143.67	10	144.90	145.00	2	12,069	0.02%
2022/06/23	13	141.12	15	141.27	143.50	-2	12,214	-0.02%
2022/06/22	7	142.54	4	137.38	138.00	3	12,641	0.02%
2022/06/21	6	141.08	5	142.30	146.00	1	12,601	0.01%
2022/06/20	25	144.70	24.1	143.37	139.00	0.9	12,569	0.01%
2022/06/17	17	142.71	18	142.17	146.50	-1	12,181	-0.01%
2022/06/16	19	139.29	20	139.23	137.00	-1	11,966	-0.01%
2022/06/15	10.1	139.68	13	140.04	140.00	-2.9	12,054	-0.02%
2022/06/14	10	136.60	14	138.79	136.50	-4	11,769	-0.03%
2022/06/13	16.1	145.15	4	145.75	143.00	12.1	11,547	0.10%
2022/06/10	6	148.08	13	149.12	152.00	-7	11,272	-0.06%
2022/06/09	16	146.72	19	147.26	145.50	-3	11,067	-0.03%
2022/06/08	23	142.54	16	141.50	145.50	7	10,603	0.07%
2022/06/07	8	133.38	9	134.50	139.50	-1	10,082	-0.01%
2022/06/06	2	127.50	4	125.75	127.00	-2	9,962	-0.02%
2022/06/02	2	125.00	2	125.50	124.50	0	10,094	0.00%
2022/06/01	3	126.33	2	128.25	126.00	1	10,236	0.01%
2022/05/31	9	127.78	10	128.00	128.50	-1	10,383	-0.01%
2022/05/30	4	128.00	4	127.50	128.00	0	10,571	0.00%
2022/05/27	6	127.17	6	128.83	126.50	0	10,969	0.00%
2022/05/26	10	130.75	8	130.75	129.00	2	11,280	0.02%
2022/05/25	2	130.75	3	131.33	131.50	-1	11,444	-0.01%
2022/05/24	4	128.63	3	127.67	127.50	1	11,693	0.01%
2022/05/23	6	129.83	6	130.67	130.50	0	11,677	0.00%
2022/05/20	17	131.97	16	131.78	129.50	1	11,628	0.01%
2022/05/19	12	128.13	13	129.00	131.50	-1	11,430	-0.01%
2022/05/18	2	125.25	11	126.86	129.00	-9	10,988	-0.08%
2022/05/17	8	119.38	17	120.71	117.50	-9	10,808	-0.08%
2022/05/16	8	118.56	3	120.50	119.00	5	10,699	0.05%
2022/05/13	9	117.56	7	116.00	117.50	2	10,620	0.02%
2022/05/12	6	112.25	5	113.70	111.00	1	10,550	0.01%
2022/05/11	3	114.17	5	115.20	115.50	-2	10,493	-0.02%
2022/05/10	16	113.50	4	115.50	115.00	12	10,465	0.11%
2022/05/09	2	116.50	2	118.00	117.00	0	10,415	0.00%
2022/05/06	4	114.13	4	115.50	118.00	0	10,399	0.00%
2022/05/05	2	117.75	2	119.75	119.00	0	10,353	0.00%
2022/05/04	7	116.86	8	115.19	115.50	-1	10,322	-0.01%
2022/05/03	7	118.00	7	119.79	119.00	0	10,284	0.00%
2022/04/29	1	117.00	3	116.83	116.50	-2	10,221	-0.02%
2022/04/28	7	116.36	7	115.43	115.00	0	10,223	0.00%
2022/04/27	8	115.94	4	117.88	116.50	4	10,192	0.04%
2022/04/26	6	118.92	7	116.57	115.50	-1	10,112	-0.01%
2022/04/25	3	122.67	1	120.00	118.00	2	10,021	0.02%
2022/04/22	5	132.60	2.7	131.81	131.00	2.3	9,896	0.02%
2022/04/21	1	130.00	5	133.10	134.50	-4	9,825	-0.04%
2022/04/20	6	130.75	7.1	132.70	130.00	-1.1	9,747	-0.01%
2022/04/19	12	133.38	9	133.78	133.50	3	9,682	0.03%
2022/04/18	5	132.10	5	131.30	132.50	0	9,489	0.00%
2022/04/15	21.5	130.87	29	131.86	126.50	-7.5	9,301	-0.08%
2022/04/14	20.2	128.70	89	130.44	130.00	-68.8	9,135	-0.75%
2022/04/13	20	126.88	6	125.00	129.50	14	9,004	0.16%
2022/04/12	11	122.64	13	124.15	123.50	-2	8,848	-0.02%
2022/04/11	38	125.03	10	126.55	124.50	28	8,762	0.32%
2022/04/08	44	129.97	6	128.25	129.00	38	8,652	0.44%
2022/04/07	19.5	134.72	45	135.33	128.50	-25.5	8,453	-0.30%
2022/04/06	23	130.87	8.1	130.70	132.00	14.9	8,085	0.18%
2022/04/01	22.1	134.07	10	133.45	130.50	12.1	7,998	0.15%
2022/03/31	12	133.83	15	134.37	135.50	-3	7,825	-0.04%
2022/03/30	29	134.10	26	135.37	133.50	3	7,527	0.04%
2022/03/29	20	133.60	57	128.75	133.00	-37	7,236	-0.51%
2022/03/28	24.6	126.24	16	126.16	125.00	8.6	6,597	0.13%
2022/03/25	72	125.63	74	127.47	124.50	-2	6,204	-0.03%
2022/03/24	29	117.79	21	115.10	121.00	8	5,562	0.14%
2022/03/23	9	111.56	3.1	110.99	112.00	6	5,364	0.11%
2022/03/22	3	115.00	13	116.73	117.50	-10	5,208	-0.19%
2022/03/21	44	117.90	44	115.65	117.00	0	5,168	0.00%
2022/03/18	39	111.44	35	112.21	114.00	4	4,936	0.08%
2022/03/17	1	106.00	9	103.56	108.50	-8	4,691	-0.17%
2022/03/16	3	99.27	1	98.70	99.00	2	4,574	0.04%
2022/03/15	28	101.93	22	102.36	99.70	6	4,567	0.13%
2022/03/14	16	100.63	10	102.00	101.50	6	4,544	0.13%
2022/03/11	4	102.88	3	102.00	102.50	1	4,585	0.02%
2022/03/10	3	106.33	5	106.70	107.00	-2	4,523	-0.04%
2022/03/09	3	103.33	4	105.00	103.00	-1	4,414	-0.02%
2022/03/08	6	105.25	3	107.33	101.50	3	4,505	0.07%
2022/03/07	2	107.50	12	107.83	106.00	-10	4,375	-0.23%
2022/03/04	1	115.50	19	115.50	112.50	-18	4,228	-0.43%
2022/03/03	47.1	117.21	36	115.76	115.50	11.1	4,109	0.27%
2022/03/02	9	118.78	8	120.12	118.00	1	3,932	0.03%
2022/03/01	11	113.09	19	112.76	114.00	-8	3,615	-0.22%
2022/02/25	9	109.61	8	110.87	111.50	1	3,327	0.03%
2022/02/24	8	102.50	10.1	103.25	103.00	-2.1	3,034	-0.07%
2022/02/23	1	97.50	9	102.17	102.50	-8	2,740	-0.29%
2022/02/22	0	0.00	1	94.30	93.40	-1	2,852	-0.04%
2022/02/17	2	90.80	0	0.00	90.70	2	3,021	0.07%
2022/02/09	1	90.90	1	90.20	90.20	0	2,987	0.00%
2022/02/07	1	85.10	0	0.00	86.30	1	2,955	0.03%
2022/01/26	0	0.00	0.2	87.31	85.70	-0.2	2,948	-0.01%
2022/01/25	0.2	85.20	0	0.00	84.40	0.2	2,928	0.01%
2022/01/24	0	0.00	1	83.30	84.40	-1	2,936	-0.03%
2022/01/14	0	0.00	10	87.00	87.10	-10	3,022	-0.33%
2022/01/13	0.1	90.10	0	0.00	89.60	0.1	3,007	0.00%
2022/01/12	0	0.00	1	90.00	89.40	-1	3,017	-0.03%
2022/01/11	1	91.70	6	89.50	89.50	-5	3,007	-0.17%
2022/01/07	3	91.83	0	0.00	91.50	3	2,983	0.10%
2022/01/05	1	96.30	0	0.00	96.10	1	2,950	0.03%
2021/12/29	2	98.70	0	0.00	98.00	2	3,020	0.07%
2021/12/27	2	96.00	2	96.50	96.00	0	3,084	0.00%
2021/12/24	4	96.25	3	97.80	96.20	1	3,148	0.03%
2021/12/23	3	97.70	3	98.00	97.70	0	3,193	0.00%
2021/12/22	0	0.00	4	98.53	97.80	-4	3,197	-0.13%
2021/12/21	2	97.40	2	95.50	97.40	0	3,237	0.00%
2021/12/20	4	95.50	5	95.40	95.50	-1	3,288	-0.03%
2021/12/17	0	96.00	76	95.44	95.30	-76	3,275	-2.32%
2021/12/16	1	96.90	0	0.00	97.20	1	3,236	0.03%
2021/12/15	16	98.89	4	101.50	98.20	12	3,192	0.38%
2021/12/14	92	101.82	4	99.90	101.50	88	3,130	2.81%
2021/12/13	7	100.50	7	99.87	100.50	0	3,079	0.00%
2021/12/10	3	97.60	4	97.25	97.60	-1	2,984	-0.03%
2021/12/09	1	96.80	1	97.30	97.20	0	2,976	0.00%
2021/12/08	1	95.80	0	0.00	96.00	1	2,953	0.03%
2021/12/07	2	97.55	1	97.80	96.30	1	2,905	0.03%
2021/12/03	2	102.75	6	103.42	103.00	-4	2,740	-0.15%
2021/12/02	8	107.05	1	111.50	102.00	7	2,729	0.26%
2021/12/01	2	112.50	4	111.50	112.50	-2	2,550	-0.08%
2021/11/30	7	111.36	5	109.50	111.50	2	2,549	0.08%
2021/11/29	6	109.67	5	109.90	109.00	1	2,547	0.04%
2021/11/26	1	112.00	1	109.50	109.50	0	2,501	0.00%
2021/11/25	8	112.94	9	113.67	112.50	-1	2,472	-0.04%
2021/11/24	0	0.00	1	108.50	114.50	-1	2,376	-0.04%
2021/11/23	23	110.54	7	111.64	108.00	16	2,315	0.69%
2021/11/22	0	110.50	1	113.00	111.50	-1	2,259	-0.04%
2021/11/19	12	115.75	7	113.86	114.50	5	2,241	0.22%
2021/11/18	10	113.80	7	115.14	117.00	3	2,086	0.14%
2021/11/17	0	0.00	10	105.20	106.50	-10	1,977	-0.51%
2021/11/15	0	0.00	2	95.85	96.30	-2	2,070	-0.10%
2021/11/12	0	0.00	1	92.50	92.00	-1	2,136	-0.05%
2021/11/11	0	0.00	1	91.80	92.00	-1	2,166	-0.05%
2021/11/08	0	0.00	1	93.80	93.00	-1	2,312	-0.04%
2021/11/05	1	93.90	0	0.00	93.70	1	2,366	0.04%
2021/11/04	1	95.10	0	0.00	94.30	1	2,395	0.04%
2021/11/03	1	96.00	0	0.00	96.10	1	2,408	0.04%
2021/11/02	1	96.90	1	94.80	95.00	0	2,419	0.00%
2021/10/25	1	89.00	1	91.50	91.30	0	2,832	0.00%
2021/10/20	1	99.50	2	99.20	98.70	-1	2,957	-0.03%
2021/10/19	6	99.93	1	100.50	99.90	5	3,049	0.16%
2021/10/14	0	0.00	1	99.20	98.70	-1	3,705	-0.03%
2021/10/13	0	0.00	1	100.50	97.10	-1	3,867	-0.03%
2021/10/12	4	99.90	9	100.74	100.00	-5	3,961	-0.13%
2021/10/08	10	99.57	5	97.96	100.50	5	4,075	0.12%
2021/10/07	2	93.80	2	94.95	96.50	0	4,142	0.00%
2021/10/05	3	96.37	0	0.00	96.40	3	4,551	0.07%
2021/10/04	17	101.72	7	103.57	96.00	10	4,591	0.22%
2021/10/01	8	103.81	7	103.43	104.00	1	4,549	0.02%
2021/09/30	10	104.90	11	103.02	108.00	-1	4,537	-0.02%
2021/09/29	0	0.00	2	102.25	100.50	-2	4,512	-0.04%
2021/09/28	1	105.00	0	0.00	104.00	1	4,539	0.02%
2021/09/27	9	103.67	6	102.58	102.00	3	4,536	0.07%
2021/09/24	0	0.00	1	100.00	100.00	-1	4,579	-0.02%
2021/09/22	6	97.18	0	0.00	97.50	6	4,887	0.12%
2021/09/16	1	101.00	0	0.00	101.00	1	4,900	0.02%
2021/09/09	1	101.00	1	101.50	102.00	0	4,878	0.00%
2021/09/07	4	104.13	5	103.10	105.00	-1	4,876	-0.02%
2021/09/03	2	105.25	2	105.75	105.50	0	4,963	0.00%
2021/08/31	0	0.00	1	105.50	107.50	-1	4,979	-0.02%
2021/08/30	1	104.00	0	0.00	105.00	1	5,009	0.02%
2021/08/27	2	107.00	2	105.50	107.00	0	4,989	0.00%
2021/08/26	3	106.50	9	106.00	106.50	-6	5,010	-0.12%
2021/08/24	3	103.00	3	105.50	103.00	0	5,011	0.00%
2021/08/23	1	106.50	1	106.00	105.00	0	5,034	0.00%
2021/08/20	10	100.74	3	99.67	100.50	7	5,061	0.14%
2021/08/19	1	101.50	0	0.00	101.50	1	5,045	0.02%
2021/08/18	3	112.67	2	107.50	112.50	1	5,022	0.02%
2021/08/17	8	114.44	7	116.64	113.50	1	5,009	0.02%
2021/08/16	3	116.67	7	116.29	116.50	-4	5,107	-0.08%
2021/08/13	2	122.50	0	0.00	122.00	2	5,151	0.04%
2021/08/12	4	135.50	5	135.00	135.50	-1	5,304	-0.02%
2021/08/11	1	129.50	2	137.00	135.00	-1	5,447	-0.02%
2021/08/10	4	135.75	5	136.20	137.00	-1	5,518	-0.02%
2021/08/09	3	135.50	3	138.67	135.00	0	5,615	0.00%
2021/08/06	2	137.00	2	138.50	137.00	0	5,609	0.00%
2021/08/05	3	136.67	37	136.88	138.00	-34	5,609	-0.61%
2021/08/04	55	153.36	20	140.00	141.00	35	5,536	0.63%
2021/08/03	3	146.00	2	147.50	145.50	1	5,343	0.02%
2021/08/02	2	147.50	2	145.50	147.50	0	5,320	0.00%
2021/07/30	2	144.00	1	147.50	146.50	1	5,268	0.02%
2021/07/29	4	149.13	3	145.67	150.50	1	5,211	0.02%
2021/07/28	1	140.00	0	0.00	144.00	1	5,142	0.02%
2021/07/27	3	149.33	37	148.95	148.50	-34	5,059	-0.67%
2021/07/26	33	151.45	3.1	150.00	153.00	29.9	5,012	0.60%
2021/07/23	2	146.25	0	0.00	146.00	2	4,936	0.04%
2021/07/22	9	151.28	77	147.74	152.00	-68	4,841	-1.40%
2021/07/21	74	148.45	5	150.80	154.50	69	4,671	1.48%
2021/07/20	10.1	144.79	65	147.35	140.50	-54.9	4,495	-1.22%
2021/07/19	66	138.29	10	140.75	147.50	56	4,184	1.34%
2021/07/16	5	131.80	3.1	129.05	134.50	2	4,024	0.05%
2021/07/15	7.1	127.64	6	128.50	127.50	1.1	3,925	0.03%
2021/07/14	3	128.83	3	126.83	128.50	0	3,801	0.00%
2021/07/13	2	126.25	2.1	129.38	127.00	-0.1	3,717	0.00%
2021/07/12	5.1	120.71	13	122.31	122.00	-7.9	3,522	-0.22%
2021/07/09	3	111.33	3	103.00	114.00	0	3,243	0.00%
2021/07/08	0	0.00	1	108.00	104.00	-1	3,183	-0.03%
2021/07/07	5	103.00	12	106.50	107.50	-7	3,171	-0.22%
2021/07/06	2	107.25	1	108.02	107.00	1	3,134	0.03%
2021/07/05	6	106.50	2	104.00	105.00	4	3,089	0.13%
2021/07/02	10	102.31	282	103.03	102.50	-272	3,047	-8.92%	大賣/鉅額交易
2021/07/01	21	104.48	41	101.56	105.00	-20	2,988	-0.67%
2021/06/30	41	99.61	7	100.93	101.50	34	2,878	1.18%
2021/06/29	254	92.77	17	94.95	96.90	237	2,721	8.71%	大買/鉅額交易
2021/06/28	18	89.66	0	0.00	90.10	18	2,584	0.70%
2021/06/25	0	0.00	3	86.10	86.10	-3	2,558	-0.12%
2021/06/23	0	0.00	2	85.65	85.30	-2	2,555	-0.08%
2021/06/22	1	82.50	0	0.00	84.90	1	2,556	0.04%
2021/06/16	1	87.00	0	0.00	85.30	1	2,536	0.04%
2021/06/11	6	89.57	0	0.00	87.40	6	2,501	0.24%
2021/06/10	0	0.00	1	93.40	94.20	-1	2,403	-0.04%
2021/06/08	4	90.78	3	90.80	90.80	1	2,348	0.04%
2021/06/07	2	90.80	2	88.45	90.80	0	2,360	0.00%
2021/06/04	3	88.00	4	89.10	88.00	-1	2,318	-0.04%
2021/06/03	4	89.15	5	90.28	88.80	-1	2,299	-0.04%
2021/06/02	1	91.10	0	0.00	90.40	1	2,264	0.04%
2021/06/01	4	91.85	4	93.13	92.30	0	2,232	0.00%
2021/05/31	5	92.80	5	94.64	93.00	0	2,198	0.00%
2021/05/28	11	94.90	18	96.89	94.90	-7	2,136	-0.33%
2021/05/27	12	96.26	9	93.60	96.40	3	2,081	0.14%
2021/05/26	8	92.20	10	94.82	92.20	-2	1,979	-0.10%
2021/05/25	1	90.20	32	89.27	93.20	-31	1,939	-1.60%
2021/05/24	3	92.10	4	94.63	92.10	-1	1,865	-0.05%
2021/05/21	32	90.95	19	87.76	91.00	13	1,751	0.74%
2021/05/20	27	92.39	6	90.50	86.00	21	1,631	1.29%
2021/05/19	13	86.22	20	86.75	88.00	-7	1,454	-0.48%
2021/05/18	3	82.80	0	0.00	83.90	3	1,327	0.23%
2021/05/17	3	82.37	0	0.00	82.50	3	1,212	0.25%
2021/05/14	0	0.00	1	75.10	75.10	-1	1,085	-0.09%
2021/05/13	1	66.60	1	67.50	68.30	0	1,069	0.00%
2021/05/12	1	70.00	1	69.90	70.00	0	1,053	0.00%
2021/05/11	1	75.40	0	0.00	74.20	1	1,034	0.10%
2021/05/07	0	0.00	1	75.00	75.50	-1	1,038	-0.10%
2021/05/06	1	73.60	1	74.70	73.30	0	1,035	0.00%
2021/05/05	1	74.10	0	0.00	74.10	1	1,032	0.10%
2021/04/28	1	82.00	0	0.00	81.30	1	1,027	0.10%
2021/04/26	0	0.00	1	81.00	80.50	-1	1,004	-0.10%
2021/04/23	1	79.80	0	0.00	79.70	1	1,006	0.10%
2021/04/22	4	81.23	0	0.00	79.70	4	1,019	0.39%
2021/04/21	1	81.80	0	0.00	81.40	1	1,009	0.10%
2021/04/15	0	0.00	1	82.80	83.10	-1	977	-0.10%
2021/04/14	1	80.50	0	0.00	81.80	1	967	0.10%
2021/04/13	1	82.30	0	0.00	81.40	1	955	0.10%
2021/04/12	1	83.00	0	0.00	82.70	1	935	0.11%
2021/04/09	0	0.00	1	81.00	81.00	-1	909	-0.11%
2021/04/07	0	0.00	3	78.90	80.10	-3	881	-0.34%
2021/04/06	0	0.00	6	78.13	78.20	-6	866	-0.69%
2021/04/01	4	77.83	0	0.00	77.80	4	865	0.46%
2021/03/31	1	76.80	8	77.75	77.70	-7	855	-0.82%
2021/03/30	1	76.20	0	0.00	76.50	1	832	0.12%
2021/03/25	2	75.40	0	0.00	75.10	2	823	0.24%
2021/03/24	1	74.40	1	75.90	75.90	0	811	0.00%
2021/03/22	10	72.39	0	0.00	72.70	10	799	1.25%
2021/03/17	0	0.00	2	74.50	74.00	-2	803	-0.25%
2021/03/12	0	0.00	2	73.80	74.40	-2	802	-0.25%
2021/02/23	4	77.05	0	0.00	77.40	4	895	0.45%
2021/02/19	0	0.00	1	74.30	74.20	-1	861	-0.12%
2021/02/18	4	73.60	3	73.40	74.90	1	863	0.12%
2021/02/17	1	69.30	0	0.00	69.70	1	838	0.12%
2021/01/26	1	69.90	0	0.00	70.40	1	962	0.10%
2021/01/25	0	0.00	1	70.20	70.70	-1	960	-0.10%
2021/01/22	2	69.95	1	71.00	69.20	1	950	0.11%
2021/01/20	1	73.30	9	72.70	71.40	-8	931	-0.86%
2021/01/15	0	0.00	1	76.00	74.20	-1	932	-0.11%
2021/01/13	0	0.00	2	77.70	77.60	-2	918	-0.22%
2021/01/11	0	0.00	1	78.20	78.80	-1	911	-0.11%
2021/01/08	0	0.00	1	78.50	79.20	-1	907	-0.11%
2021/01/05	0	0.00	2	80.15	80.00	-2	913	-0.22%
2020/12/30	1	79.30	1	80.10	79.20	0	925	0.00%
2020/12/25	0	0.00	1	80.80	81.20	-1	920	-0.11%
2020/12/16	1	84.10	0	0.00	84.40	1	1,233	0.08%
2020/12/09	1	84.50	0	0.00	84.70	1	1,370	0.07%
2020/12/04	1	83.60	0	0.00	84.50	1	1,487	0.07%
2020/12/03	0	0.00	12	84.50	83.80	-12	1,489	-0.81%
2020/12/02	0	0.00	7	84.20	84.20	-7	1,487	-0.47%
2020/12/01	0	0.00	1	83.80	84.00	-1	1,485	-0.07%
2020/11/30	0	0.00	3	86.40	84.70	-3	1,468	-0.20%
2020/11/27	0	0.00	10	85.90	85.80	-10	1,456	-0.69%
2020/11/24	1	85.60	0	0.00	85.30	1	1,476	0.07%
2020/11/23	0	0.00	1	88.40	88.50	-1	1,456	-0.07%
2020/11/20	1	86.80	3	87.83	86.50	-2	1,460	-0.14%
2020/11/19	4	85.70	0	0.00	86.20	4	1,417	0.28%
2020/11/18	2	86.40	0	0.00	86.00	2	1,417	0.14%
2020/11/17	0	0.00	1	85.50	85.80	-1	1,418	-0.07%
2020/11/16	1	83.90	10	84.80	84.80	-9	1,444	-0.62%
2020/11/13	3	84.93	0	0.00	84.60	3	1,460	0.21%
2020/11/12	4	85.25	0	0.00	85.40	4	1,455	0.27%
2020/11/10	1	84.20	2	84.00	84.20	-1	1,462	-0.07%
2020/11/09	0	0.00	1	83.00	83.30	-1	1,450	-0.07%
2020/11/06	0	0.00	1	83.00	83.00	-1	1,453	-0.07%
2020/11/05	1	83.20	1	83.10	82.80	0	1,481	0.00%
2020/11/04	2	84.05	1	82.00	82.50	1	1,473	0.07%
2020/11/03	0	0.00	1	80.90	80.80	-1	1,435	-0.07%
2020/10/30	0	0.00	1	80.50	80.00	-1	1,442	-0.07%
2020/10/27	1	81.60	1	81.60	81.80	0	1,449	0.00%
2020/10/23	2	82.70	2	82.70	82.70	0	1,458	0.00%
2020/10/20	0	0.00	1	81.80	81.00	-1	1,496	-0.07%
2020/09/30	1	80.50	0	0.00	80.60	1	1,883	0.05%
2020/09/29	1	80.40	0	0.00	80.60	1	1,915	0.05%
2020/09/28	8	82.99	5	84.62	81.10	3	1,913	0.16%
2020/09/25	10	83.50	10	81.09	79.80	0	1,770	0.00%
2020/09/24	0	0.00	2	84.60	84.40	-2	1,748	-0.11%
2020/09/22	2	81.90	2	82.30	81.80	0	1,728	0.00%
2020/09/18	8	85.03	9	85.20	85.00	-1	1,740	-0.06%
2020/09/17	1	83.00	1	83.80	82.80	0	1,852	0.00%
2020/09/16	1	82.30	0	0.00	82.40	1	1,873	0.05%
2020/09/10	1	83.30	0	0.00	82.70	1	1,933	0.05%
2020/09/09	4	82.38	5	82.86	82.70	-1	1,931	-0.05%
2020/09/08	0	0.00	2	80.65	80.60	-2	1,912	-0.10%
2020/09/07	1	79.40	1	80.20	78.90	0	1,930	0.00%
2020/09/04	0	0.00	2	79.80	80.00	-2	1,985	-0.10%
2020/09/02	0	0.00	2	81.20	80.80	-2	2,029	-0.10%
2020/09/01	4	80.30	7	80.86	81.70	-3	2,038	-0.15%
2020/08/31	2	80.90	1	80.40	80.30	1	2,081	0.05%
2020/08/26	2	80.50	2	81.10	81.10	0	2,137	0.00%
2020/08/25	0	0.00	4	78.05	78.00	-4	2,112	-0.19%
2020/08/21	0	0.00	2	77.00	77.40	-2	2,137	-0.09%
2020/08/20	1	77.10	0	0.00	76.60	1	2,159	0.05%
2020/08/19	2	82.90	1	82.80	81.70	1	2,219	0.05%
2020/08/18	3	82.50	1	83.00	82.50	2	2,226	0.09%
2020/08/17	3	81.70	3	81.07	82.00	0	2,250	0.00%
2020/08/13	0	0.00	0.1	77.70	77.70	-0.1	2,250	0.00%
2020/08/12	1	78.10	0	80.00	78.20	1	2,277	0.04%
2020/08/11	3	80.60	0	0.00	78.30	3	2,303	0.13%
2020/08/10	0	0.00	1	78.50	78.50	-1	2,288	-0.04%
2020/08/07	1	78.80	1	78.90	78.70	0	2,312	0.00%
2020/08/05	1	79.60	0	0.00	80.00	1	2,339	0.04%
2020/08/04	0	0.00	1	78.80	79.10	-1	2,364	-0.04%
2020/08/03	0	0.00	1	79.10	78.20	-1	2,414	-0.04%
2020/07/31	1	78.20	0	0.00	78.00	1	2,472	0.04%
2020/07/28	2	78.20	8	76.76	76.40	-6	2,733	-0.22%
2020/07/27	0	0.00	5	77.60	78.20	-5	2,807	-0.18%
2020/07/24	2	80.15	2	80.70	80.50	0	2,799	0.00%
2020/07/23	1	82.20	0	0.00	82.20	1	2,817	0.04%
2020/07/22	1	82.60	0	0.00	83.90	1	2,837	0.04%
2020/07/21	1	82.10	1	82.30	82.00	0	2,831	0.00%
2020/07/20	0	0.00	2	78.60	81.40	-2	2,852	-0.07%
2020/07/17	1	79.90	0	0.00	79.60	1	2,856	0.04%
2020/07/16	0	0.00	6	83.40	82.50	-6	2,864	-0.21%
2020/07/15	1	83.90	1	84.00	82.50	0	2,901	0.00%
2020/07/14	2	84.70	2	85.50	84.80	0	2,912	0.00%
2020/07/13	1	86.50	1	87.50	85.40	0	2,912	0.00%
2020/07/10	2	86.75	0	0.00	84.40	2	2,898	0.07%
2020/07/09	1	86.40	4	86.25	87.50	-3	2,857	-0.10%
2020/07/08	1	82.90	3	83.23	83.60	-2	2,814	-0.07%
2020/07/06	1	82.00	0	0.00	82.30	1	2,903	0.03%
2020/07/03	2	82.55	0	0.00	82.00	2	2,912	0.07%
2020/07/02	1	83.70	0	0.00	83.60	1	2,925	0.03%
2020/07/01	1	83.60	0	0.00	83.40	1	2,920	0.03%
2020/06/29	11	83.87	1	84.00	83.20	10	2,962	0.34%
2020/06/24	12	90.51	0	0.00	85.10	12	2,946	0.41%
2020/06/22	4	81.53	0	0.00	81.40	4	2,821	0.14%
2020/06/19	3	82.13	1	82.00	81.50	2	2,810	0.07%
2020/06/18	0	0.00	1	84.80	83.00	-1	2,818	-0.04%
2020/06/17	1	84.10	2	83.90	84.10	-1	2,787	-0.04%
2020/06/16	4	82.30	0	0.00	83.00	4	2,815	0.14%
2020/06/15	1	82.60	1	82.50	81.60	0	2,819	0.00%
2020/06/12	0	0.00	1	75.80	78.40	-1	2,875	-0.03%
2020/06/11	1	79.90	1	83.50	79.00	0	2,899	0.00%
2020/06/10	1	82.70	0	0.00	83.00	1	2,932	0.03%
2020/06/09	2	82.50	2	83.10	83.10	0	2,949	0.00%
2020/06/08	0	0.00	1	82.10	81.60	-1	2,983	-0.03%
2020/06/05	2	82.70	1	83.10	82.40	1	3,019	0.03%
2020/06/03	1	80.30	3	80.33	80.30	-2	3,022	-0.07%
2020/06/02	2	78.80	3	79.70	79.50	-1	3,002	-0.03%
2020/05/28	2	78.65	2	79.80	78.10	0	3,098	0.00%
2020/05/27	2	79.60	3	80.30	79.70	-1	3,096	-0.03%
2020/05/26	6	81.20	9	82.33	80.10	-3	3,083	-0.10%
2020/05/22	2	79.55	2	81.05	77.80	0	2,962	0.00%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/20	1	77.30	2	77.20	78.00	-1	2,908	-0.03%
2020/05/19	2	77.45	0	0.00	77.30	2	2,900	0.07%
2020/05/18	0	0.00	1	77.40	77.50	-1	2,885	-0.03%
2020/05/15	1	74.10	12	73.26	75.00	-11	2,864	-0.38%
2020/05/14	3	77.03	63	75.21	75.10	-60	2,869	-2.09%
2020/05/13	13	78.08	2	77.80	78.10	11	2,853	0.39%
2020/05/12	1	77.20	0	0.00	77.30	1	2,854	0.04%
2020/05/11	0	0.00	9	78.64	78.20	-9	2,866	-0.31%
2020/05/08	1	78.80	41	81.44	77.40	-40	2,874	-1.39%
2020/05/07	4	81.95	15	81.11	81.20	-11	2,834	-0.39%
2020/05/06	111	81.73	6	83.10	81.40	105	2,806	3.74%	大買/鉅額交易
2020/05/05	6	78.02	3	77.40	78.10	3	2,672	0.11%
2020/05/04	2	73.45	1	74.80	74.50	1	2,633	0.04%
2020/04/30	11	75.67	2	74.90	74.90	9	2,640	0.34%
2020/04/29	4	73.10	4	73.05	72.80	0	2,596	0.00%
2020/04/28	0	0.00	1	72.00	72.00	-1	2,618	-0.04%
2020/04/27	5	71.42	3	71.27	71.20	2	2,656	0.08%
2020/04/23	3	70.33	1	70.80	70.80	2	2,670	0.07%
2020/04/21	1	69.70	1	68.60	67.30	0	2,693	0.00%
2020/04/20	1	71.30	36	72.35	71.40	-35	2,725	-1.28%
2020/04/17	1	69.80	0	0.00	70.30	1	2,932	0.03%
2020/04/16	6	71.05	1	71.20	71.50	5	2,951	0.17%
2020/04/15	2	70.25	1	70.90	70.30	1	2,951	0.03%
2020/04/14	0	0.00	1	69.70	69.70	-1	2,954	-0.03%
2020/04/13	18	69.58	2	68.45	68.30	16	2,981	0.54%
2020/04/10	13	69.78	2	68.70	68.70	11	2,951	0.37%
2020/04/09	4	68.18	12	68.38	69.10	-8	3,002	-0.27%
2020/04/06	10	60.00	10	62.00	62.30	0	3,142	0.00%
2020/04/01	5	59.80	0	0.00	60.90	5	3,158	0.16%
2020/03/31	0	0.00	1	60.10	60.20	-1	3,164	-0.03%
2020/03/27	11	54.61	0	0.00	57.50	11	3,239	0.34%
2020/03/20	0	0.00	1.4	48.42	49.50	-1.4	3,134	-0.04%
2020/03/18	1	53.00	3	53.40	53.00	-2	3,112	-0.06%
2020/03/17	3	59.00	0	0.00	58.80	3	3,033	0.10%
2020/03/16	1	65.50	2	68.70	65.30	-1	3,006	-0.03%
2020/03/13	1	72.00	2	72.00	72.50	-1	2,948	-0.03%
2020/03/12	2	81.80	5	81.72	79.90	-3	2,936	-0.10%
2020/03/11	4	89.78	4	89.93	88.70	0	2,899	0.00%
2020/03/10	1	93.70	7	92.84	93.00	-6	2,887	-0.21%
2020/03/09	4	96.70	2	97.45	94.70	2	2,888	0.07%
2020/03/05	1	95.90	5	96.40	95.30	-4	2,917	-0.14%
2020/03/04	5	94.74	0	0.00	94.40	5	3,053	0.16%
2020/03/02	0	0.00	1	85.40	88.30	-1	3,082	-0.03%
2020/02/27	1	88.00	0	0.00	87.00	1	3,119	0.03%
2020/02/25	0	0.00	1	90.40	91.30	-1	3,183	-0.03%
2020/02/24	1	92.10	3	92.20	91.50	-2	3,275	-0.06%
2020/02/20	1	92.90	1	93.30	93.00	0	3,429	0.00%
2020/02/19	2	93.60	1	94.10	93.60	1	3,438	0.03%
2020/02/18	1	93.00	1	93.00	93.00	0	3,487	0.00%
2020/02/17	1	94.50	2	93.10	93.00	-1	3,525	-0.03%
2020/02/14	2	92.45	1	92.10	92.80	1	3,581	0.03%
2020/02/12	1	91.40	0	0.00	92.70	1	3,676	0.03%
2020/02/11	1	92.30	1	92.20	91.40	0	3,771	0.00%
2020/02/10	0	0.00	1	87.80	89.80	-1	3,787	-0.03%
2020/02/05	0	0.00	0.1	92.10	90.80	-0.1	3,968	0.00%
2020/02/04	8	90.79	1	89.90	90.10	7	3,969	0.18%
2020/01/31	4	92.68	3	91.53	91.50	1	3,920	0.03%
2020/01/30	4	96.90	4	97.83	93.60	0	3,935	0.00%
2020/01/20	1	105.00	0	0.00	104.00	1	3,952	0.03%
2020/01/17	2	105.75	4	106.00	105.00	-2	3,934	-0.05%
2020/01/16	5	105.00	3	105.67	105.00	2	3,896	0.05%
2020/01/15	1	105.50	1	106.50	105.50	0	3,873	0.00%
2020/01/14	6	107.33	4	108.25	107.00	2	3,844	0.05%
2020/01/13	2	110.50	1	110.50	109.00	1	3,798	0.03%
2020/01/10	2	114.50	6	113.25	114.50	-4	3,577	-0.11%
2020/01/09	1	111.00	0	0.00	112.50	1	3,525	0.03%
2020/01/08	4	109.25	3	108.67	109.50	1	3,538	0.03%
2020/01/07	3	110.83	2	110.50	108.00	1	3,530	0.03%
2020/01/06	4	115.88	2	115.00	113.50	2	3,479	0.06%
2020/01/03	6	116.92	8	118.44	116.50	-2	3,450	-0.06%
2020/01/02	2	118.00	1	117.50	117.50	1	3,391	0.03%
2019/12/31	3	116.33	5	117.60	115.00	-2	3,371	-0.06%
2019/12/30	0	0.00	3	113.67	115.00	-3	3,205	-0.09%
2019/12/27	1	111.50	1	113.00	110.50	0	3,201	0.00%
2019/12/26	1	114.00	1	112.50	114.00	0	3,302	0.00%
2019/12/13	0	0.00	2	107.50	108.00	-2	3,217	-0.06%
2019/12/12	1	108.50	0	0.00	107.50	1	3,211	0.03%
2019/12/09	10	113.50	10	113.00	113.00	0	3,261	0.00%
2019/12/05	0	0.00	1	111.50	112.00	-1	3,255	-0.03%
2019/12/03	2	108.50	0	0.00	108.00	2	3,270	0.06%
2019/12/02	1	112.50	1	109.50	109.50	0	3,336	0.00%
2019/11/28	0	0.00	5	113.50	114.00	-5	3,322	-0.15%
2019/11/27	1	116.50	5	116.10	115.50	-4	3,319	-0.12%
2019/11/26	3	115.17	5	113.50	115.00	-2	3,305	-0.06%
2019/11/25	2	111.50	2	110.25	109.00	0	3,207	0.00%
2019/11/20	0	0.00	1	107.00	107.00	-1	3,193	-0.03%
2019/11/19	6	111.25	1	111.00	110.00	5	3,194	0.16%
2019/11/18	2	112.00	9	109.39	112.00	-7	3,200	-0.22%
2019/11/15	2	108.50	4	105.50	108.50	-2	3,213	-0.06%
2019/11/14	2	102.00	1	102.00	102.50	1	3,154	0.03%
2019/11/12	0	0.00	4	108.75	109.50	-4	3,157	-0.13%
2019/11/11	0	0.00	1	107.00	105.50	-1	3,147	-0.03%
2019/11/08	5	108.40	1	107.50	105.50	4	3,212	0.12%
2019/11/07	1	106.00	1	107.00	106.00	0	3,154	0.00%
2019/11/06	5	105.90	0	0.00	106.50	5	3,147	0.16%
2019/11/05	6	105.75	7	106.07	107.00	-1	3,100	-0.03%
2019/11/04	0	0.00	21	102.24	102.50	-21	3,060	-0.69%
2019/11/01	30	100.60	12	100.50	101.50	18	3,113	0.58%
2019/10/31	8	98.08	5	97.60	97.50	3	3,097	0.10%
2019/10/30	1	99.10	7	99.40	99.00	-6	3,173	-0.19%
2019/10/29	2	97.50	0	0.00	97.20	2	3,287	0.06%
2019/10/25	2	96.60	1	96.90	96.00	1	3,348	0.03%
2019/10/24	5	96.66	3	96.13	96.80	2	3,349	0.06%
2019/10/23	4	95.68	9	95.71	95.20	-5	3,337	-0.15%
2019/10/22	2	91.45	0	0.00	91.10	2	3,340	0.06%
2019/10/18	2	92.40	0	0.00	92.30	2	3,399	0.06%
2019/10/17	1	90.80	1	92.40	92.50	0	3,472	0.00%
2019/10/16	1	90.60	0	0.00	90.10	1	3,566	0.03%
2019/10/15	2	90.85	1	91.40	91.00	1	3,637	0.03%
2019/10/09	2	93.50	0	0.00	91.70	2	3,964	0.05%
2019/10/08	8	95.04	0	0.00	94.40	8	4,032	0.20%
2019/10/07	2	96.20	0	0.00	95.60	2	4,068	0.05%
2019/10/03	1	96.90	0	0.00	96.00	1	4,147	0.02%
2019/10/02	1	96.80	2	97.35	97.00	-1	4,235	-0.02%
2019/09/26	0	0.00	1	102.00	102.00	-1	4,443	-0.02%
2019/09/25	1	98.10	2	98.70	99.10	-1	4,626	-0.02%
2019/09/20	0	0.00	1	95.10	95.20	-1	4,734	-0.02%
2019/09/18	1	96.50	0	0.00	95.70	1	4,887	0.02%
2019/09/12	1	94.80	2	94.90	94.80	-1	5,214	-0.02%
2019/09/11	1	96.00	0	0.00	95.20	1	5,336	0.02%
2019/09/10	2	99.50	0	0.00	99.10	2	5,396	0.04%
2019/09/09	3	99.40	5	98.86	99.50	-2	5,725	-0.03%
2019/09/06	1	98.10	2	98.45	98.00	-1	5,913	-0.02%
2019/09/05	4	99.88	1	99.50	99.40	3	5,986	0.05%
2019/09/03	0	0.00	1	100.00	100.50	-1	5,967	-0.02%
2019/09/02	1	100.00	0	0.00	100.00	1	6,010	0.02%
2019/08/30	1	99.50	3	99.17	98.90	-2	6,027	-0.03%
2019/08/29	0	0.00	4	100.63	98.80	-4	6,064	-0.07%
2019/08/27	1	96.50	1	96.60	96.20	0	6,103	0.00%
2019/08/26	5	97.18	1	97.40	96.10	4	6,136	0.07%
2019/08/23	2	98.00	2	98.65	98.10	0	6,163	0.00%
2019/08/22	0	0.00	1	98.40	97.00	-1	6,147	-0.02%
2019/08/21	3	97.77	3	98.33	97.70	0	6,203	0.00%
2019/08/20	5	99.36	4	98.85	99.10	1	6,208	0.02%
2019/08/19	0	0.00	3	93.20	95.30	-3	6,310	-0.05%
2019/08/16	1	91.50	3	92.37	91.50	-2	6,389	-0.03%
2019/08/15	1	94.40	1	94.20	92.50	0	6,509	0.00%
2019/08/14	2	98.60	1	98.90	96.40	1	6,532	0.02%
2019/08/13	2	99.90	3	99.23	98.00	-1	6,534	-0.02%
2019/08/12	0	0.00	2	95.50	95.30	-2	6,536	-0.03%
2019/08/07	2	94.00	0	0.00	94.20	2	6,967	0.03%
2019/08/06	3	94.43	5	93.68	94.50	-2	6,981	-0.03%
2019/08/05	6	94.23	9	92.76	91.80	-3	6,942	-0.04%
2019/08/02	5	99.76	1	98.10	98.40	4	6,904	0.06%
2019/08/01	5	100.02	4	99.95	99.00	1	6,905	0.01%
2019/07/31	3	99.63	1	101.00	98.80	2	6,888	0.03%
2019/07/30	7	111.64	3	110.67	108.50	4	6,670	0.06%
2019/07/26	0	0.00	3	121.67	121.50	-3	6,751	-0.04%
2019/07/25	4	119.88	1	120.50	120.00	3	6,772	0.04%
2019/07/24	2	123.50	4	124.00	123.00	-2	6,857	-0.03%
2019/07/23	2	121.00	0	0.00	121.00	2	6,929	0.03%
2019/07/22	1	121.50	1	121.00	121.50	0	7,018	0.00%
2019/07/19	4	121.38	1	121.00	120.50	3	7,121	0.04%
2019/07/18	7	126.07	9	125.50	122.50	-2	7,141	-0.03%
2019/07/17	6	123.83	11	124.23	124.00	-5	7,199	-0.07%
2019/07/16	18	123.75	5	125.30	124.00	13	7,198	0.18%
2019/07/15	8	120.50	19	120.32	122.00	-11	7,043	-0.16%
2019/07/12	4	117.88	3	118.17	117.00	1	6,933	0.01%
2019/07/11	3	115.17	1	115.50	114.50	2	6,962	0.03%
2019/07/10	1	116.50	8	116.63	117.00	-7	7,052	-0.10%
2019/07/09	1	115.50	4	116.13	115.00	-3	7,262	-0.04%
2019/07/08	10	117.25	7	116.50	115.00	3	7,385	0.04%
2019/07/05	0	0.00	5	118.50	120.00	-5	7,655	-0.07%
2019/07/04	2	118.00	1	117.00	117.00	1	7,735	0.01%
2019/07/03	4	119.38	3	118.50	118.00	1	7,830	0.01%
2019/07/02	6	115.83	7	116.29	117.00	-1	7,847	-0.01%
2019/07/01	11	113.05	11	112.00	112.00	0	7,776	0.00%
2019/06/28	2	112.50	47	111.02	111.50	-45	7,896	-0.57%
2019/06/27	2	113.00	3	111.83	113.00	-1	7,985	-0.01%
2019/06/26	6	110.83	6	111.17	111.00	0	8,050	0.00%
2019/06/25	9	112.89	13	111.96	112.00	-4	8,132	-0.05%
2019/06/24	9	113.83	2	113.75	113.50	7	8,241	0.08%
2019/06/21	5	118.10	15	117.13	116.00	-10	8,307	-0.12%
2019/06/20	17	114.38	8	114.38	117.00	9	8,286	0.11%
2019/06/19	2	114.00	0	0.00	113.00	2	8,261	0.02%
2019/06/18	1	110.50	1	111.00	110.50	0	8,390	0.00%
2019/06/17	11	111.23	11	111.09	112.50	0	8,383	0.00%
2019/06/14	5	105.70	3	106.33	107.00	2	8,255	0.02%
2019/06/13	47	104.80	3	104.17	102.50	44	8,148	0.54%
2019/06/12	2	102.50	3	103.00	104.00	-1	8,351	-0.01%
2019/06/11	4	102.38	3	102.33	101.00	1	8,488	0.01%
2019/06/10	2	101.10	2	100.90	103.00	0	8,928	0.00%
2019/06/06	4	98.80	2	98.80	98.80	2	9,213	0.02%
2019/06/05	1	102.50	2	100.50	98.50	-1	9,261	-0.01%
2019/06/04	2	101.25	2	101.25	101.00	0	9,309	0.00%
2019/06/03	13	104.19	11	102.55	100.50	2	9,497	0.02%
2019/05/31	4	104.50	3	104.17	103.50	1	9,559	0.01%
2019/05/30	7	104.43	7	105.07	104.00	0	9,631	0.00%
2019/05/29	8	107.31	9	107.00	105.00	-1	9,784	-0.01%
2019/05/28	5	106.50	7	104.64	108.50	-2	9,943	-0.02%
2019/05/27	6	103.83	5	104.10	104.00	1	9,925	0.01%
2019/05/24	5	105.70	16	107.38	104.50	-11	10,059	-0.11%
2019/05/23	12	103.29	13	102.85	105.00	-1	9,946	-0.01%
2019/05/22	10	103.60	16	103.88	101.50	-6	9,930	-0.06%
2019/05/21	10	96.00	11	97.09	100.00	-1	9,909	-0.01%
2019/05/17	4	99.73	7	100.94	99.80	-3	10,302	-0.03%
2019/05/16	32	103.63	19	104.03	100.00	13	10,309	0.13%
2019/05/15	8	100.46	12	99.70	102.00	-4	10,145	-0.04%
2019/05/14	1	89.70	7	91.01	93.00	-6	10,134	-0.06%
2019/05/10	3	92.00	9	91.96	91.50	-6	10,486	-0.06%
2019/05/09	2	92.70	3	94.43	92.70	-1	10,509	-0.01%
2019/05/08	2	98.85	3	98.50	97.80	-1	10,650	-0.01%
2019/05/06	8	99.25	9	97.60	96.60	-1	10,796	-0.01%
2019/05/03	5	97.06	3	97.27	98.70	2	10,910	0.02%
2019/05/02	3	93.60	3	93.00	94.80	0	10,931	0.00%
2019/04/30	5	93.44	10	93.85	94.00	-5	10,897	-0.05%
2019/04/29	7	92.24	12	92.65	89.80	-5	10,771	-0.05%
2019/04/26	9	97.09	2	98.35	95.00	7	10,651	0.07%
2019/04/25	7	101.40	7	101.44	98.00	0	10,556	0.00%
2019/04/24	10	107.55	4	104.75	104.00	6	10,417	0.06%
2019/04/23	4	108.75	5	110.30	110.00	-1	10,323	-0.01%
2019/04/22	5	106.40	3	105.00	105.50	2	10,162	0.02%
2019/04/19	1	103.50	7	103.00	101.50	-6	10,128	-0.06%
2019/04/18	4	104.75	2	105.75	104.00	2	10,111	0.02%
2019/04/17	25	107.18	2	107.75	106.50	23	10,075	0.23%
2019/04/16	3	105.50	2	107.25	105.50	1	10,023	0.01%
2019/04/15	2	106.50	2	108.75	105.50	0	9,913	0.00%
2019/04/12	2	112.75	3	114.00	112.50	-1	9,713	-0.01%
2019/04/11	19	110.18	14	112.04	110.50	5	9,613	0.05%
2019/04/10	6	114.67	2	116.00	117.00	4	9,301	0.04%
2019/04/09	9	115.22	6	114.00	113.00	3	9,170	0.03%
2019/04/08	8	116.69	6	116.33	113.00	2	9,023	0.02%
2019/04/03	5	121.50	2	122.00	120.00	3	8,840	0.03%
2019/04/02	12	115.83	8	117.19	115.50	4	8,605	0.05%
2019/04/01	6	122.25	5	120.50	117.50	1	8,423	0.01%
2019/03/29	6	123.67	2	121.75	121.50	4	8,290	0.05%
2019/03/28	7	124.50	6	125.00	125.00	1	8,214	0.01%
2019/03/27	9	128.39	10	126.85	125.00	-1	8,173	-0.01%
2019/03/26	15	134.33	18	133.78	131.00	-3	8,153	-0.04%
2019/03/25	12	132.71	10	133.85	135.50	2	8,054	0.02%
2019/03/22	7	132.86	10	132.45	134.50	-3	7,981	-0.04%
2019/03/21	14	134.04	12	134.96	135.00	2	7,915	0.03%
2019/03/20	4	127.88	6	128.58	131.00	-2	7,718	-0.03%
2019/03/19	10	127.80	14	129.18	126.00	-4	7,683	-0.05%
2019/03/18	9	123.67	6	124.25	124.50	3	7,562	0.04%
2019/03/15	33	125.44	27	121.13	125.00	6	7,641	0.08%
2019/03/14	6	123.17	4	125.25	127.00	2	7,503	0.03%
2019/03/13	60	124.62	48	124.41	123.00	12	7,558	0.16%
2019/03/12	10	114.20	21	116.69	118.50	-11	7,103	-0.15%
2019/03/11	5	108.20	6	108.67	108.00	-1	6,854	-0.01%
2019/03/08	5	106.20	5	108.10	111.50	0	6,836	0.00%
2019/03/07	8	110.19	4	108.13	108.00	4	6,888	0.06%
2019/03/06	3	108.50	4	110.25	111.00	-1	6,788	-0.01%
2019/03/05	2	105.25	2	106.75	105.50	0	6,726	0.00%
2019/03/04	6	106.08	4	105.63	103.50	2	6,741	0.03%
2019/02/27	11	103.32	19	103.87	106.00	-8	6,653	-0.12%
2019/02/26	2	98.25	2	97.25	96.50	0	6,614	0.00%
2019/02/25	4	97.63	2	97.00	96.20	2	6,869	0.03%
2019/02/22	2	104.75	3	105.50	106.00	-1	6,893	-0.01%
2019/02/21	12	107.83	8	106.50	106.50	4	6,847	0.06%
2019/02/20	4	110.00	18	110.78	111.00	-14	6,946	-0.20%
2019/02/19	7	108.43	3	112.33	109.00	4	6,887	0.06%
2019/02/18	7	105.00	15	103.98	107.00	-8	6,640	-0.12%
2019/02/15	11	98.70	11	97.10	97.30	0	6,388	0.00%
2019/02/14	13	97.91	4	97.70	97.40	9	6,291	0.14%
2019/02/13	21	97.87	17	98.48	99.10	4	6,187	0.06%
2019/02/12	30	95.04	28	94.26	95.80	2	6,032	0.03%
2019/02/11	0	0.00	2	88.75	91.00	-2	5,808	-0.03%
2019/01/30	4	84.70	2	83.25	82.80	2	5,644	0.04%
2019/01/29	5	83.48	6	82.68	83.80	-1	5,605	-0.02%
2019/01/28	1	81.80	7	80.83	81.10	-6	5,443	-0.11%
2019/01/25	27	81.31	23	80.34	80.80	4	5,397	0.07%
2019/01/24	3	78.43	2	79.55	79.90	1	5,292	0.02%
2019/01/23	1	76.20	1	74.50	76.20	0	5,181	0.00%
2019/01/21	0	0.00	1	73.00	72.70	-1	5,279	-0.02%
2019/01/18	2	72.50	2	73.30	72.50	0	5,389	0.00%
2019/01/17	3	71.13	3	72.10	70.00	0	5,515	0.00%
2019/01/15	1	72.80	1	73.30	73.10	0	5,906	0.00%
2019/01/14	1	72.60	2	72.65	72.80	-1	5,989	-0.02%
2019/01/11	0	0.00	18	72.15	72.20	-18	6,089	-0.30%
2019/01/10	5	76.64	3	76.17	76.30	2	6,209	0.03%
2019/01/09	3	77.70	0	0.00	76.00	3	6,455	0.05%
2019/01/08	12	78.65	0	0.00	77.50	12	6,583	0.18%
2019/01/07	0	0.00	4	76.50	76.20	-4	6,834	-0.06%
2019/01/04	1	76.40	1	76.20	75.70	0	6,930	0.00%
2019/01/03	1	77.40	1	77.90	77.20	0	7,041	0.00%
2019/01/02	6	77.47	10	77.88	77.30	-4	7,151	-0.06%
2018/12/28	2	74.20	6	74.00	74.10	-4	7,466	-0.05%
2018/12/26	1	72.60	1	72.80	71.60	0	7,653	0.00%
2018/12/25	0	0.00	3	72.50	73.10	-3	7,647	-0.04%
2018/12/24	4	73.95	1	72.70	74.20	3	7,653	0.04%
2018/12/22	1	72.00	1	72.80	72.50	0	7,636	0.00%
2018/12/21	1	71.80	2	73.05	73.50	-1	7,630	-0.01%
2018/12/20	2	73.40	4	70.48	73.40	-2	7,589	-0.03%
2018/12/19	4	74.58	2	75.35	71.30	2	7,486	0.03%
2018/12/18	2	80.30	2	80.70	79.00	0	7,334	0.00%
2018/12/17	1	80.90	3	80.80	80.90	-2	7,298	-0.03%
2018/12/14	1	80.00	0	0.00	79.20	1	7,283	0.01%
2018/12/13	5	79.80	5	80.50	80.70	0	7,234	0.00%
2018/12/12	23	83.12	1	83.50	81.60	22	7,186	0.31%
2018/12/11	1	81.50	3	80.33	80.00	-2	7,080	-0.03%
2018/12/10	12	79.14	8	78.83	79.20	4	7,022	0.06%
2018/12/07	2	77.55	3	75.93	80.20	-1	6,862	-0.01%
2018/12/06	18	77.65	18	78.15	74.10	0	6,722	0.00%
2018/12/05	3	77.70	34	77.14	77.70	-31	6,497	-0.48%
2018/12/04	2	77.10	3	80.30	77.10	-1	6,469	-0.02%
2018/12/03	17	78.48	4	79.38	78.80	13	6,434	0.20%
2018/11/30	22	78.39	40	80.31	78.00	-18	6,371	-0.28%
2018/11/29	33	77.91	56	79.72	77.90	-23	6,209	-0.37%
2018/11/28	12	77.27	1	76.60	76.10	11	6,073	0.18%
2018/11/27	0	0.00	2	76.95	78.20	-2	5,967	-0.03%
2018/11/26	6	75.70	2	75.70	76.40	4	5,845	0.07%
2018/11/23	1	75.60	5	76.46	75.60	-4	5,714	-0.07%
2018/11/22	78	74.57	30	75.25	73.80	48	5,505	0.87%
2018/11/21	2	70.40	9	68.27	70.50	-7	5,205	-0.13%
2018/11/20	2	64.25	1	63.90	64.10	1	4,983	0.02%
2018/11/19	4	64.43	3	65.00	64.60	1	4,935	0.02%
2018/11/16	0	0.00	2	60.90	62.30	-2	4,731	-0.04%
2018/11/13	1	56.80	1	55.00	57.30	0	4,631	0.00%
2018/11/12	0	0.00	1	58.80	58.10	-1	4,641	-0.02%
2018/11/09	1	59.40	1	58.90	59.40	0	4,649	0.00%
2018/11/08	5	59.98	5	59.66	59.00	0	4,641	0.00%
2018/11/07	3	60.03	3	59.80	60.20	0	4,623	0.00%
2018/11/06	3	60.00	3	59.93	59.20	0	4,648	0.00%
2018/11/05	5	58.76	1	59.30	58.60	4	4,615	0.09%
2018/11/02	2	60.10	4	60.83	60.10	-2	4,580	-0.04%
2018/11/01	6	61.92	5	60.64	60.80	1	4,565	0.02%
2018/10/31	3	59.70	12	58.83	59.70	-9	4,525	-0.20%
2018/10/30	8	59.24	2	59.05	59.00	6	4,504	0.13%
2018/10/29	6	58.10	3	59.60	58.70	3	4,479	0.07%
2018/10/26	2	61.10	2	61.80	60.30	0	4,417	0.00%
2018/10/25	3	63.27	3	62.50	63.30	0	4,334	0.00%
2018/10/24	14	65.96	13	66.33	63.00	1	4,179	0.02%
2018/10/23	7	68.70	6	68.90	65.90	1	4,012	0.02%
2018/10/22	0	0.00	1	68.20	66.20	-1	3,782	-0.03%
2018/10/19	2	65.40	2	66.60	67.60	0	3,731	0.00%
2018/10/17	0	0.00	1	64.70	67.20	-1	3,478	-0.03%
2018/10/16	1	63.00	1	64.90	63.40	0	3,237	0.00%
2018/10/15	4	65.38	21	64.44	65.90	-17	3,152	-0.54%
2018/10/12	9	61.50	4	61.85	63.80	5	2,834	0.18%
2018/10/11	11	58.00	4	57.80	58.00	7	2,746	0.25%
2018/10/09	21	60.83	12	60.11	61.00	9	2,633	0.34%
2018/10/08	27	61.74	24	60.94	62.50	3	2,566	0.12%
2018/10/05	18	58.05	16	55.06	58.30	2	2,235	0.09%
2018/10/02	0	0.00	1	53.50	52.80	-1	2,215	-0.05%
2018/09/20	4	52.13	0	0.00	51.00	4	2,527	0.16%
2018/09/18	2	51.40	1	52.00	50.60	1	2,541	0.04%
2018/09/14	1	55.00	0	0.00	54.50	1	2,606	0.04%
2018/09/13	1	52.10	1	51.60	52.10	0	2,646	0.00%
2018/09/11	1	53.20	1	52.80	53.20	0	2,726	0.00%
2018/09/10	1	52.50	6	54.93	52.60	-5	2,773	-0.18%
2018/09/05	1	62.10	0	0.00	61.10	1	3,076	0.03%
2018/08/29	0	0.00	1	62.50	63.00	-1	3,818	-0.03%
2018/08/23	2	62.95	0	0.00	61.70	2	4,728	0.04%
2018/08/22	1	62.80	1	63.30	62.80	0	4,770	0.00%
2018/08/21	5	64.40	5	63.60	63.30	0	4,794	0.00%
2018/08/17	1	65.50	1	65.80	63.50	0	4,855	0.00%
2018/08/14	2	63.90	1	62.60	65.00	1	5,035	0.02%
2018/08/13	0	0.00	5	64.70	63.10	-5	5,122	-0.10%
2018/08/10	1	68.40	0	0.00	68.50	1	5,170	0.02%
2018/08/08	4	70.40	3	71.00	69.70	1	5,338	0.02%
2018/08/07	4	70.85	2	71.50	70.40	2	5,395	0.04%
2018/08/06	1	72.40	3	72.53	72.60	-2	5,481	-0.04%
2018/08/03	6	71.33	3	71.93	71.80	3	5,493	0.05%
2018/08/02	1	70.60	0	0.00	69.00	1	5,629	0.02%
2018/07/26	1	70.00	0	0.00	69.10	1	6,384	0.02%
2018/07/24	1	68.10	1	69.90	69.90	0	6,670	0.00%
2018/07/20	1	69.10	1	70.40	69.20	0	7,331	0.00%
2018/07/18	1	70.10	1	70.90	69.60	0	7,690	0.00%
2018/07/16	0	0.00	3	74.90	74.70	-3	8,350	-0.04%
2018/07/10	2	67.25	7	66.57	67.30	-5	8,500	-0.06%
2018/07/09	7	66.34	2	67.10	67.80	5	8,641	0.06%
2018/07/06	3	63.63	2	64.25	62.80	1	8,858	0.01%
2018/07/05	0	0.00	2	64.85	65.10	-2	8,967	-0.02%
2018/07/04	2	69.70	6	68.75	67.50	-4	9,071	-0.04%
2018/07/02	1	78.00	0	0.00	77.90	1	9,095	0.01%
2018/06/27	0	0.00	1	77.60	77.10	-1	9,111	-0.01%
2018/06/26	1	78.40	1	78.10	78.20	0	9,109	0.00%
2018/06/25	0	0.00	27	83.07	81.80	-27	9,075	-0.30%
2018/06/22	6	85.27	5	85.10	83.30	1	9,151	0.01%
2018/06/20	0	0.00	22	83.77	82.90	-22	9,071	-0.24%
2018/06/15	0	0.00	2	84.30	83.50	-2	8,952	-0.02%
2018/06/14	10	87.00	0	0.00	87.30	10	8,842	0.11%
2018/06/13	28	89.94	15	90.28	88.20	13	8,725	0.15%
2018/06/12	20	89.78	2	87.55	87.30	18	8,543	0.21%
2018/06/11	2	86.00	2	85.05	86.00	0	8,383	0.00%
2018/06/08	23	88.82	12	89.63	84.90	11	8,330	0.13%
2018/06/07	22	91.13	16	91.68	89.10	6	8,154	0.07%
2018/06/06	1	87.70	21	89.14	88.80	-20	7,921	-0.25%
2018/06/05	10	90.44	18	89.84	88.90	-8	7,773	-0.10%
2018/06/04	8	89.79	5	91.00	87.10	3	7,532	0.04%
2018/06/01	24	84.55	3	83.57	86.30	21	7,180	0.29%
2018/05/31	8	75.90	4	75.98	78.50	4	6,909	0.06%
2018/05/30	1	72.50	0	0.00	72.00	1	6,813	0.01%
2018/05/29	0	0.00	7	72.23	72.00	-7	6,763	-0.10%
2018/05/25	0	0.00	1	75.00	74.00	-1	6,697	-0.01%
2018/05/24	3	77.57	0	0.00	77.00	3	6,643	0.05%
2018/05/23	4	76.30	12	77.22	77.60	-8	6,567	-0.12%
2018/05/22	0	0.00	1	73.90	73.40	-1	6,431	-0.02%
2018/05/21	2	73.35	3	73.13	73.40	-1	6,376	-0.02%
2018/05/18	3	76.60	5	75.30	74.80	-2	6,269	-0.03%
2018/05/17	4	78.75	3	77.93	77.80	1	6,178	0.02%
2018/05/16	12	80.16	1	80.30	77.30	11	6,093	0.18%
2018/05/14	2	81.20	2	76.95	81.20	0	5,886	0.00%
2018/05/11	3	79.13	6	80.23	78.60	-3	5,761	-0.05%
2018/05/10	9	81.57	2	81.35	81.90	7	5,666	0.12%
2018/05/09	5	79.24	106	76.59	77.00	-101	5,455	-1.85%	大賣/鉅額交易
2018/05/08	11	83.37	35	83.32	80.90	-24	5,277	-0.45%
2018/05/07	8	81.91	22	81.91	82.80	-14	5,180	-0.27%
2018/05/04	45	80.50	5	82.20	80.30	40	5,026	0.80%
2018/05/03	25	89.83	18	88.68	86.10	7	4,759	0.15%
2018/05/02	7	89.84	2	90.10	91.20	5	4,545	0.11%
2018/04/30	12	90.64	5	89.64	89.20	7	4,420	0.16%
2018/04/27	5	91.42	2	90.70	88.80	3	4,208	0.07%
2018/04/26	90	90.30	10	92.60	91.00	80	3,949	2.03%
2018/04/25	4	84.75	15	86.29	88.90	-11	3,471	-0.32%
2018/04/24	17	84.25	10	83.83	80.90	7	3,192	0.22%
2018/04/23	6	86.25	2	86.00	83.00	4	3,014	0.13%
2018/04/20	7	81.54	5	82.60	81.80	2	2,787	0.07%
2018/04/19	2	75.95	3	77.23	78.60	-1	2,277	-0.04%
2018/04/18	3	70.67	3	70.23	71.50	0	2,129	0.00%
2018/04/17	3	67.77	2	67.30	67.30	1	2,016	0.05%
2018/04/16	7	71.70	7	71.64	71.50	0	1,902	0.00%
2018/04/13	1	71.50	0	0.00	70.50	1	1,770	0.06%
2018/04/12	0	0.00	6	68.28	70.00	-6	1,579	-0.38%
2018/04/11	7	63.20	6	62.72	65.70	1	1,255	0.08%
2018/04/10	32	62.24	27	60.99	59.80	5	1,088	0.46%
2018/04/09	0	0.00	13	57.93	60.90	-13	926	-1.40%
2018/04/03	8	55.43	6	56.00	55.40	2	816	0.24%
2018/04/02	1	56.30	0	0.00	54.60	1	764	0.13%
2018/03/31	4	53.53	3	55.50	55.20	1	730	0.14%
2018/03/29	0	0.00	1	53.70	53.30	-1	650	-0.15%
2018/03/27	11	54.64	7	55.61	53.50	4	598	0.67%
2018/03/26	0	0.00	1	53.70	53.70	-1	488	-0.20%
2018/03/16	0	0.00	3	46.85	46.35	-3	398	-0.75%
2018/03/15	0	0.00	3	47.30	47.10	-3	392	-0.76%
2018/03/07	3	44.15	1	43.65	43.90	2	376	0.53%
2018/03/06	1	43.25	1	43.50	43.10	0	370	0.00%
2018/02/23	1	42.95	0	0.00	42.70	1	384	0.26%
2018/01/30	1	49.40	0	0.00	49.35	1	571	0.17%
2018/01/29	1	49.85	0	0.00	50.00	1	607	0.16%
2018/01/24	0	0.00	1	50.60	50.30	-1	666	-0.15%
2018/01/23	1	49.95	0	0.00	49.90	1	662	0.15%
2018/01/19	0	0.00	1	50.20	49.55	-1	669	-0.15%
2018/01/17	2	50.25	0	0.00	50.30	2	668	0.30%
2018/01/16	1	51.30	3	51.10	50.60	-2	672	-0.30%
2018/01/10	4	50.63	4	50.80	50.00	0	646	0.00%
2018/01/05	1	50.20	0	0.00	50.00	1	643	0.16%
2018/01/04	1	50.60	0	0.00	50.50	1	653	0.15%
2018/01/03	0	0.00	2	50.95	50.40	-2	654	-0.31%
2018/01/02	2	51.20	0	0.00	51.10	2	647	0.31%