美時 (1795)-元大-彰化民生券商分點個股進出

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
290.0
漲跌
▲4.5
漲幅
+1.58%
成交量
3,957張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	9.2	289.12	3	288.83	290.00	6.2	6,751	0.09%
2024/05/07	50.9	287.76	12	287.71	285.50	38.9	6,791	0.57%
2024/05/06	34.2	301.52	2.6	301.85	300.00	31.6	6,653	0.48%
2024/05/03	34.3	310.47	0	0.00	307.50	34.3	6,634	0.52%
2024/05/02	5.2	318.19	0	0.00	317.00	5.2	6,602	0.08%
2024/04/30	4.1	325.01	2	325.75	323.00	2.1	6,606	0.03%
2024/04/29	6	325.25	16	327.31	329.00	-10	6,734	-0.15%
2024/04/26	28.2	311.63	2	313.50	314.50	26.2	6,767	0.39%
2024/04/25	10.4	314.87	4	320.88	312.00	6.4	6,784	0.09%
2024/04/24	21.2	318.84	11.1	319.64	320.50	10.1	6,811	0.15%
2024/04/23	7	319.57	36	319.82	320.50	-29	6,878	-0.42%
2024/04/22	10	313.40	4	317.49	313.00	6	7,002	0.09%
2024/04/19	19.4	313.88	24	311.60	311.50	-4.6	7,220	-0.06%
2024/04/18	18.6	322.74	11.2	320.76	321.00	7.5	7,168	0.10%
2024/04/17	22	335.34	11	337.18	333.50	11	7,175	0.15%
2024/04/16	15	336.07	20	335.60	334.00	-5	7,140	-0.07%
2024/04/15	27	334.41	7.2	334.58	332.50	19.8	7,006	0.28%
2024/04/12	5	338.31	40.6	338.42	342.00	-35.5	7,026	-0.51%
2024/04/11	10	330.79	17.6	328.98	325.00	-7.6	6,982	-0.11%
2024/04/10	17	327.12	166.1	323.30	326.50	-149.1	6,910	-2.16%	大賣/鉅額交易
2024/04/09	4	327.87	4.1	326.99	323.00	0	6,861	0.00%
2024/04/08	22.3	329.70	29.1	331.10	325.00	-6.8	6,869	-0.10%
2024/04/03	10	317.04	27.3	318.50	317.50	-17.3	6,735	-0.26%
2024/04/02	2	309.00	13	310.35	310.50	-11	6,597	-0.17%
2024/04/01	11.1	311.28	9.1	313.96	308.00	2	6,573	0.03%
2024/03/29	7.1	304.25	8	306.12	304.00	-0.9	6,465	-0.01%
2024/03/28	14.1	310.21	16.1	308.95	306.00	-2	6,436	-0.03%
2024/03/27	15.1	309.69	82.9	303.69	310.00	-67.8	6,315	-1.07%
2024/03/26	3	298.33	5.1	295.87	293.00	-2.1	5,985	-0.04%
2024/03/25	7	301.57	26.9	297.76	294.50	-19.9	5,987	-0.33%
2024/03/22	2	278.50	23.1	283.29	288.50	-21.1	5,788	-0.36%
2024/03/20	9.2	276.65	9.1	277.37	276.50	0.1	5,825	0.00%
2024/03/19	10.1	272.52	15.3	273.86	275.50	-5.1	5,811	-0.09%
2024/03/18	30.1	270.42	1	270.00	271.00	29.1	5,894	0.49%
2024/03/15	3.3	265.43	2	270.75	271.50	1.3	5,928	0.02%
2024/03/14	5.1	268.41	6	269.50	270.00	-0.9	5,896	-0.01%
2024/03/13	67.9	269.67	3.4	266.19	266.50	64.6	5,939	1.09%
2024/03/12	24	274.21	1	275.50	274.00	23	6,023	0.38%
2024/03/11	65.4	273.28	1	273.50	273.50	64.4	6,070	1.06%
2024/03/08	45	278.67	23	280.02	275.00	22	6,246	0.35%
2024/03/07	18.3	282.34	2	285.75	284.00	16.3	6,386	0.26%
2024/03/06	11.3	291.32	3	291.33	289.00	8.3	6,581	0.13%
2024/03/05	26	294.44	11.4	295.30	294.50	14.6	6,582	0.22%
2024/03/04	3.2	290.07	6.1	289.59	291.50	-2.9	6,550	-0.04%
2024/03/01	1	290.03	23.4	289.33	289.50	-22.4	6,606	-0.34%
2024/02/29	9	292.00	31.4	289.92	289.50	-22.4	6,850	-0.33%
2024/02/27	7	297.07	18.1	299.01	296.00	-11.1	6,802	-0.16%
2024/02/26	10	284.49	208.3	288.27	293.50	-198.3	6,616	-3.00%	大賣/鉅額交易
2024/02/23	1	273.00	44	272.95	272.00	-43	6,475	-0.66%
2024/02/22	5.3	273.98	0	0.00	273.00	5.3	6,523	0.08%
2024/02/21	6	278.50	35	278.74	276.50	-29	6,639	-0.44%
2024/02/20	2.1	275.83	28	277.32	275.50	-25.9	6,686	-0.39%
2024/02/19	16.1	276.82	8	279.31	275.00	8.1	6,836	0.12%
2024/02/16	0	275.50	24	275.44	277.00	-24	6,991	-0.34%
2024/02/15	11.3	273.03	15	272.67	273.00	-3.7	7,030	-0.05%
2024/02/05	2.2	274.50	1	275.50	275.50	1.2	7,047	0.02%
2024/02/02	23.9	276.95	12	275.21	274.50	11.9	7,221	0.16%
2024/02/01	7	281.99	11.8	283.02	282.00	-4.7	7,231	-0.07%
2024/01/31	3.1	278.38	9.2	276.96	279.50	-6.1	7,211	-0.08%
2024/01/30	42.6	274.81	10	271.50	271.00	32.6	7,270	0.45%
2024/01/29	1	273.50	3	276.17	277.00	-2	7,243	-0.03%
2024/01/26	13.1	274.62	8	275.69	273.50	5.1	7,327	0.07%
2024/01/25	8.2	274.88	0	276.00	274.50	8.2	7,375	0.11%
2024/01/24	8	277.88	2.3	279.80	278.00	5.7	7,471	0.08%
2024/01/23	39.5	274.13	24	273.90	276.50	15.5	7,556	0.21%
2024/01/22	34.7	283.17	12.1	282.70	282.50	22.6	7,586	0.30%
2024/01/19	13.1	290.07	12	289.79	288.50	1.1	7,813	0.01%
2024/01/18	9.2	287.31	9.6	290.20	288.50	-0.4	7,923	0.00%
2024/01/17	72.1	293.19	11.2	289.65	288.50	60.9	8,052	0.76%
2024/01/16	18	299.06	37.8	298.20	303.00	-19.8	8,078	-0.24%
2024/01/15	2.1	296.33	54.1	294.59	296.50	-52	7,934	-0.66%
2024/01/12	5	282.80	26.9	285.66	282.50	-21.9	7,715	-0.28%
2024/01/11	33.4	283.95	2	282.75	281.50	31.4	7,746	0.41%
2024/01/10	47.1	289.08	65.3	288.35	290.00	-18.2	7,653	-0.24%
2024/01/09	19	283.26	13.3	284.78	288.00	5.7	7,613	0.07%
2024/01/08	16	283.25	23.2	286.19	284.50	-7.2	7,572	-0.09%
2024/01/05	49.2	280.44	32.5	280.91	285.00	16.7	7,456	0.22%
2024/01/04	3.2	273.16	3	274.33	272.00	0.2	7,277	0.00%
2024/01/03	14.1	274.43	13	279.58	270.50	1.1	7,252	0.01%
2024/01/02	1.2	275.15	13.2	275.92	275.50	-12.1	7,146	-0.17%
2023/12/29	6	270.92	19	270.76	272.00	-13	7,086	-0.18%
2023/12/28	6	264.75	0	0.00	264.00	6	7,011	0.09%
2023/12/27	10	268.50	14	266.61	269.50	-4	6,981	-0.06%
2023/12/26	0	0.00	4	261.50	264.00	-4	6,955	-0.06%
2023/12/25	13.5	261.42	17	262.47	260.00	-3.5	6,955	-0.05%
2023/12/22	10.4	268.20	5	267.30	267.00	5.4	6,893	0.08%
2023/12/21	17.5	271.71	10	268.90	268.50	7.5	6,890	0.11%
2023/12/20	31	278.42	3	278.67	273.50	28	6,861	0.41%
2023/12/19	7.1	270.41	21	271.69	273.50	-13.9	6,779	-0.21%
2023/12/18	6.1	275.86	2	277.75	272.50	4.1	6,815	0.06%
2023/12/15	14.7	274.58	10	272.80	274.00	4.7	6,831	0.07%
2023/12/14	1.1	268.81	4.1	268.87	268.50	-3	6,792	-0.04%
2023/12/13	29.7	267.69	4	271.50	264.50	25.7	6,764	0.38%
2023/12/12	32.4	279.66	1	278.50	274.00	31.4	6,707	0.47%
2023/12/11	7	274.07	2.6	274.75	274.50	4.4	6,653	0.07%
2023/12/08	37.6	275.42	5	275.70	272.00	32.6	6,615	0.49%
2023/12/07	9.1	277.44	47	275.93	274.00	-38	6,627	-0.57%
2023/12/06	6.2	271.66	2	273.25	270.00	4.2	6,521	0.06%
2023/12/05	13.1	273.03	15.8	273.61	272.00	-2.7	6,487	-0.04%
2023/12/04	17	279.91	8.2	275.38	277.00	8.9	6,286	0.14%
2023/12/01	6.1	268.80	24.8	268.23	267.50	-18.7	6,085	-0.31%
2023/11/30	10.1	258.30	4	260.75	258.50	6.1	5,839	0.10%
2023/11/29	11.8	256.64	10.5	259.44	261.00	1.3	5,805	0.02%
2023/11/28	7.3	256.59	2	257.25	258.00	5.3	5,753	0.09%
2023/11/27	11.1	259.27	28.3	260.12	257.00	-17.2	5,706	-0.30%
2023/11/24	13.3	247.83	3	249.00	250.00	10.3	5,466	0.19%
2023/11/22	8.3	248.98	9.3	248.57	245.50	-1	5,363	-0.02%
2023/11/21	16.6	249.26	2	250.50	248.00	14.6	5,328	0.27%
2023/11/20	46.6	258.77	14.1	257.79	251.50	32.5	5,321	0.61%
2023/11/17	15.1	252.48	14.1	254.15	254.00	1	5,218	0.02%
2023/11/16	63	254.69	24.3	254.52	253.00	38.7	5,168	0.75%
2023/11/15	18.1	249.00	17.1	249.64	252.00	1	5,061	0.02%
2023/11/14	8	231.81	10	236.00	238.50	-2	4,929	-0.04%
2023/11/13	12.5	235.31	3	236.17	233.00	9.5	4,992	0.19%
2023/11/10	34	241.33	9.2	241.55	240.50	24.8	5,229	0.47%
2023/11/09	15.3	238.54	8	241.11	236.00	7.2	5,220	0.14%
2023/11/08	5.2	242.85	3	245.17	242.00	2.2	5,433	0.04%
2023/11/07	34.1	247.80	7	249.99	243.50	27.1	5,584	0.49%
2023/11/06	22.3	246.26	1	246.00	247.00	21.3	5,726	0.37%
2023/11/03	53.5	247.63	5	250.10	244.50	48.5	5,828	0.83%
2023/11/02	29.3	247.42	6	248.08	248.50	23.3	5,801	0.40%
2023/11/01	19	252.63	8	255.13	251.00	11	5,757	0.19%
2023/10/31	15	253.13	7	254.79	252.00	8	5,689	0.14%
2023/10/30	51	255.17	7.1	254.54	252.00	43.9	5,730	0.77%
2023/10/27	21.1	245.83	34.4	249.60	254.00	-13.3	5,619	-0.24%
2023/10/26	23.3	238.80	11.1	240.55	236.00	12.3	5,359	0.23%
2023/10/25	49	235.91	17.3	240.89	240.00	31.7	5,272	0.60%
2023/10/24	67.1	222.94	6.1	228.65	230.00	61	5,133	1.19%
2023/10/23	25	213.56	12.1	215.79	215.00	13	5,129	0.25%
2023/10/20	26.5	210.39	0	0.00	208.50	26.5	5,254	0.50%
2023/10/19	42.2	217.88	1.1	213.32	218.00	41.1	5,417	0.76%
2023/10/18	2	213.25	5	213.00	210.50	-3	5,566	-0.05%
2023/10/17	3.3	218.36	1	218.50	217.00	2.3	5,735	0.04%
2023/10/16	16	222.94	1	221.00	220.50	15	5,918	0.25%
2023/10/13	45	232.47	6.1	233.90	227.50	38.9	5,982	0.65%
2023/10/12	52	232.51	2.3	230.11	232.50	49.7	6,058	0.82%
2023/10/11	2.1	232.05	0	236.00	232.00	2.1	6,183	0.03%
2023/10/06	0	238.00	0.2	238.78	238.00	-0.2	6,303	0.00%
2023/10/05	0	236.25	0	237.75	235.00	0	6,449	0.00%
2023/10/04	3	232.00	4	234.25	232.50	-1	6,534	-0.02%
2023/10/03	0.1	235.46	1	234.00	234.00	-0.9	6,640	-0.01%
2023/10/02	0.1	237.82	0	239.00	238.00	0.1	6,719	0.00%
2023/09/28	0	239.50	0.2	239.71	238.50	-0.2	6,825	0.00%
2023/09/27	0	236.95	0	237.41	237.00	0	6,999	0.00%
2023/09/26	2.1	234.09	0.3	235.01	235.50	1.8	7,184	0.02%
2023/09/25	0	238.31	5	238.00	239.50	-5	7,529	-0.07%
2023/09/22	0	234.30	1	232.00	234.00	-1	7,696	-0.01%
2023/09/21	9.3	231.15	3	233.00	233.50	6.2	7,937	0.08%
2023/09/20	9.5	239.52	2	243.75	237.50	7.5	8,128	0.09%
2023/09/19	1.1	251.04	5.3	251.57	249.50	-4.2	8,256	-0.05%
2023/09/18	0.2	247.50	1.1	247.51	246.50	-0.9	8,281	-0.01%
2023/09/15	2.2	243.10	2	245.02	246.50	0.1	8,385	0.00%
2023/09/14	2.3	246.07	10.6	246.03	246.50	-8.3	8,414	-0.10%
2023/09/13	3	241.50	0.1	242.50	242.50	2.9	8,469	0.03%
2023/09/12	13.5	238.23	0	239.75	240.00	13.5	8,595	0.16%
2023/09/11	1.2	246.59	0	252.50	246.00	1.2	8,647	0.01%
2023/09/08	1	246.49	0.1	246.00	246.00	0.9	8,758	0.01%
2023/09/07	5.4	248.69	5	247.50	247.50	0.4	8,766	0.00%
2023/09/06	0	251.33	0.1	252.50	250.00	0	8,820	0.00%
2023/09/05	0.1	252.39	1	253.00	250.00	-0.9	8,860	-0.01%
2023/09/04	0.2	255.60	0	257.95	256.00	0.1	8,916	0.00%
2023/09/01	0.2	258.99	0.3	258.25	258.50	-0.1	8,964	0.00%
2023/08/31	0.6	257.55	0	257.50	253.50	0.5	9,023	0.01%
2023/08/30	1.3	255.81	3	256.67	257.00	-1.7	9,202	-0.02%
2023/08/29	0.1	250.00	2	250.75	252.00	-1.9	9,210	-0.02%
2023/08/28	1	245.04	0	0.00	247.50	1	9,262	0.01%
2023/08/25	2.3	250.61	1	251.51	248.00	1.2	9,287	0.01%
2023/08/24	1	249.06	0.2	251.65	249.50	0.9	9,305	0.01%
2023/08/23	2.2	251.66	0.1	250.24	249.50	2.1	9,304	0.02%
2023/08/22	2.1	254.28	1	255.50	255.00	1.1	9,425	0.01%
2023/08/21	2	258.50	2.2	258.09	260.00	-0.2	9,482	0.00%
2023/08/18	2.1	259.79	3.2	255.32	254.00	-1	9,590	-0.01%
2023/08/17	17.3	260.88	4	260.88	259.50	13.3	9,709	0.14%
2023/08/16	13	270.88	12.1	273.09	268.00	1	9,745	0.01%
2023/08/15	9.1	262.34	13.2	258.61	263.50	-4.1	10,042	-0.04%
2023/08/14	21.2	249.82	46.2	247.87	250.00	-25	10,398	-0.24%
2023/08/11	11.4	276.30	4	278.65	269.00	7.4	10,493	0.07%
2023/08/10	8.3	282.73	9	288.56	286.00	-0.7	10,356	-0.01%
2023/08/09	4.1	288.97	2.2	291.20	292.00	1.9	10,287	0.02%
2023/08/08	0.2	281.49	1.3	281.50	280.50	-1	10,417	-0.01%
2023/08/07	5.1	286.41	5	287.60	285.50	0.1	10,717	0.00%
2023/08/04	26.2	280.18	21	281.24	289.50	5.2	10,779	0.05%
2023/08/02	22.2	293.47	19	287.50	285.50	3.2	10,840	0.03%
2023/08/01	3.1	289.39	3.3	291.29	293.00	-0.2	10,808	0.00%
2023/07/31	2.4	287.17	1	291.48	286.50	1.3	10,838	0.01%
2023/07/28	5.5	286.82	2.1	289.94	286.00	3.4	11,103	0.03%
2023/07/27	10.2	294.68	0.1	295.69	291.50	10.1	11,155	0.09%
2023/07/26	37.5	295.23	34	292.31	291.00	3.4	11,327	0.03%
2023/07/25	6.1	301.16	10.1	302.90	301.00	-4	11,201	-0.04%
2023/07/24	1.2	299.96	10.2	302.59	302.00	-9	11,079	-0.08%
2023/07/21	5	293.20	6.3	296.11	291.00	-1.3	10,941	-0.01%
2023/07/20	26.2	292.42	19	286.53	287.00	7.1	10,868	0.07%
2023/07/19	12	292.59	5	292.01	292.00	7	10,780	0.07%
2023/07/18	1	289.24	2	284.00	283.00	-1	10,718	-0.01%
2023/07/17	10	287.90	8.4	287.70	288.50	1.6	10,907	0.02%
2023/07/14	5.2	276.32	4.4	277.39	277.50	0.9	10,937	0.01%
2023/07/13	1.3	281.88	4	286.25	280.00	-2.7	10,846	-0.03%
2023/07/12	7	289.71	2.6	291.26	290.00	4.4	10,748	0.04%
2023/07/11	0.1	285.75	13	282.27	283.00	-12.9	10,628	-0.12%
2023/07/10	2.1	283.49	5.4	283.85	285.00	-3.3	10,638	-0.03%
2023/07/07	16.1	290.67	6	284.51	284.50	10.1	10,601	0.10%
2023/07/06	2.2	295.16	2	291.75	290.00	0.2	10,550	0.00%
2023/07/05	5.3	299.46	4.2	304.91	294.50	1.1	10,508	0.01%
2023/07/04	3.4	302.19	0.1	304.74	297.00	3.3	10,684	0.03%
2023/07/03	23.2	300.56	4.2	298.13	299.00	19	10,815	0.18%
2023/06/30	55.3	335.25	44	342.47	325.50	11.3	10,553	0.11%
2023/06/29	45.4	336.46	47.2	342.76	338.50	-1.9	10,581	-0.02%
2023/06/28	13.4	332.56	14.1	334.34	333.50	-0.7	10,466	-0.01%
2023/06/27	9	318.62	18.1	321.15	329.00	-9.1	10,336	-0.09%
2023/06/26	3.2	308.24	2.1	304.07	311.50	1.1	10,210	0.01%
2023/06/21	12.3	312.39	3	308.34	308.00	9.3	10,262	0.09%
2023/06/20	6.4	323.73	4	321.50	320.00	2.4	10,186	0.02%
2023/06/19	4.2	324.96	4	324.75	324.00	0.2	10,176	0.00%
2023/06/16	1.2	324.69	0	325.56	323.00	1.2	10,180	0.01%
2023/06/15	76	326.24	39.7	329.03	330.00	36.3	10,090	0.36%
2023/06/14	1.2	316.17	1.2	319.19	314.00	0	10,005	0.00%
2023/06/13	1.1	314.85	0.1	314.78	311.50	1.1	10,016	0.01%
2023/06/12	1.6	315.10	0	318.00	314.00	1.6	10,106	0.02%
2023/06/09	1	316.01	2.1	317.37	319.00	-1.1	10,155	-0.01%
2023/06/08	0.3	316.13	1	311.57	311.00	-0.7	10,193	-0.01%
2023/06/07	0.2	319.62	1.1	317.68	322.00	-0.9	10,291	-0.01%
2023/06/06	0	316.16	1.1	321.41	315.50	-1	10,290	-0.01%
2023/06/05	10.1	326.08	4.1	321.73	315.50	6	10,443	0.06%
2023/06/02	0.1	320.67	0.1	324.03	320.50	0	10,354	0.00%
2023/06/01	4	323.65	3.1	324.96	320.00	1	10,395	0.01%
2023/05/31	1.1	329.58	1.1	333.95	327.00	0	10,410	0.00%
2023/05/30	2.1	330.03	2	332.75	328.50	0.1	10,438	0.00%
2023/05/29	21	330.62	21.1	329.86	330.50	0	10,451	0.00%
2023/05/26	14	328.90	21	330.54	327.00	-7	10,501	-0.07%
2023/05/25	13	331.73	13	331.31	331.00	0	10,435	0.00%
2023/05/24	8	333.68	56	330.00	334.50	-48	10,597	-0.45%
2023/05/23	51.1	338.42	22	339.98	342.00	29.1	10,554	0.28%
2023/05/22	3	340.15	3.1	336.54	332.00	0	10,623	0.00%
2023/05/19	40.1	340.86	48	339.66	343.50	-7.9	10,942	-0.07%
2023/05/18	19	327.87	15.2	333.47	339.00	3.8	10,548	0.04%
2023/05/17	27.2	294.29	13.2	305.23	308.50	14	10,167	0.14%
2023/05/16	1	279.00	0	280.50	280.50	1	10,044	0.01%
2023/05/15	7	279.22	3.1	284.10	275.50	3.9	10,505	0.04%
2023/05/12	5	289.30	11	285.14	289.00	-6	10,560	-0.06%
2023/05/11	5	289.30	11	285.14	283.50	-6	10,608	-0.06%
2023/05/10	0	0.00	0	279.70	285.00	0	10,557	0.00%
2023/05/09	3	281.18	1.2	280.98	279.00	1.8	11,202	0.02%
2023/05/08	1	284.56	1	284.00	287.00	0	11,495	0.00%
2023/05/05	0	0.00	0.1	281.06	281.50	-0.1	11,577	0.00%
2023/05/04	2.2	280.14	8.8	282.73	279.00	-6.6	11,585	-0.06%
2023/05/03	8	276.25	3	275.67	272.50	5	11,322	0.04%
2023/05/02	0	0.00	14.5	274.21	278.00	-14.5	11,293	-0.13%
2023/04/28	0	0.00	0.3	261.80	259.50	-0.3	11,163	0.00%
2023/04/27	7.1	255.26	7.1	255.79	257.00	0	11,317	0.00%
2023/04/26	7.1	253.27	7.1	250.80	254.00	0	11,495	0.00%
2023/04/25	26.2	257.59	23.1	262.21	254.50	3.1	11,533	0.03%
2023/04/24	1	250.50	2.1	255.53	260.50	-1.1	11,571	-0.01%
2023/04/21	8.4	256.00	4	253.38	250.00	4.4	11,703	0.04%
2023/04/20	11.2	273.68	10.3	273.40	265.00	1	11,657	0.01%
2023/04/19	2.4	261.05	3.4	268.37	269.00	-1.1	11,532	-0.01%
2023/04/18	1.1	262.64	4	265.00	265.50	-2.9	11,483	-0.03%
2023/04/17	0.2	262.36	0	263.57	262.00	0.1	11,531	0.00%
2023/04/14	3.4	267.15	0	267.00	265.00	3.4	11,654	0.03%
2023/04/13	0	0.00	2	270.75	267.00	-2	11,820	-0.02%
2023/04/12	2	273.75	4	271.50	267.50	-2	12,000	-0.02%
2023/04/11	6	267.33	1	270.50	265.50	5	12,263	0.04%
2023/04/10	1.6	268.50	5	276.50	265.50	-3.4	12,365	-0.03%
2023/04/07	46	275.20	51.6	273.13	273.00	-5.6	12,493	-0.04%
2023/04/06	8	263.19	11.6	265.91	269.50	-3.6	12,364	-0.03%
2023/03/31	3.1	253.17	2	251.00	251.00	1.1	12,223	0.01%
2023/03/30	23	259.50	30	258.03	257.50	-7	12,342	-0.06%
2023/03/29	1	257.50	2	254.75	258.00	-1	12,279	-0.01%
2023/03/28	7	251.33	2	257.50	246.00	5	12,297	0.04%
2023/03/27	4.1	253.63	2	254.25	252.00	2.1	12,263	0.02%
2023/03/24	3	253.17	3	245.00	252.50	0	12,406	0.00%
2023/03/23	2.1	243.58	0.1	245.50	244.00	2.1	12,539	0.02%
2023/03/22	2	246.25	2	243.52	243.50	0	12,526	0.00%
2023/03/21	2.2	245.19	2	243.50	243.50	0.2	12,477	0.00%
2023/03/20	0.1	249.50	0	250.00	248.50	0	12,412	0.00%
2023/03/17	0	0.00	0.1	248.99	247.50	-0.1	12,389	0.00%
2023/03/16	4.1	247.50	0	246.00	245.50	4.1	12,333	0.03%
2023/03/15	10	254.50	13	250.24	254.50	-3	12,230	-0.02%
2023/03/14	3	251.98	1	255.01	248.00	2	12,164	0.02%
2023/03/13	2.5	250.80	2	250.51	250.00	0.5	12,117	0.00%
2023/03/10	6.2	262.52	8	256.81	255.00	-1.8	12,041	-0.01%
2023/03/09	4	270.50	0	0.00	270.00	4	11,896	0.03%
2023/03/08	70	277.22	55	277.81	271.50	15	11,878	0.13%
2023/03/07	9	279.89	2	283.00	277.50	7	11,702	0.06%
2023/03/06	2	280.75	2.1	285.96	285.00	-0.1	12,145	0.00%
2023/03/03	3	283.67	1	282.50	278.50	2	13,111	0.02%
2023/03/02	0	0.00	1	280.51	283.50	-1	13,927	-0.01%
2023/03/01	1	283.50	0	0.00	278.50	1	14,737	0.01%
2023/02/24	10	279.00	0	279.00	281.00	10	15,311	0.07%
2023/02/23	2	285.25	4	284.88	285.00	-2	15,679	-0.01%
2023/02/22	11	283.50	3	283.67	276.50	8	16,351	0.05%
2023/02/21	6	282.92	5.7	285.56	287.00	0.3	16,517	0.00%
2023/02/20	7.1	291.04	0	0.00	284.50	7.1	16,869	0.04%
2023/02/17	6	292.33	14.1	293.78	294.50	-8.1	16,801	-0.05%
2023/02/16	2	279.75	7.1	281.28	284.00	-5.1	16,713	-0.03%
2023/02/15	3	272.17	6	273.00	272.50	-3	17,036	-0.02%
2023/02/14	16	272.19	14	269.29	267.50	2	17,159	0.01%
2023/02/13	14	281.00	20.1	285.92	277.50	-6.1	16,933	-0.04%
2023/02/10	22	283.07	9	279.39	277.50	13	16,509	0.08%
2023/02/09	7.3	281.86	2	275.75	276.00	5.3	16,298	0.03%
2023/02/08	4	283.13	4	284.25	284.00	0	16,106	0.00%
2023/02/07	17	280.06	14.4	278.29	281.00	2.6	15,899	0.02%
2023/02/06	4.1	261.79	6.3	262.02	273.50	-2.2	15,267	-0.01%
2023/02/03	1.6	250.12	6	250.92	249.00	-4.4	14,987	-0.03%
2023/02/02	5	244.90	5	241.20	247.00	0	14,905	0.00%
2023/02/01	1	238.50	4	240.75	237.50	-3	14,915	-0.02%
2023/01/31	6	236.92	1	238.00	238.00	5	15,027	0.03%
2023/01/30	3	240.67	0	0.00	237.50	3	15,090	0.02%
2023/01/17	9	245.17	8.2	243.85	243.50	0.8	15,139	0.01%
2023/01/16	4.1	239.86	8	234.69	244.00	-3.9	15,033	-0.03%
2023/01/13	5	230.10	3	229.17	230.00	2	14,972	0.01%
2023/01/12	6.1	233.44	1	231.50	230.50	5.1	15,079	0.03%
2023/01/11	14	246.32	7	245.64	240.50	7	15,022	0.05%
2023/01/10	3	246.67	1	244.00	244.00	2	15,027	0.01%
2023/01/09	21	248.19	22.2	252.38	249.00	-1.2	15,190	-0.01%
2023/01/06	1	244.50	0	243.00	240.50	1	15,412	0.01%
2023/01/05	7	244.50	5.1	241.35	239.50	1.9	15,764	0.01%
2023/01/04	6.3	249.74	4	249.13	243.50	2.3	16,017	0.01%
2023/01/03	17	248.68	18	249.61	250.50	-1	16,305	-0.01%
2022/12/30	7	248.00	4	246.38	246.00	3	16,433	0.02%
2022/12/29	7	248.36	10	248.20	250.00	-3	16,415	-0.02%
2022/12/28	2	239.25	7	239.07	238.50	-5	16,430	-0.03%
2022/12/27	8	233.94	8	234.88	237.50	0	16,705	0.00%
2022/12/26	6	238.17	6	240.83	240.50	0	16,719	0.00%
2022/12/23	6	233.83	5	234.40	232.00	1	16,719	0.01%
2022/12/22	7	229.50	6	230.42	231.50	1	16,890	0.01%
2022/12/21	53	236.65	53	231.73	228.50	0	16,922	0.00%
2022/12/20	7	229.14	7	230.29	225.50	0	17,186	0.00%
2022/12/19	2	239.00	2	239.00	237.00	0	17,308	0.00%
2022/12/16	2	241.50	5	241.10	234.50	-3	17,539	-0.02%
2022/12/15	53	245.33	50	249.40	241.00	3	17,789	0.02%
2022/12/13	2	254.50	1	256.50	251.50	1	18,254	0.01%
2022/12/12	0	0.00	1	253.00	252.00	-1	18,508	-0.01%
2022/12/06	2	258.50	8.8	251.25	249.50	-6.8	19,596	-0.03%
2022/12/05	1	257.00	1	250.00	269.50	0	19,919	0.00%
2022/12/01	0	0.00	1	244.00	246.50	-1	20,315	0.00%
2022/11/30	0	0.00	1	242.00	244.00	-1	20,795	0.00%
2022/11/29	2	235.50	1	233.75	233.50	1	21,046	0.00%
2022/11/28	18	240.92	20	242.73	246.50	-2	21,276	-0.01%
2022/11/25	57	247.12	60	245.28	245.50	-3	20,880	-0.01%
2022/11/24	20	223.60	15.2	226.66	239.00	4.8	20,189	0.02%
2022/11/23	20	209.98	28	208.70	217.50	-8	19,465	-0.04%
2022/11/22	19	194.45	20.1	195.67	198.00	-1.1	18,795	-0.01%
2022/11/21	6	190.25	20.2	190.90	192.00	-14.2	18,766	-0.08%
2022/11/18	18	185.58	14.2	184.42	187.00	3.8	18,572	0.02%
2022/11/17	6	174.50	5	175.70	174.00	1	18,131	0.01%
2022/11/16	14	173.46	15	176.90	170.00	-1	18,063	-0.01%
2022/11/15	12	172.67	13	170.27	169.00	-1	18,102	-0.01%
2022/11/14	40	170.79	39	170.79	171.00	1	18,652	0.01%
2022/11/11	21	165.79	37	166.73	171.50	-16	18,760	-0.09%
2022/11/10	6	161.08	3	158.33	156.00	3	19,133	0.02%
2022/11/08	11	162.23	11	163.09	159.50	0	19,261	0.00%
2022/11/07	6	161.00	6	160.00	159.50	0	19,203	0.00%
2022/11/04	11	160.18	18	160.36	159.00	-7	19,278	-0.04%
2022/11/03	15	160.73	15	160.93	163.00	0	19,264	0.00%
2022/11/02	16	158.34	14	159.54	160.00	2	19,215	0.01%
2022/11/01	4	155.13	1	158.00	158.50	3	19,181	0.02%
2022/10/31	0	0.00	2	156.00	154.50	-2	19,107	-0.01%
2022/10/28	1	152.00	5	150.20	151.00	-4	19,040	-0.02%
2022/10/27	2	145.75	3	147.83	149.50	-1	18,960	-0.01%
2022/10/26	6	140.42	5	143.20	143.00	1	18,882	0.01%
2022/10/25	5	143.90	3	142.83	143.00	2	18,760	0.01%
2022/10/24	0	0.00	1	151.99	147.50	-1	18,673	-0.01%
2022/10/21	17	150.65	7	152.00	146.50	10	18,672	0.05%
2022/10/20	17	149.79	13	151.92	155.00	4	18,703	0.02%
2022/10/19	0	153.00	10	153.00	153.00	-10	18,786	-0.05%
2022/10/18	2	151.25	4	153.00	153.00	-2	19,182	-0.01%
2022/10/17	18	145.83	12.1	147.01	148.50	5.9	19,289	0.03%
2022/10/14	26.1	156.52	30	156.18	153.00	-3.9	19,110	-0.02%
2022/10/13	21	150.45	11	150.27	148.50	10	18,790	0.05%
2022/10/12	20	163.58	17.2	163.13	161.50	2.8	18,489	0.02%
2022/10/11	19.2	166.49	6.1	161.20	159.50	13.1	18,286	0.07%
2022/10/07	4.1	170.68	13.2	170.62	168.00	-9.1	18,030	-0.05%
2022/10/06	24.2	170.41	32.3	169.27	172.00	-8.1	17,876	-0.05%
2022/10/05	11.3	168.95	15.2	170.54	170.50	-3.9	17,793	-0.02%
2022/10/04	54.2	165.30	59	166.89	167.00	-4.8	17,617	-0.03%
2022/10/03	4	160.38	5	159.50	157.50	-1	17,590	-0.01%
2022/09/30	0	157.64	2	160.00	162.50	-2	17,688	-0.01%
2022/09/29	2	160.72	1.1	162.36	158.00	0.9	17,667	0.01%
2022/09/28	5.1	159.70	1	157.50	154.00	4.1	17,494	0.02%
2022/09/27	27	158.39	16	160.44	166.00	11	17,482	0.06%
2022/09/26	5	163.90	7	165.79	162.00	-2	17,307	-0.01%
2022/09/23	45	168.88	40	170.60	166.00	5	17,314	0.03%
2022/09/22	162	173.78	163	172.29	174.00	-1	17,473	-0.01%	大買/大賣/
2022/09/21	66	168.90	64	171.03	169.00	2	17,566	0.01%
2022/09/20	6	167.50	11	169.46	173.50	-5	17,686	-0.03%
2022/09/19	66	164.65	63	167.39	163.00	3	17,583	0.02%
2022/09/16	0	0.00	1.3	169.22	171.00	-1.3	17,573	-0.01%
2022/09/15	57	168.66	56	168.29	168.00	1	17,621	0.01%
2022/09/14	4	165.38	8	168.81	170.00	-4	17,559	-0.02%
2022/09/13	7.2	163.14	6	163.67	165.00	1.2	17,429	0.01%
2022/09/12	2	156.00	67	159.50	164.00	-65	17,644	-0.37%
2022/09/08	0.1	152.00	7	153.57	154.00	-6.9	17,765	-0.04%
2022/09/07	160	153.99	90	151.73	151.50	70	17,825	0.39%	大買/
2022/09/06	11.3	157.46	10	158.70	154.00	1.3	17,954	0.01%
2022/09/05	4	172.87	2	176.99	166.50	2	17,691	0.01%
2022/09/02	12	174.63	10	173.90	170.00	2	17,738	0.01%
2022/09/01	4	171.75	2	174.00	169.00	2	17,737	0.01%
2022/08/31	20	178.23	20	177.93	173.50	0	18,090	0.00%
2022/08/30	2	171.50	1	172.50	174.00	1	18,361	0.01%
2022/08/29	64.2	169.35	57	170.11	169.50	7.2	18,399	0.04%
2022/08/26	74	180.60	74	181.38	176.00	0	18,189	0.00%
2022/08/25	32	174.78	31	173.48	175.50	1	17,591	0.01%
2022/08/24	14	179.82	13	176.77	174.00	1	17,325	0.01%
2022/08/23	12	176.00	12.5	176.03	176.00	-0.4	16,999	0.00%
2022/08/22	36.1	187.09	37.1	186.03	180.00	-1	16,681	-0.01%
2022/08/19	28	185.02	25.2	185.64	184.50	2.8	16,210	0.02%
2022/08/18	33.2	173.59	8	175.38	184.50	25.2	15,635	0.16%
2022/08/17	11	163.50	40	165.15	168.00	-29	15,227	-0.19%
2022/08/16	3	157.97	9	156.39	161.50	-6	14,415	-0.04%
2022/08/15	10	146.40	10.1	145.16	147.00	-0.1	14,136	0.00%
2022/08/12	0	142.00	0	142.50	145.00	0	14,246	0.00%
2022/08/11	0	144.00	0	144.00	143.00	0	14,631	0.00%
2022/08/10	0	0.00	0	145.43	148.00	0	14,709	0.00%
2022/08/09	0	142.00	2	141.50	141.50	-2	14,685	-0.01%
2022/08/08	2	143.00	3	143.17	143.00	-1	14,700	-0.01%
2022/08/05	1	136.50	1	138.01	142.00	0	14,683	0.00%
2022/08/04	2	136.73	2	134.25	135.00	0	14,680	0.00%
2022/08/03	0	135.00	3	134.00	133.50	-3	14,638	-0.02%
2022/08/02	1	141.00	0	139.67	133.00	1	14,641	0.01%
2022/08/01	2	140.75	1	140.00	138.00	1	14,564	0.01%
2022/07/29	1	142.00	0	141.50	141.50	1	14,575	0.01%
2022/07/28	0	143.61	0	143.00	141.50	0	14,550	0.00%
2022/07/27	4	143.25	4	141.75	141.50	0	14,504	0.00%
2022/07/26	6	146.92	6	144.75	142.00	0	14,371	0.00%
2022/07/25	8	148.50	6	148.25	149.50	2	14,073	0.01%
2022/07/22	4	139.00	7	140.50	144.50	-3	13,539	-0.02%
2022/07/21	22	131.61	21	133.07	135.00	1	13,243	0.01%
2022/07/20	1	132.00	0	131.17	130.00	1	13,233	0.01%
2022/07/19	13	133.58	12	130.92	130.00	1	13,290	0.01%
2022/07/18	8	130.94	7	130.50	130.00	1	13,242	0.01%
2022/07/15	3	132.01	0	0.00	131.00	3	13,165	0.02%
2022/07/14	1	137.99	1	139.00	137.00	0	13,057	0.00%
2022/07/13	65	140.88	66	139.62	139.50	-1	13,098	-0.01%
2022/07/12	0	135.50	6	135.00	135.00	-6	13,102	-0.05%
2022/07/11	6	136.67	28	133.88	139.00	-22	13,132	-0.17%
2022/07/08	43	139.29	532	141.51	135.00	-489	12,878	-3.80%	大賣/鉅額交易
2022/07/07	3	138.50	0	0.00	146.00	3	12,717	0.02%
2022/07/06	2	145.50	2	147.75	143.50	0	12,598	0.00%
2022/07/05	0	139.00	0	143.45	148.00	0	12,548	0.00%
2022/07/04	48	136.04	45	137.20	141.50	3	12,505	0.02%
2022/07/01	94	144.58	97	146.18	142.50	-3	12,654	-0.02%
2022/06/30	8	155.94	8	153.44	153.50	0	12,449	0.00%
2022/06/29	46	158.37	51	156.32	157.50	-5	12,114	-0.04%
2022/06/28	119	149.34	119	149.33	148.50	0	11,846	0.00%	大買/大賣/
2022/06/27	14	148.93	13	149.50	151.50	1	11,681	0.01%
2022/06/24	12	142.58	16	143.31	145.00	-4	12,069	-0.03%
2022/06/23	19	141.34	23	139.37	143.50	-4	12,214	-0.03%
2022/06/22	37	137.31	11	138.23	138.00	26	12,641	0.21%
2022/06/21	31	145.87	34	141.28	146.00	-3	12,601	-0.02%
2022/06/20	13	144.58	10	141.00	139.00	3	12,569	0.02%
2022/06/17	32	145.56	33	144.56	146.50	-1	12,181	-0.01%
2022/06/16	28	140.05	28	139.05	137.00	0	11,966	0.00%
2022/06/15	46	138.01	42	139.07	140.00	4	12,054	0.03%
2022/06/14	14	135.11	6	138.08	136.50	8	11,769	0.07%
2022/06/13	9	144.72	11	141.91	143.00	-2	11,547	-0.02%
2022/06/10	15	149.53	13.3	148.83	152.00	1.8	11,272	0.02%
2022/06/09	39	147.95	12	143.88	145.50	27	11,067	0.24%
2022/06/08	19	139.53	21	140.14	145.50	-2	10,603	-0.02%
2022/06/07	1	137.50	11	134.68	139.50	-10	10,082	-0.10%
2022/06/06	5	124.00	2	125.00	127.00	3	9,962	0.03%
2022/06/02	0	0.00	3	125.50	124.50	-3	10,094	-0.03%
2022/06/01	2	126.00	0	0.00	126.00	2	10,236	0.02%
2022/05/30	10	126.50	1	127.00	128.00	9	10,571	0.09%
2022/05/27	48	128.02	37	128.78	126.50	11	10,969	0.10%
2022/05/26	2	129.00	20	127.50	129.00	-18	11,280	-0.16%
2022/05/25	1	131.00	1	130.50	131.50	0	11,444	0.00%
2022/05/24	4	128.50	4	129.00	127.50	0	11,693	0.00%
2022/05/23	4	130.13	1	130.00	130.50	3	11,677	0.03%
2022/05/20	8	133.13	20	131.05	129.50	-12	11,628	-0.10%
2022/05/19	5	129.30	4	130.13	131.50	1	11,430	0.01%
2022/05/18	16	127.19	28	123.75	129.00	-12	10,988	-0.11%
2022/05/17	4	118.88	0	0.00	117.50	4	10,808	0.04%
2022/05/16	0	0.00	2	120.50	119.00	-2	10,699	-0.02%
2022/05/13	0	0.00	7	117.07	117.50	-7	10,620	-0.07%
2022/05/12	1	112.00	4	116.25	111.00	-3	10,550	-0.03%
2022/05/11	1	113.00	8	115.13	115.50	-7	10,493	-0.07%
2022/05/10	5	113.80	15	113.67	115.00	-10	10,465	-0.10%
2022/05/06	2	114.50	1	118.50	118.00	1	10,399	0.01%
2022/05/05	0	0.00	1.2	118.00	119.00	-1.2	10,353	-0.01%
2022/05/04	2	116.25	0	0.00	115.50	2	10,322	0.02%
2022/05/03	12	119.00	12	118.00	119.00	0	10,284	0.00%
2022/04/27	1	116.00	1	116.50	116.50	0	10,192	0.00%
2022/04/25	1.1	120.55	0	0.00	118.00	1.1	10,021	0.01%
2022/04/22	2	134.00	2	130.50	131.00	0	9,896	0.00%
2022/04/21	1	132.50	2	133.50	134.50	-1	9,825	-0.01%
2022/04/20	0.2	130.50	1	131.00	130.00	-0.8	9,747	-0.01%
2022/04/19	8	133.38	8	133.13	133.50	0	9,682	0.00%
2022/04/18	4.1	129.14	3	130.50	132.50	1.1	9,489	0.01%
2022/04/15	17	132.21	18	129.44	126.50	-1	9,301	-0.01%
2022/04/14	1	129.00	1	131.00	130.00	0	9,135	0.00%
2022/04/13	5	129.00	4	129.50	129.50	1	9,004	0.01%
2022/04/12	2	121.50	0	0.00	123.50	2	8,848	0.02%
2022/04/11	0	0.00	10.2	123.03	124.50	-10.2	8,762	-0.12%
2022/04/08	3	127.17	2	126.50	129.00	1	8,652	0.01%
2022/04/07	61	132.86	59.2	133.21	128.50	1.8	8,453	0.02%
2022/04/06	16	130.50	16	131.00	132.00	0	8,085	0.00%
2022/04/01	52	132.51	51	132.98	130.50	1	7,998	0.01%
2022/03/31	45.1	131.76	44	133.16	135.50	1.1	7,825	0.01%
2022/03/30	12.2	134.30	11	135.23	133.50	1.2	7,527	0.02%
2022/03/29	63	132.63	65	133.64	133.00	-2	7,236	-0.03%
2022/03/28	67.1	125.12	77	125.28	125.00	-9.9	6,597	-0.15%
2022/03/25	57	125.15	68.6	125.84	124.50	-11.6	6,204	-0.19%
2022/03/24	4	116.50	2	117.25	121.00	2	5,562	0.04%
2022/03/23	22	111.89	20	110.00	112.00	2	5,364	0.04%
2022/03/22	4	115.75	1	114.00	117.50	3	5,208	0.06%
2022/03/21	8	117.13	16	117.31	117.00	-8	5,168	-0.15%
2022/03/18	9	110.61	26	112.54	114.00	-17	4,936	-0.34%
2022/03/17	3	106.50	1.1	108.05	108.50	1.9	4,691	0.04%
2022/03/16	11	99.55	0	0.00	99.00	11	4,574	0.24%
2022/03/15	2	101.75	1	102.00	99.70	1	4,567	0.02%
2022/03/14	0	0.00	1	99.00	101.50	-1	4,544	-0.02%
2022/03/11	10.1	102.51	0	0.00	102.50	10.1	4,585	0.22%
2022/03/10	52	106.52	51.2	106.99	107.00	0.9	4,523	0.02%
2022/03/09	3	105.00	3	103.50	103.00	0	4,414	0.00%
2022/03/08	1.3	105.52	0	0.00	101.50	1.3	4,505	0.03%
2022/03/07	4.2	107.99	11	107.23	106.00	-6.9	4,375	-0.16%
2022/03/04	498.1	115.72	21	115.81	112.50	477.1	4,228	11.28%	大買/鉅額交易
2022/03/03	11	115.50	38.3	116.34	115.50	-27.3	4,109	-0.66%
2022/03/02	94.1	114.87	91.1	114.86	118.00	3	3,932	0.08%
2022/03/01	11	111.86	10.2	112.12	114.00	0.8	3,615	0.02%
2022/02/25	4.3	109.96	2	112.25	111.50	2.3	3,327	0.07%
2022/02/24	11	103.23	5	103.40	103.00	6	3,034	0.20%
2022/02/18	4	90.90	5	90.20	90.90	-1	3,022	-0.03%
2022/02/17	0	0.00	1	90.50	90.70	-1	3,021	-0.03%
2022/02/14	0	0.00	1	86.30	86.10	-1	3,016	-0.03%
2022/02/09	1	90.40	0	0.00	90.20	1	2,987	0.03%
2022/02/08	0	0.00	5	88.10	89.60	-5	2,971	-0.17%
2022/02/07	0	0.00	1	85.40	86.30	-1	2,955	-0.03%
2022/01/26	5	86.00	0	0.00	85.70	5	2,948	0.17%
2022/01/25	1	84.90	0	0.00	84.40	1	2,928	0.03%
2022/01/19	0.5	87.40	0	0.00	87.30	0.5	2,918	0.02%
2022/01/14	1	87.00	2	86.75	87.10	-1	3,022	-0.03%
2022/01/12	1	88.50	0	0.00	89.40	1	3,017	0.03%
2022/01/11	11	89.47	1	91.50	89.50	10	3,007	0.33%
2022/01/10	1	91.90	0	0.00	92.00	1	2,976	0.03%
2022/01/07	10	91.90	0	0.00	91.50	10	2,983	0.34%
2021/12/30	0	0.00	0.2	97.80	97.50	-0.2	2,987	-0.01%
2021/12/29	0.2	98.20	1	98.50	98.00	-0.8	3,020	-0.03%
2021/12/27	1	96.50	0	0.00	96.00	1	3,084	0.03%
2021/12/24	1	96.80	1	96.20	96.20	0	3,148	0.00%
2021/12/23	1	98.00	0	0.00	97.70	1	3,193	0.03%
2021/12/20	0	0.00	21	95.43	95.50	-21	3,288	-0.64%
2021/12/17	3	95.80	1	96.20	95.30	2	3,275	0.06%
2021/12/16	10	97.28	10	98.04	97.20	0	3,236	0.00%
2021/12/15	1	98.70	7	98.81	98.20	-6	3,192	-0.19%
2021/12/14	6	101.50	0	0.00	101.50	6	3,130	0.19%
2021/12/13	0	101.50	13	100.46	100.50	-13	3,079	-0.42%
2021/12/10	3	97.50	2	97.30	97.60	1	2,984	0.03%
2021/12/09	15	96.85	0	0.00	97.20	15	2,976	0.50%
2021/12/08	2	96.75	1	96.10	96.00	1	2,953	0.03%
2021/12/07	3	97.37	0	0.00	96.30	3	2,905	0.10%
2021/12/06	1	100.50	1	100.50	100.50	0	2,763	0.00%
2021/12/03	1	102.50	0	0.00	103.00	1	2,740	0.04%
2021/12/02	0	0.00	1	102.00	102.00	-1	2,729	-0.04%
2021/12/01	1	110.50	0	0.00	112.50	1	2,550	0.04%
2021/11/30	9	111.50	0	0.00	111.50	9	2,549	0.35%
2021/11/29	1	108.50	9	108.50	109.00	-8	2,547	-0.31%
2021/11/26	0	0.00	2	110.50	109.50	-2	2,501	-0.08%
2021/11/25	2	117.44	2	117.00	112.50	0	2,472	0.00%
2021/11/24	0	0.00	2	109.25	114.50	-2	2,376	-0.08%
2021/11/23	0	113.50	0	0.00	108.00	0	2,315	0.00%
2021/11/22	3	112.32	2	112.00	111.50	1	2,259	0.05%
2021/11/19	12.1	116.66	2	117.75	114.50	10.1	2,241	0.45%
2021/11/18	3	113.00	7	114.21	117.00	-4	2,086	-0.19%
2021/11/17	0	0.00	5	106.50	106.50	-5	1,977	-0.25%
2021/11/16	6	95.90	1	96.50	97.10	5	2,005	0.25%
2021/11/15	1	96.50	0	0.00	96.30	1	2,070	0.05%
2021/11/12	4	93.08	2	93.35	92.00	2	2,136	0.09%
2021/11/11	3	92.90	4	92.18	92.00	-1	2,166	-0.05%
2021/11/10	0	0.00	2	94.30	93.20	-2	2,258	-0.09%
2021/11/01	2	97.40	0	0.00	97.20	2	2,500	0.08%
2021/10/26	0	0.00	1	93.60	93.00	-1	2,781	-0.04%
2021/10/25	4	91.05	1	90.60	91.30	3	2,832	0.11%
2021/10/21	1	98.70	1	98.20	98.20	0	2,885	0.00%
2021/10/20	6	100.27	0	0.00	98.70	6	2,957	0.20%
2021/10/19	1	100.00	0	0.00	99.90	1	3,049	0.03%
2021/10/12	0	0.00	5	99.50	100.00	-5	3,961	-0.13%
2021/10/08	1	101.00	1	100.00	100.50	0	4,075	0.00%
2021/10/07	1	95.20	1	96.50	96.50	0	4,142	0.00%
2021/10/06	5	97.00	0	0.00	92.70	5	4,310	0.12%
2021/10/05	1	96.20	1	96.30	96.40	0	4,551	0.00%
2021/10/04	6	98.12	0	0.00	96.00	6	4,591	0.13%
2021/10/01	1	103.00	0	0.00	104.00	1	4,549	0.02%
2021/09/30	5	106.50	6	107.08	108.00	-1	4,537	-0.02%
2021/09/29	2	101.50	3	100.50	100.50	-1	4,512	-0.02%
2021/09/28	8	104.31	0	0.00	104.00	8	4,539	0.18%
2021/09/22	1	98.00	0	0.00	97.50	1	4,887	0.02%
2021/09/16	0	0.00	1	101.50	101.00	-1	4,900	-0.02%
2021/09/15	1	100.50	0	0.00	101.00	1	4,886	0.02%
2021/09/13	0	0.00	2	100.00	101.00	-2	4,885	-0.04%
2021/09/10	3	102.67	2	104.50	103.00	1	4,882	0.02%
2021/09/08	2	99.95	0	0.00	100.00	2	4,873	0.04%
2021/09/07	10	103.00	1	104.00	105.00	9	4,876	0.18%
2021/09/06	1	105.00	0	0.00	102.00	1	4,880	0.02%
2021/09/02	1	103.00	0	0.00	102.50	1	4,990	0.02%
2021/09/01	2	107.00	0	0.00	106.50	2	4,978	0.04%
2021/08/27	0	0.00	1	105.50	107.00	-1	4,989	-0.02%
2021/08/18	2.3	110.85	1	107.00	112.50	1.3	5,022	0.03%
2021/08/17	3	117.17	0	0.00	113.50	3	5,009	0.06%
2021/08/16	3	115.00	0	0.00	116.50	3	5,107	0.06%
2021/08/13	1	122.00	1	127.00	122.00	0	5,151	0.00%
2021/08/12	5	135.00	2	135.00	135.50	3	5,304	0.06%
2021/08/11	1	133.00	2	132.00	135.00	-1	5,447	-0.02%
2021/08/10	1	136.00	0	0.00	137.00	1	5,518	0.02%
2021/08/09	1	136.00	0	0.00	135.00	1	5,615	0.02%
2021/08/06	1	137.00	1	138.00	137.00	0	5,609	0.00%
2021/08/05	9	140.00	2	139.00	138.00	7	5,609	0.12%
2021/08/04	11	145.32	9	141.17	141.00	2	5,536	0.04%
2021/07/30	2.5	145.70	1	146.50	146.50	1.5	5,268	0.03%
2021/07/29	1	150.50	1	147.50	150.50	0	5,211	0.00%
2021/07/28	0	0.00	10	147.00	144.00	-10	5,142	-0.19%
2021/07/27	4	149.63	1	148.50	148.50	3	5,059	0.06%
2021/07/26	3.5	148.94	48	150.59	153.00	-44.5	5,012	-0.89%
2021/07/23	1.1	150.45	3	148.50	146.00	-1.9	4,936	-0.04%
2021/07/22	10.3	150.87	2	149.50	152.00	8.3	4,841	0.17%
2021/07/21	5	147.50	5	145.20	154.50	0	4,671	0.00%
2021/07/20	47.3	149.68	15	149.10	140.50	32.3	4,495	0.72%
2021/07/19	2.2	138.36	3	145.33	147.50	-0.8	4,184	-0.02%
2021/07/16	1	134.50	2	127.75	134.50	-1	4,024	-0.02%
2021/07/15	17	128.74	11	129.23	127.50	6	3,925	0.15%
2021/07/14	1	124.00	2	128.00	128.50	-1	3,801	-0.03%
2021/07/13	6	122.17	18	125.64	127.00	-12	3,717	-0.32%
2021/07/12	2	121.25	57.2	118.77	122.00	-55.2	3,522	-1.57%
2021/07/09	0	0.00	3.2	110.25	114.00	-3.2	3,243	-0.10%
2021/07/08	0.1	104.00	7	105.86	104.00	-6.9	3,183	-0.22%
2021/07/07	6	105.17	0	0.00	107.50	6	3,171	0.19%
2021/07/06	1	107.00	11	107.14	107.00	-10	3,134	-0.32%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/02	3	103.33	3	105.50	102.50	0	3,047	0.00%
2021/07/01	1	100.00	22	102.07	105.00	-21	2,988	-0.70%
2021/06/30	0.4	101.50	1	100.00	101.50	-0.6	2,878	-0.02%
2021/06/29	1	97.40	10.1	92.79	96.90	-9.1	2,721	-0.33%
2021/06/25	0	0.00	1	86.70	86.10	-1	2,558	-0.04%
2021/06/22	0	0.00	1	84.80	84.90	-1	2,556	-0.04%
2021/06/18	2	85.20	0	0.00	84.90	2	2,547	0.08%
2021/06/15	3	87.50	7	87.37	88.30	-4	2,516	-0.16%
2021/06/11	18	89.32	1	88.30	87.40	17	2,501	0.68%
2021/06/10	5	91.30	1	92.00	94.20	4	2,403	0.17%
2021/06/09	5	90.00	0	0.00	90.20	5	2,353	0.21%
2021/06/08	0	0.00	1	90.10	90.80	-1	2,348	-0.04%
2021/06/07	1	90.70	1	91.60	90.80	0	2,360	0.00%
2021/06/04	2	89.15	1	90.12	88.00	1	2,318	0.04%
2021/06/03	5	88.72	1	90.00	88.80	4	2,299	0.17%
2021/06/02	5	93.90	1	91.50	90.40	4	2,264	0.18%
2021/06/01	1	90.90	0	0.00	92.30	1	2,232	0.04%
2021/05/31	1	91.60	5.3	92.29	93.00	-4.3	2,198	-0.20%
2021/05/28	1.1	95.00	0	0.00	94.90	1.1	2,136	0.05%
2021/05/27	7	96.40	3.2	92.84	96.40	3.9	2,081	0.19%
2021/05/26	11	92.83	2	93.10	92.20	9	1,979	0.45%
2021/05/25	6	91.18	16	91.13	93.20	-10	1,939	-0.52%
2021/05/24	2.2	95.12	6	92.75	92.10	-3.9	1,865	-0.21%
2021/05/21	5	90.24	24.2	91.89	91.00	-19.2	1,751	-1.10%
2021/05/20	3	92.60	13	88.97	86.00	-10	1,631	-0.61%
2021/05/19	28.5	86.28	50	86.21	88.00	-21.5	1,454	-1.48%
2021/05/17	0	0.00	16	79.71	82.50	-16	1,212	-1.32%
2021/05/13	4	67.45	0	0.00	68.30	4	1,069	0.37%
2021/05/12	5	69.60	0	0.00	70.00	5	1,053	0.47%
2021/05/10	0	0.00	10	74.80	76.00	-10	1,034	-0.97%
2021/05/07	11	74.50	0	0.00	75.50	11	1,038	1.06%
2021/05/05	10	74.97	0	0.00	74.10	10	1,032	0.97%
2021/05/04	15	75.02	20	75.56	74.10	-5	1,035	-0.48%
2021/05/03	21	77.98	1	78.90	77.70	20	1,019	1.96%
2021/04/29	1	81.00	0	0.00	79.90	1	1,019	0.10%
2021/04/28	0	0.00	1	83.30	81.30	-1	1,027	-0.10%
2021/04/27	0	0.00	3	83.00	82.80	-3	1,026	-0.29%
2021/04/26	1	80.90	0	0.00	80.50	1	1,004	0.10%
2021/04/22	2	81.05	0	0.00	79.70	2	1,019	0.20%
2021/04/21	0	0.00	7	82.30	81.40	-7	1,009	-0.69%
2021/04/20	1	83.00	0	0.00	83.00	1	1,004	0.10%
2021/04/19	6	83.48	0	0.00	83.70	6	1,000	0.60%
2021/04/16	11	82.18	0	0.00	82.20	11	981	1.12%
2021/04/15	12	82.71	25	82.74	83.10	-13	977	-1.33%
2021/04/14	10	81.64	0	0.00	81.80	10	967	1.03%
2021/04/13	2	82.70	16	83.24	81.40	-14	955	-1.47%
2021/04/12	0	0.00	11	82.51	82.70	-11	935	-1.18%
2021/04/09	0	0.00	7	81.14	81.00	-7	909	-0.77%
2021/04/08	4	80.73	1	79.60	81.40	3	901	0.33%
2021/04/07	1	79.50	1	79.30	80.10	0	881	0.00%
2021/04/01	16	78.03	3	77.70	77.80	13	865	1.50%
2021/03/31	4	77.78	0	0.00	77.70	4	855	0.47%
2021/03/30	5	77.50	0	0.00	76.50	5	832	0.60%
2021/03/29	4	75.40	0	0.00	76.00	4	823	0.49%
2021/03/26	0	0.00	2	75.00	74.80	-2	812	-0.25%
2021/03/25	8	75.39	3	75.30	75.10	5	823	0.61%
2021/03/24	1	75.20	0	0.00	75.90	1	811	0.12%
2021/03/19	16	73.49	0	0.00	73.20	16	796	2.01%
2021/03/18	0	0.00	1	74.20	74.00	-1	793	-0.13%
2021/03/16	0	0.00	40	73.83	73.50	-40	806	-4.96%
2021/03/12	7	74.53	0	0.00	74.40	7	802	0.87%
2021/03/05	3	73.20	0	0.00	73.60	3	808	0.37%
2021/03/02	1	75.40	1	74.60	74.10	0	816	0.00%
2021/02/26	6	76.50	0	0.00	76.50	6	812	0.74%
2021/02/23	0	0.00	11	76.78	77.40	-11	895	-1.23%
2021/02/22	2	77.20	0	0.00	76.60	2	873	0.23%
2021/02/19	10	73.60	0	0.00	74.20	10	861	1.16%
2021/02/18	11	73.80	0	0.00	74.90	11	863	1.27%
2021/02/02	5	67.00	0	0.00	67.00	5	924	0.54%
2021/02/01	0	0.00	2	66.70	66.60	-2	923	-0.22%
2021/01/29	3	68.30	1	67.70	67.50	2	919	0.22%
2021/01/22	0	0.00	1	69.00	69.20	-1	950	-0.11%
2021/01/21	1	71.20	0	0.00	69.80	1	942	0.11%
2021/01/20	0	0.00	3	71.50	71.40	-3	931	-0.32%
2021/01/19	1	73.70	0	0.00	73.60	1	919	0.11%
2021/01/18	10	75.40	2	75.70	75.30	8	917	0.87%
2021/01/15	0	0.00	5	76.58	74.20	-5	932	-0.54%
2021/01/14	2	77.60	0	0.00	77.10	2	915	0.22%
2021/01/13	4	77.73	0	0.00	77.60	4	918	0.44%
2021/01/12	2	79.90	0	0.00	78.80	2	915	0.22%
2021/01/11	2	78.20	0	0.00	78.80	2	911	0.22%
2021/01/06	0	0.00	1	78.60	78.60	-1	911	-0.11%
2021/01/05	0	0.00	2	80.00	80.00	-2	913	-0.22%
2020/12/31	1	79.40	0	0.00	80.00	1	923	0.11%
2020/12/30	0	0.00	16	79.24	79.20	-16	925	-1.73%
2020/12/29	3	79.93	0	0.00	79.20	3	924	0.32%
2020/12/22	0	0.00	5	82.30	82.00	-5	1,142	-0.44%
2020/12/15	0	0.00	3	82.10	82.10	-3	1,303	-0.23%
2020/12/10	1	83.80	0	0.00	83.80	1	1,346	0.07%
2020/12/09	0	0.00	3	84.70	84.70	-3	1,370	-0.22%
2020/12/07	1	84.50	1	84.10	83.80	0	1,426	0.00%
2020/12/02	2	84.80	0	0.00	84.20	2	1,487	0.13%
2020/12/01	10	83.90	0	0.00	84.00	10	1,485	0.67%
2020/11/25	1	86.00	0	0.00	85.90	1	1,472	0.07%
2020/11/24	5	87.46	0	0.00	85.30	5	1,476	0.34%
2020/11/23	1	88.00	4	88.03	88.50	-3	1,456	-0.21%
2020/11/20	1	86.80	10	87.00	86.50	-9	1,460	-0.62%
2020/11/17	1	84.50	10	85.30	85.80	-9	1,418	-0.63%
2020/11/16	3	83.50	0	0.00	84.80	3	1,444	0.21%
2020/11/12	0	0.00	2	85.80	85.40	-2	1,455	-0.14%
2020/11/11	5	84.60	1	84.20	84.20	4	1,470	0.27%
2020/11/10	0	0.00	17	84.00	84.20	-17	1,462	-1.16%
2020/11/04	1	82.90	2	83.10	82.50	-1	1,473	-0.07%
2020/11/03	0	0.00	6	80.83	80.80	-6	1,435	-0.42%
2020/11/02	1	79.60	0	0.00	80.00	1	1,438	0.07%
2020/10/23	0	0.00	10	82.70	82.70	-10	1,458	-0.69%
2020/10/21	0	0.00	1	81.80	81.60	-1	1,491	-0.07%
2020/10/20	0	0.00	1	81.70	81.00	-1	1,496	-0.07%
2020/10/16	1	80.10	0	0.00	80.00	1	1,535	0.07%
2020/10/14	0	0.00	5	81.30	80.90	-5	1,575	-0.32%
2020/10/08	1	80.00	0	0.00	80.20	1	1,648	0.06%
2020/10/07	1	80.90	10	80.50	80.50	-9	1,671	-0.54%
2020/10/06	1	81.50	1	80.90	80.90	0	1,709	0.00%
2020/10/05	0	0.00	40	81.24	81.10	-40	1,777	-2.25%
2020/09/29	1	81.30	1	80.50	80.60	0	1,915	0.00%
2020/09/28	18	84.38	17	80.85	81.10	1	1,913	0.05%
2020/09/25	11	81.43	17	80.62	79.80	-6	1,770	-0.34%
2020/09/24	3	83.10	6	83.83	84.40	-3	1,748	-0.17%
2020/09/23	1	81.20	0	0.00	80.90	1	1,721	0.06%
2020/09/22	2	82.95	3	82.70	81.80	-1	1,728	-0.06%
2020/09/18	7	84.93	4	84.68	85.00	3	1,740	0.17%
2020/09/17	0	0.00	1	84.10	82.80	-1	1,852	-0.05%
2020/09/16	0	0.00	10	82.50	82.40	-10	1,873	-0.53%
2020/09/15	1	83.10	1	82.30	82.10	0	1,890	0.00%
2020/09/14	5	81.32	5	81.70	82.10	0	1,894	0.00%
2020/09/11	11	80.10	5	79.52	79.60	6	1,933	0.31%
2020/09/10	3	81.80	0	0.00	82.70	3	1,933	0.16%
2020/09/09	6	82.80	3	81.63	82.70	3	1,931	0.16%
2020/09/07	5	79.32	4	79.90	78.90	1	1,930	0.05%
2020/09/04	3	79.87	1	79.30	80.00	2	1,985	0.10%
2020/09/03	12	80.60	0	0.00	80.60	12	2,000	0.60%
2020/09/01	8	80.59	3	80.70	81.70	5	2,038	0.25%
2020/08/31	2	80.15	0	0.00	80.30	2	2,081	0.10%
2020/08/28	1	80.90	1	80.50	80.80	0	2,112	0.00%
2020/08/27	1	80.30	6	80.20	80.30	-5	2,137	-0.23%
2020/08/26	3	80.20	6	80.48	81.10	-3	2,137	-0.14%
2020/08/25	1	78.00	1	78.20	78.00	0	2,112	0.00%
2020/08/21	6	76.68	0	0.00	77.40	6	2,137	0.28%
2020/08/20	13	78.02	6	78.65	76.60	7	2,159	0.32%
2020/08/19	12	82.38	2	83.60	81.70	10	2,219	0.45%
2020/08/18	13	81.86	7	83.04	82.50	6	2,226	0.27%
2020/08/17	4	82.13	11	80.53	82.00	-7	2,250	-0.31%
2020/08/14	3	78.23	2	77.50	78.30	1	2,231	0.04%
2020/08/12	2	78.30	1	78.60	78.20	1	2,277	0.04%
2020/08/11	6	78.97	5	80.30	78.30	1	2,303	0.04%
2020/08/07	5	78.70	0	0.00	78.70	5	2,312	0.22%
2020/08/05	10	79.40	5	79.80	80.00	5	2,339	0.21%
2020/08/03	1	78.30	1	78.60	78.20	0	2,414	0.00%
2020/07/31	3	78.00	3	77.60	78.00	0	2,472	0.00%
2020/07/30	6	78.63	1	78.20	78.30	5	2,635	0.19%
2020/07/29	2	77.85	1	77.60	78.00	1	2,706	0.04%
2020/07/28	3	76.63	3	77.43	76.40	0	2,733	0.00%
2020/07/27	11	77.77	0	0.00	78.20	11	2,807	0.39%
2020/07/24	5	80.30	0	0.00	80.50	5	2,799	0.18%
2020/07/23	22	82.43	1	83.30	82.20	21	2,817	0.75%
2020/07/22	1	83.90	1	84.20	83.90	0	2,837	0.00%
2020/07/21	0	0.00	1	81.80	82.00	-1	2,831	-0.04%
2020/07/20	7	80.33	0	0.00	81.40	7	2,852	0.25%
2020/07/17	12	79.32	0	0.00	79.60	12	2,856	0.42%
2020/07/16	2	82.80	2	82.20	82.50	0	2,864	0.00%
2020/07/15	2	83.25	1	85.70	82.50	1	2,901	0.03%
2020/07/14	11	86.07	0	0.00	84.80	11	2,912	0.38%
2020/07/13	13	85.67	2	86.35	85.40	11	2,912	0.38%
2020/07/10	3	89.10	0	0.00	84.40	3	2,898	0.10%
2020/07/09	8	86.10	10	87.23	87.50	-2	2,857	-0.07%
2020/07/08	2	83.60	7	83.44	83.60	-5	2,814	-0.18%
2020/07/07	1	81.30	2	81.55	81.30	-1	2,822	-0.04%
2020/07/06	5	82.38	0	0.00	82.30	5	2,903	0.17%
2020/07/03	3	82.60	0	0.00	82.00	3	2,912	0.10%
2020/07/02	5	84.64	5	83.92	83.60	0	2,925	0.00%
2020/07/01	1	83.50	0	0.00	83.40	1	2,920	0.03%
2020/06/30	1	83.70	0	0.00	83.70	1	2,935	0.03%
2020/06/24	11	90.97	25	90.77	85.10	-14	2,946	-0.48%
2020/06/23	1	89.50	6	89.50	89.50	-5	2,823	-0.18%
2020/06/22	7	83.10	0	0.00	81.40	7	2,821	0.25%
2020/06/19	1	81.50	0	0.00	81.50	1	2,810	0.04%
2020/06/18	0	0.00	2	83.40	83.00	-2	2,818	-0.07%
2020/06/16	3	82.70	0	0.00	83.00	3	2,815	0.11%
2020/06/15	9	82.56	3	81.10	81.60	6	2,819	0.21%
2020/06/11	1	83.50	1	85.20	79.00	0	2,899	0.00%
2020/06/10	2	83.60	0	0.00	83.00	2	2,932	0.07%
2020/06/05	1	82.20	0	0.00	82.40	1	3,019	0.03%
2020/06/04	2	81.30	4	81.08	82.50	-2	2,990	-0.07%
2020/06/03	1	80.30	1	81.20	80.30	0	3,022	0.00%
2020/05/28	0	0.00	1	79.90	78.10	-1	3,098	-0.03%
2020/05/26	1	80.80	2	82.70	80.10	-1	3,083	-0.03%
2020/05/25	2	78.70	4	79.70	78.80	-2	2,987	-0.07%
2020/05/22	1	80.40	3	80.80	77.80	-2	2,962	-0.07%
2020/05/21	0	0.00	3	79.50	79.10	-3	2,908	-0.10%
2020/05/20	2	77.80	2	78.20	78.00	0	2,908	0.00%
2020/05/18	2	77.30	3	76.87	77.50	-1	2,885	-0.03%
2020/05/15	4	75.28	1	76.20	75.00	3	2,864	0.10%
2020/05/12	3	78.00	0	0.00	77.30	3	2,854	0.11%
2020/05/08	23	78.44	11	78.37	77.40	12	2,874	0.42%
2020/05/07	0	0.00	9	83.32	81.20	-9	2,834	-0.32%
2020/05/06	48	82.33	42	83.50	81.40	6	2,806	0.21%
2020/05/05	1	78.30	2	78.25	78.10	-1	2,672	-0.04%
2020/05/04	9	74.88	0	0.00	74.50	9	2,633	0.34%
2020/04/30	1	75.90	2	74.85	74.90	-1	2,640	-0.04%
2020/04/28	20	72.35	2	72.60	72.00	18	2,618	0.69%
2020/04/27	2	71.80	1	71.60	71.20	1	2,656	0.04%
2020/04/23	20	70.80	0	0.00	70.80	20	2,670	0.75%
2020/04/22	11	68.62	10	68.00	68.60	1	2,669	0.04%
2020/04/17	21	71.43	43	70.31	70.30	-22	2,932	-0.75%
2020/04/16	4	70.20	3	70.07	71.50	1	2,951	0.03%
2020/04/15	20	70.30	0	0.00	70.30	20	2,951	0.68%
2020/04/14	0	0.00	20	69.05	69.70	-20	2,954	-0.68%
2020/04/13	4	70.08	4	70.40	68.30	0	2,981	0.00%
2020/04/10	3	69.20	2	69.70	68.70	1	2,951	0.03%
2020/04/09	2	68.85	7	67.33	69.10	-5	3,002	-0.17%
2020/04/07	6	63.50	0	0.00	63.80	6	3,115	0.19%
2020/03/31	1	61.80	0	0.00	60.20	1	3,164	0.03%
2020/03/30	1	56.90	1	56.20	58.00	0	3,164	0.00%
2020/03/27	3	56.07	8	56.08	57.50	-5	3,239	-0.15%
2020/03/25	1	51.20	1	51.20	52.90	0	3,148	0.00%
2020/03/24	3	46.88	0	0.00	48.10	3	3,151	0.10%
2020/03/23	1	44.55	1	45.00	44.55	0	3,155	0.00%
2020/03/20	4	50.60	0	0.00	49.50	4	3,134	0.13%
2020/03/19	2	47.70	0	0.00	47.70	2	3,113	0.06%
2020/03/18	10	54.54	0	0.00	53.00	10	3,112	0.32%
2020/03/17	6	58.85	4	59.18	58.80	2	3,033	0.07%
2020/03/16	24	66.06	2	70.10	65.30	22	3,006	0.73%
2020/03/13	26	72.00	20	72.90	72.50	6	2,948	0.20%
2020/03/12	7	82.97	3	82.03	79.90	4	2,936	0.14%
2020/03/11	1	90.10	3	90.30	88.70	-2	2,899	-0.07%
2020/03/10	1	95.00	1	92.80	93.00	0	2,887	0.00%
2020/03/09	5	96.64	1	95.70	94.70	4	2,888	0.14%
2020/03/06	2	95.55	3	95.93	95.70	-1	2,851	-0.04%
2020/03/05	1	95.60	1	96.00	95.30	0	2,917	0.00%
2020/03/04	1	94.80	1	94.70	94.40	0	3,053	0.00%
2020/03/03	5	94.84	2	94.35	94.60	3	3,094	0.10%
2020/02/27	3	88.63	1	87.00	87.00	2	3,119	0.06%
2020/02/26	2	90.80	0	0.00	89.90	2	3,135	0.06%
2020/02/25	2	89.90	2	90.20	91.30	0	3,183	0.00%
2020/02/20	2	94.30	0	0.00	93.00	2	3,429	0.06%
2020/02/19	1	93.80	2	93.60	93.60	-1	3,438	-0.03%
2020/02/17	1	94.50	1	93.60	93.00	0	3,525	0.00%
2020/02/13	0	0.00	3	92.00	91.80	-3	3,608	-0.08%
2020/02/12	0	0.00	3	92.63	92.70	-3	3,676	-0.08%
2020/02/11	2	91.90	3	92.23	91.40	-1	3,771	-0.03%
2020/02/10	1	90.10	2	89.20	89.80	-1	3,787	-0.03%
2020/02/06	1	90.00	0	0.00	90.20	1	3,854	0.03%
2020/02/05	3	91.70	0	0.00	90.80	3	3,968	0.08%
2020/02/04	3	90.00	0	0.00	90.10	3	3,969	0.08%
2020/02/03	2	88.90	2	87.80	88.00	0	3,941	0.00%
2020/01/31	6	93.00	0	0.00	91.50	6	3,920	0.15%
2020/01/30	1	93.60	0	0.00	93.60	1	3,935	0.03%
2020/01/20	1	104.50	0	0.00	104.00	1	3,952	0.03%
2020/01/15	2	106.25	1	106.00	105.50	1	3,873	0.03%
2020/01/14	3	107.50	0	0.00	107.00	3	3,844	0.08%
2020/01/13	20	112.60	2	112.00	109.00	18	3,798	0.47%
2020/01/10	4	113.25	6	114.92	114.50	-2	3,577	-0.06%
2020/01/09	1	112.00	1	112.50	112.50	0	3,525	0.00%
2020/01/08	50	107.50	0	0.00	109.50	50	3,538	1.41%
2020/01/07	163	108.20	0	0.00	108.00	163	3,530	4.62%	大買/鉅額交易
2020/01/06	0	0.00	1	118.00	113.50	-1	3,479	-0.03%
2020/01/03	1	117.00	1	120.00	116.50	0	3,450	0.00%
2020/01/02	1	116.00	2	117.50	117.50	-1	3,391	-0.03%
2019/12/31	4	115.88	4	115.75	115.00	0	3,371	0.00%
2019/12/30	1	112.00	1	114.50	115.00	0	3,205	0.00%
2019/12/27	5	111.50	0	0.00	110.50	5	3,201	0.16%
2019/12/26	3	111.67	5	113.20	114.00	-2	3,302	-0.06%
2019/12/24	3	112.67	2	113.00	111.00	1	3,346	0.03%
2019/12/20	0	0.00	1	105.50	106.50	-1	3,228	-0.03%
2019/12/17	37	105.51	3	106.00	105.00	34	3,222	1.05%
2019/12/13	1	104.50	21	106.29	108.00	-20	3,217	-0.62%
2019/12/12	0	0.00	24	107.58	107.50	-24	3,211	-0.75%
2019/12/11	0	0.00	210	109.50	109.00	-210	3,208	-6.54%	大賣/鉅額交易
2019/12/09	2	112.50	1	113.00	113.00	1	3,261	0.03%
2019/12/03	1	108.50	0	0.00	108.00	1	3,270	0.03%
2019/11/28	2	114.50	2	113.50	114.00	0	3,322	0.00%
2019/11/27	8	115.31	0	0.00	115.50	8	3,319	0.24%
2019/11/26	0	0.00	1	112.00	115.00	-1	3,305	-0.03%
2019/11/25	1	108.50	0	0.00	109.00	1	3,207	0.03%
2019/11/20	2	108.00	2	108.75	107.00	0	3,193	0.00%
2019/11/19	1	112.00	1	110.00	110.00	0	3,194	0.00%
2019/11/18	4	111.00	4	109.75	112.00	0	3,200	0.00%
2019/11/15	2	108.50	2	104.00	108.50	0	3,213	0.00%
2019/11/14	1	107.00	1	104.50	102.50	0	3,154	0.00%
2019/11/13	1	108.00	3	108.00	106.50	-2	3,122	-0.06%
2019/11/12	3	108.83	1	107.50	109.50	2	3,157	0.06%
2019/11/11	0	0.00	21	106.95	105.50	-21	3,147	-0.67%
2019/11/08	1	108.50	1	105.50	105.50	0	3,212	0.00%
2019/11/06	0	0.00	2	107.50	106.50	-2	3,147	-0.06%
2019/11/05	5	105.20	5	105.60	107.00	0	3,100	0.00%
2019/11/04	2	102.00	0	0.00	102.50	2	3,060	0.07%
2019/11/01	181	100.29	1	99.90	101.50	180	3,113	5.78%	大買/鉅額交易
2019/10/30	11	100.33	11	99.17	99.00	0	3,173	0.00%
2019/10/28	0	0.00	2	96.75	96.60	-2	3,349	-0.06%
2019/10/25	2	96.70	2	97.85	96.00	0	3,348	0.00%
2019/10/24	3	96.47	2	96.65	96.80	1	3,349	0.03%
2019/10/23	2	95.35	0	0.00	95.20	2	3,337	0.06%
2019/10/21	1	91.20	0	0.00	91.10	1	3,361	0.03%
2019/10/14	1	92.90	1	92.80	92.60	0	3,794	0.00%
2019/10/09	1	93.50	81	91.96	91.70	-80	3,964	-2.02%
2019/10/02	10	97.40	54	96.80	97.00	-44	4,235	-1.04%
2019/09/26	0	0.00	3	102.17	102.00	-3	4,443	-0.07%
2019/09/25	5	98.36	4	98.30	99.10	1	4,626	0.02%
2019/09/23	106	96.30	2	95.80	96.40	104	4,675	2.22%	大買/鉅額交易
2019/09/19	1	95.50	0	0.00	95.50	1	4,801	0.02%
2019/09/18	42	96.06	1	96.00	95.70	41	4,887	0.84%
2019/09/12	1	95.70	50	94.50	94.80	-49	5,214	-0.94%
2019/09/11	1	94.80	5	95.72	95.20	-4	5,336	-0.07%
2019/09/10	2	99.10	1	99.40	99.10	1	5,396	0.02%
2019/09/09	1	99.30	1	99.20	99.50	0	5,725	0.00%
2019/09/06	53	98.25	5	98.32	98.00	48	5,913	0.81%
2019/09/05	32	99.85	90	99.53	99.40	-58	5,986	-0.97%
2019/09/04	51	102.03	1	103.50	102.00	50	5,991	0.83%
2019/09/03	3	100.83	2	101.00	100.50	1	5,967	0.02%
2019/09/02	4	100.88	0	0.00	100.00	4	6,010	0.07%
2019/08/30	0	0.00	1	99.30	98.90	-1	6,027	-0.02%
2019/08/29	23	99.77	1	99.50	98.80	22	6,064	0.36%
2019/08/28	0	0.00	1	99.20	99.50	-1	6,050	-0.02%
2019/08/26	2	97.95	22	96.17	96.10	-20	6,136	-0.33%
2019/08/23	3	98.40	2	99.60	98.10	1	6,163	0.02%
2019/08/22	2	98.30	0	0.00	97.00	2	6,147	0.03%
2019/08/21	56	97.21	6	98.80	97.70	50	6,203	0.81%
2019/08/20	54	99.09	0	0.00	99.10	54	6,208	0.87%
2019/08/19	1	92.40	2	93.65	95.30	-1	6,310	-0.02%
2019/08/15	8	92.98	151	92.66	92.50	-143	6,509	-2.20%	大賣/鉅額交易
2019/08/14	9	97.53	0	0.00	96.40	9	6,532	0.14%
2019/08/13	1	99.20	1	101.50	98.00	0	6,534	0.00%
2019/08/08	41	95.20	1	94.40	94.40	40	6,801	0.59%
2019/08/07	157	93.77	2	94.00	94.20	155	6,967	2.22%	大買/鉅額交易
2019/08/06	38	90.25	38	94.33	94.50	0	6,981	0.00%
2019/08/05	22	91.92	3	94.40	91.80	19	6,942	0.27%
2019/08/02	102	98.19	101	98.99	98.40	1	6,904	0.01%	大買/大賣/
2019/08/01	62	99.48	160	99.81	99.00	-98	6,905	-1.42%	大賣/
2019/07/31	191	101.40	17	103.42	98.80	174	6,888	2.53%	大買/鉅額交易
2019/07/30	100	108.50	101.1	113.89	108.50	-1.1	6,670	-0.02%	大賣/
2019/07/26	5	122.00	1.9	121.74	121.50	3.1	6,751	0.05%
2019/07/25	79	120.00	0	0.00	120.00	79	6,772	1.17%
2019/07/24	1	123.50	0	0.00	123.00	1	6,857	0.01%
2019/07/23	47	121.31	100	121.00	121.00	-53	6,929	-0.76%
2019/07/22	0	0.00	17	120.50	121.50	-17	7,018	-0.24%
2019/07/19	3	122.00	30	120.00	120.50	-27	7,121	-0.38%
2019/07/18	3	125.17	1	126.50	122.50	2	7,141	0.03%
2019/07/17	0	0.00	1	125.00	124.00	-1	7,199	-0.01%
2019/07/16	2	123.75	4	125.37	124.00	-2	7,198	-0.03%
2019/07/15	1	120.50	14	120.96	122.00	-13	7,043	-0.18%
2019/07/12	1	117.96	3	117.67	117.00	-2	6,933	-0.03%
2019/07/11	2	115.00	0	0.00	114.50	2	6,962	0.03%
2019/07/10	2	117.50	6	116.83	117.00	-4	7,052	-0.06%
2019/07/08	17	116.62	1	117.00	115.00	16	7,385	0.22%
2019/07/05	0	0.00	2	118.00	120.00	-2	7,655	-0.03%
2019/07/03	0	0.00	22	118.50	118.00	-22	7,830	-0.28%
2019/07/02	45	117.94	20	116.20	117.00	25	7,847	0.32%
2019/07/01	11	113.00	1	113.50	112.00	10	7,776	0.13%
2019/06/27	2	111.50	13	112.73	113.00	-11	7,985	-0.14%
2019/06/26	10	111.00	23	111.00	111.00	-13	8,050	-0.16%
2019/06/25	1	112.00	1	112.00	112.00	0	8,132	0.00%
2019/06/24	5	114.10	0	0.00	113.50	5	8,241	0.06%
2019/06/21	37	117.58	32	117.94	116.00	5	8,307	0.06%
2019/06/20	17	115.82	14	114.43	117.00	3	8,286	0.04%
2019/06/19	23	112.93	24	113.96	113.00	-1	8,261	-0.01%
2019/06/18	24	113.15	21	114.43	110.50	3	8,390	0.04%
2019/06/17	43	111.16	39	111.81	112.50	4	8,383	0.05%
2019/06/14	14	104.82	16	105.19	107.00	-2	8,255	-0.02%
2019/06/12	0	0.00	5	102.90	104.00	-5	8,351	-0.06%
2019/06/11	42	103.38	40	105.00	101.00	2	8,488	0.02%
2019/06/10	0	0.00	2	100.50	103.00	-2	8,928	-0.02%
2019/06/05	2	98.50	20	99.92	98.50	-18	9,261	-0.19%
2019/06/04	13	101.81	11	101.59	101.00	2	9,309	0.02%
2019/06/03	44	101.84	0	0.00	100.50	44	9,497	0.46%
2019/05/31	0	0.00	4	104.50	103.50	-4	9,559	-0.04%
2019/05/30	11	105.00	0	0.00	104.00	11	9,631	0.11%
2019/05/29	1	108.00	1	106.00	105.00	0	9,784	0.00%
2019/05/28	2	106.50	15	105.77	108.50	-13	9,943	-0.13%
2019/05/27	4	103.50	1	104.00	104.00	3	9,925	0.03%
2019/05/24	12	105.42	13	108.38	104.50	-1	10,059	-0.01%
2019/05/23	9	101.50	17	103.44	105.00	-8	9,946	-0.08%
2019/05/22	10	102.15	24	104.31	101.50	-14	9,930	-0.14%
2019/05/20	2	98.40	13	100.38	97.80	-11	10,089	-0.11%
2019/05/17	3	99.00	2	100.50	99.80	1	10,302	0.01%
2019/05/16	5	103.40	10	103.85	100.00	-5	10,309	-0.05%
2019/05/15	46	98.47	44	100.95	102.00	2	10,145	0.02%
2019/05/14	2	89.35	3	88.83	93.00	-1	10,134	-0.01%
2019/05/13	3	92.10	0	0.00	91.50	3	10,344	0.03%
2019/05/10	0	0.00	3	91.37	91.50	-3	10,486	-0.03%
2019/05/09	1	97.10	1	92.70	92.70	0	10,509	0.00%
2019/05/08	3	98.57	332	99.75	97.80	-329	10,650	-3.09%	大賣/鉅額交易
2019/05/07	5	98.50	0	0.00	98.80	5	10,661	0.05%
2019/05/06	0	0.00	40	101.00	96.60	-40	10,796	-0.37%
2019/05/03	1	98.10	0	0.00	98.70	1	10,910	0.01%
2019/05/02	1	93.60	0	0.00	94.80	1	10,931	0.01%
2019/04/30	1	92.70	157	94.28	94.00	-156	10,897	-1.43%	大賣/鉅額交易
2019/04/29	23	92.61	15	92.03	89.80	8	10,771	0.07%
2019/04/26	4	98.08	6	97.65	95.00	-2	10,651	-0.02%
2019/04/25	10	99.73	2	99.35	98.00	8	10,556	0.08%
2019/04/24	6	107.25	3	108.00	104.00	3	10,417	0.03%
2019/04/23	2	110.50	2	111.00	110.00	0	10,323	0.00%
2019/04/22	3	106.50	5	106.60	105.50	-2	10,162	-0.02%
2019/04/19	8	103.50	3	105.67	101.50	5	10,128	0.05%
2019/04/18	6	104.75	0	0.00	104.00	6	10,111	0.06%
2019/04/17	2	107.75	9	108.39	106.50	-7	10,075	-0.07%
2019/04/16	3	105.67	0	0.00	105.50	3	10,023	0.03%
2019/04/15	12	108.83	3	112.00	105.50	9	9,913	0.09%
2019/04/12	2	113.25	1	114.50	112.50	1	9,713	0.01%
2019/04/11	4	111.88	11	109.36	110.50	-7	9,613	-0.07%
2019/04/10	0	0.00	6	114.67	117.00	-6	9,301	-0.06%
2019/04/09	4	114.38	2	113.50	113.00	2	9,170	0.02%
2019/04/08	13	120.15	13	114.62	113.00	0	9,023	0.00%
2019/04/03	8	120.06	69	119.99	120.00	-61	8,840	-0.69%
2019/04/02	115	116.51	45	116.96	115.50	70	8,605	0.81%	大買/
2019/04/01	3	122.67	1	122.50	117.50	2	8,423	0.02%
2019/03/29	47	122.35	42	121.50	121.50	5	8,290	0.06%
2019/03/28	22	123.82	2	125.00	125.00	20	8,214	0.24%
2019/03/27	14	129.00	11	126.50	125.00	3	8,173	0.04%
2019/03/26	9	133.44	8	133.50	131.00	1	8,153	0.01%
2019/03/25	2	130.00	0	0.00	135.50	2	8,054	0.02%
2019/03/22	6	131.75	1	134.50	134.50	5	7,981	0.06%
2019/03/21	104	133.69	105	132.83	135.00	-1	7,915	-0.01%	大買/大賣/
2019/03/20	60	128.17	92	126.88	131.00	-32	7,718	-0.41%
2019/03/19	38	129.39	22	128.02	126.00	16	7,683	0.21%
2019/03/18	3	126.00	3	123.83	124.50	0	7,562	0.00%
2019/03/15	36	120.93	33	123.73	125.00	3	7,641	0.04%
2019/03/14	7	124.36	13	124.85	127.00	-6	7,503	-0.08%
2019/03/13	101	125.94	99	124.88	123.00	2	7,558	0.03%	大買/
2019/03/12	42	115.26	36	114.11	118.50	6	7,103	0.08%
2019/03/11	24	108.50	27	107.63	108.00	-3	6,854	-0.04%
2019/03/08	5	106.60	6	109.83	111.50	-1	6,836	-0.01%
2019/03/07	9	109.61	10	111.90	108.00	-1	6,888	-0.01%
2019/03/06	0	0.00	3	109.17	111.00	-3	6,788	-0.04%
2019/03/05	4	106.00	5	107.40	105.50	-1	6,726	-0.01%
2019/03/04	25	107.58	10	106.65	103.50	15	6,741	0.22%
2019/02/27	3	103.40	4	103.00	106.00	-1	6,653	-0.02%
2019/02/26	0	0.00	19	97.92	96.50	-19	6,614	-0.29%
2019/02/25	14	98.51	4	96.43	96.20	10	6,869	0.15%
2019/02/22	2	104.75	3	104.83	106.00	-1	6,893	-0.01%
2019/02/21	39	107.44	31	106.53	106.50	8	6,847	0.12%
2019/02/20	2	109.00	2	110.00	111.00	0	6,946	0.00%
2019/02/19	15	106.90	13	108.15	109.00	2	6,887	0.03%
2019/02/18	1	101.50	10	101.55	107.00	-9	6,640	-0.14%
2019/02/15	4	97.18	3	99.00	97.30	1	6,388	0.02%
2019/02/14	9	99.02	2	100.25	97.40	7	6,291	0.11%
2019/02/13	17	98.22	7	98.03	99.10	10	6,187	0.16%
2019/02/12	3	94.23	17	95.95	95.80	-14	6,032	-0.23%
2019/02/11	3	90.90	25	90.46	91.00	-22	5,808	-0.38%
2019/01/30	5	83.60	2	83.90	82.80	3	5,644	0.05%
2019/01/29	1	83.20	4	82.68	83.80	-3	5,605	-0.05%
2019/01/28	3	81.00	17	81.87	81.10	-14	5,443	-0.26%
2019/01/25	3	81.50	5	81.36	80.80	-2	5,397	-0.04%
2019/01/24	5	78.34	11	79.14	79.90	-6	5,292	-0.11%
2019/01/23	0	0.00	3	74.33	76.20	-3	5,181	-0.06%
2019/01/22	3	72.93	0	0.00	72.20	3	5,161	0.06%
2019/01/18	0	0.00	1	72.80	72.50	-1	5,389	-0.02%
2019/01/17	2	70.75	13	71.60	70.00	-11	5,515	-0.20%
2019/01/11	6	73.72	0	0.00	72.20	6	6,089	0.10%
2019/01/08	3	77.87	4	77.40	77.50	-1	6,583	-0.02%
2019/01/07	0	0.00	1	76.00	76.20	-1	6,834	-0.01%
2019/01/04	4	76.15	0	0.00	75.70	4	6,930	0.06%
2019/01/03	0	0.00	3	78.10	77.20	-3	7,041	-0.04%
2019/01/02	2	77.05	2	78.10	77.30	0	7,151	0.00%
2018/12/27	0	0.00	1	73.60	72.80	-1	7,653	-0.01%
2018/12/25	2	73.30	1	73.10	73.10	1	7,647	0.01%
2018/12/24	0	0.00	1	74.00	74.20	-1	7,653	-0.01%
2018/12/21	3	72.70	3	74.10	73.50	0	7,630	0.00%
2018/12/20	1	69.40	1	72.50	73.40	0	7,589	0.00%
2018/12/19	6	74.20	1	72.80	71.30	5	7,486	0.07%
2018/12/18	3	79.00	0	0.00	79.00	3	7,334	0.04%
2018/12/17	0	0.00	3	81.00	80.90	-3	7,298	-0.04%
2018/12/14	4	80.05	0	0.00	79.20	4	7,283	0.05%
2018/12/12	14	81.53	21	82.11	81.60	-7	7,186	-0.10%
2018/12/11	16	80.63	8	81.00	80.00	8	7,080	0.11%
2018/12/10	11	79.92	5	80.54	79.20	6	7,022	0.09%
2018/12/07	3	80.47	13	77.95	80.20	-10	6,862	-0.15%
2018/12/06	14	76.48	8	79.79	74.10	6	6,722	0.09%
2018/12/05	15	75.57	13	77.17	77.70	2	6,497	0.03%
2018/12/04	4	77.75	5	79.72	77.10	-1	6,469	-0.02%
2018/12/03	1	79.00	2	78.45	78.80	-1	6,434	-0.02%
2018/11/30	9	79.36	2	79.70	78.00	7	6,371	0.11%
2018/11/29	27	77.81	6	78.47	77.90	21	6,209	0.34%
2018/11/28	8	76.76	1	77.70	76.10	7	6,073	0.12%
2018/11/27	1	77.10	7	76.99	78.20	-6	5,967	-0.10%
2018/11/26	10	75.33	17	75.72	76.40	-7	5,845	-0.12%
2018/11/23	10	75.56	16	76.32	75.60	-6	5,714	-0.11%
2018/11/22	10	74.29	7	75.00	73.80	3	5,505	0.05%
2018/11/21	2	69.50	6	70.25	70.50	-4	5,205	-0.08%
2018/11/20	1	64.60	2	64.55	64.10	-1	4,983	-0.02%
2018/11/19	6	64.87	1	64.30	64.60	5	4,935	0.10%
2018/11/16	5	58.60	5	60.00	62.30	0	4,731	0.00%
2018/11/15	0	0.00	1	56.60	56.70	-1	4,649	-0.02%
2018/11/14	15	58.27	2	57.85	57.20	13	4,642	0.28%
2018/11/13	2	56.30	14	56.76	57.30	-12	4,631	-0.26%
2018/11/09	0	0.00	2	59.00	59.40	-2	4,649	-0.04%
2018/11/08	3	60.67	2	59.60	59.00	1	4,641	0.02%
2018/11/06	3	59.50	4	60.58	59.20	-1	4,648	-0.02%
2018/11/05	3	59.50	0	0.00	58.60	3	4,615	0.06%
2018/11/01	0	0.00	3	62.20	60.80	-3	4,565	-0.07%
2018/10/31	4	59.08	4	58.78	59.70	0	4,525	0.00%
2018/10/30	1	60.10	1	59.80	59.00	0	4,504	0.00%
2018/10/29	1	57.70	3	57.77	58.70	-2	4,479	-0.04%
2018/10/26	5	61.58	2	62.90	60.30	3	4,417	0.07%
2018/10/25	4	63.65	3	62.77	63.30	1	4,334	0.02%
2018/10/24	6	64.65	4	63.45	63.00	2	4,179	0.05%
2018/10/23	8	67.23	7	68.50	65.90	1	4,012	0.02%
2018/10/22	6	66.90	0	0.00	66.20	6	3,782	0.16%
2018/10/19	8	66.00	8	66.39	67.60	0	3,731	0.00%
2018/10/18	6	67.60	1	66.00	66.00	5	3,623	0.14%
2018/10/17	2	66.50	13	65.84	67.20	-11	3,478	-0.32%
2018/10/16	24	65.17	14	65.60	63.40	10	3,237	0.31%
2018/10/15	10	64.50	22	65.30	65.90	-12	3,152	-0.38%
2018/10/12	2	62.40	2	62.00	63.80	0	2,834	0.00%
2018/10/11	13	58.12	2	57.65	58.00	11	2,746	0.40%
2018/10/09	13	61.88	13	61.87	61.00	0	2,633	0.00%
2018/10/08	12	59.82	25	59.80	62.50	-13	2,566	-0.51%
2018/10/05	9	56.71	5	56.66	58.30	4	2,235	0.18%
2018/10/03	4	52.50	0	0.00	51.90	4	2,178	0.18%
2018/10/02	1	53.20	3	53.10	52.80	-2	2,215	-0.09%
2018/10/01	26	52.98	0	0.00	53.20	26	2,299	1.13%
2018/09/21	20	51.58	0	0.00	51.40	20	2,522	0.79%
2018/09/20	1	52.40	0	0.00	51.00	1	2,527	0.04%
2018/09/19	0	0.00	51	50.81	50.70	-51	2,520	-2.02%
2018/09/13	60	52.10	0	0.00	52.10	60	2,646	2.27%
2018/09/11	80	53.44	30	52.60	53.20	50	2,726	1.83%
2018/09/10	8	53.63	0	0.00	52.60	8	2,773	0.29%
2018/09/07	59	58.05	51	59.11	55.00	8	2,856	0.28%
2018/09/04	17	62.05	0	0.00	61.80	17	3,243	0.52%
2018/09/03	0	0.00	60	62.00	61.60	-60	3,298	-1.82%
2018/08/31	6	62.50	0	0.00	62.40	6	3,463	0.17%
2018/08/30	33	62.94	0	0.00	62.50	33	3,675	0.90%
2018/08/29	20	62.60	1	62.70	63.00	19	3,818	0.50%
2018/08/24	0	0.00	55	60.50	60.40	-55	4,642	-1.18%
2018/08/23	0	0.00	20	62.00	61.70	-20	4,728	-0.42%
2018/08/22	101	63.26	0	0.00	62.80	101	4,770	2.12%	大買/鉅額交易
2018/08/17	0	0.00	1	65.30	63.50	-1	4,855	-0.02%
2018/08/16	1	62.00	0	0.00	63.50	1	4,894	0.02%
2018/08/15	0	0.00	1	63.20	62.40	-1	5,003	-0.02%
2018/08/10	10	70.15	0	0.00	68.50	10	5,170	0.19%
2018/08/09	1	68.90	0	0.00	69.00	1	5,233	0.02%
2018/08/06	41	72.39	21	72.63	72.60	20	5,481	0.36%
2018/08/03	11	70.73	11	71.25	71.80	0	5,493	0.00%
2018/08/02	41	70.91	1	70.10	69.00	40	5,629	0.71%
2018/08/01	20	68.50	0	0.00	69.10	20	5,726	0.35%
2018/07/31	11	67.25	11	67.44	67.20	0	5,789	0.00%
2018/07/26	2	69.75	1	70.00	69.10	1	6,384	0.02%
2018/07/25	1	69.90	1	69.00	69.00	0	6,470	0.00%
2018/07/24	21	68.37	20	68.47	69.90	1	6,670	0.01%
2018/07/23	15	67.91	16	67.11	67.10	-1	6,880	-0.01%
2018/07/20	55	71.52	55	72.05	69.20	0	7,331	0.00%
2018/07/17	0	0.00	1	73.50	71.30	-1	7,892	-0.01%
2018/07/16	1	76.40	0	0.00	74.70	1	8,350	0.01%
2018/07/13	3	72.13	1	71.70	72.10	2	8,375	0.02%
2018/07/12	1	70.10	2	69.75	70.90	-1	8,422	-0.01%
2018/07/11	4	68.43	1	68.50	68.00	3	8,458	0.04%
2018/07/10	1	66.80	0	0.00	67.30	1	8,500	0.01%
2018/07/09	4	67.08	2	66.80	67.80	2	8,641	0.02%
2018/07/06	0	0.00	3	62.90	62.80	-3	8,858	-0.03%
2018/07/05	2	67.25	102	66.57	65.10	-100	8,967	-1.12%	大賣/
2018/07/04	53	70.89	22	71.02	67.50	31	9,071	0.34%
2018/07/02	4	78.38	0	0.00	77.90	4	9,095	0.04%
2018/06/29	10	77.50	11	76.86	76.80	-1	9,088	-0.01%
2018/06/28	11	77.43	11	78.31	76.80	0	9,137	0.00%
2018/06/27	21	78.39	21	78.81	77.10	0	9,111	0.00%
2018/06/26	11	78.18	0	0.00	78.20	11	9,109	0.12%
2018/06/21	1	84.70	0	0.00	85.00	1	9,106	0.01%
2018/06/19	1	85.90	1	84.20	83.30	0	9,004	0.00%
2018/06/15	51	83.86	52	84.38	83.50	-1	8,952	-0.01%
2018/06/14	53	87.42	50	88.19	87.30	3	8,842	0.03%
2018/06/13	1	91.40	1	91.70	88.20	0	8,725	0.00%
2018/06/12	2	90.10	3	89.07	87.30	-1	8,543	-0.01%
2018/06/11	5	85.46	6	85.17	86.00	-1	8,383	-0.01%
2018/06/07	5	91.56	11	91.82	89.10	-6	8,154	-0.07%
2018/06/06	0	0.00	2	89.15	88.80	-2	7,921	-0.03%
2018/06/05	2	90.20	36	91.34	88.90	-34	7,773	-0.44%
2018/06/04	64	91.10	66	91.40	87.10	-2	7,532	-0.03%
2018/06/01	7	84.06	7	85.39	86.30	0	7,180	0.00%
2018/05/31	1	77.90	3	76.93	78.50	-2	6,909	-0.03%
2018/05/30	2	73.60	0	0.00	72.00	2	6,813	0.03%
2018/05/29	5	72.30	2	74.40	72.00	3	6,763	0.04%
2018/05/28	0	0.00	1	74.30	73.90	-1	6,727	-0.01%
2018/05/25	2	74.40	0	0.00	74.00	2	6,697	0.03%
2018/05/24	0	0.00	1	77.20	77.00	-1	6,643	-0.02%
2018/05/23	1	76.80	9	76.49	77.60	-8	6,567	-0.12%
2018/05/22	51	73.80	51	74.88	73.40	0	6,431	0.00%
2018/05/21	54	71.98	7	73.67	73.40	47	6,376	0.74%
2018/05/18	12	75.47	1	77.70	74.80	11	6,269	0.18%
2018/05/17	1	78.20	1	79.10	77.80	0	6,178	0.00%
2018/05/16	3	78.33	1	80.90	77.30	2	6,093	0.03%
2018/05/15	3	81.23	3	81.07	79.10	0	5,974	0.00%
2018/05/11	1	79.20	2	80.20	78.60	-1	5,761	-0.02%
2018/05/10	11	82.21	0	0.00	81.90	11	5,666	0.19%
2018/05/09	0	0.00	1	77.00	77.00	-1	5,455	-0.02%
2018/05/08	3	83.40	6	81.55	80.90	-3	5,277	-0.06%
2018/05/07	22	81.30	2	81.35	82.80	20	5,180	0.39%
2018/05/04	46	80.44	1	80.00	80.30	45	5,026	0.90%
2018/05/03	11	86.36	1	88.00	86.10	10	4,759	0.21%
2018/05/02	1	91.10	2	89.55	91.20	-1	4,545	-0.02%
2018/04/30	4	91.65	2	90.10	89.20	2	4,420	0.05%
2018/04/27	3	90.47	0	0.00	88.80	3	4,208	0.07%
2018/04/26	14	92.44	15	93.49	91.00	-1	3,949	-0.03%
2018/04/25	2	86.65	5	86.84	88.90	-3	3,471	-0.09%
2018/04/24	6	85.53	0	0.00	80.90	6	3,192	0.19%
2018/04/23	5	84.52	5	85.60	83.00	0	3,014	0.00%
2018/04/20	29	81.76	34	82.25	81.80	-5	2,787	-0.18%
2018/04/19	0	0.00	1	78.00	78.60	-1	2,277	-0.04%
2018/04/18	2	69.70	2	68.80	71.50	0	2,129	0.00%
2018/04/17	3	69.07	0	0.00	67.30	3	2,016	0.15%
2018/04/16	31	71.46	0	0.00	71.50	31	1,902	1.63%
2018/04/12	16	69.61	21	69.59	70.00	-5	1,579	-0.32%
2018/04/11	0	0.00	5	61.80	65.70	-5	1,255	-0.40%
2018/04/10	48	59.40	43	59.65	59.80	5	1,088	0.46%
2018/04/09	1	57.50	2	58.10	60.90	-1	926	-0.11%
2018/04/03	4	55.93	3	55.53	55.40	1	816	0.12%
2018/03/31	1	55.00	1	55.40	55.20	0	730	0.00%
2018/03/27	65	54.94	107	55.50	53.50	-42	598	-7.02%	大賣/
2018/03/26	20	52.25	0	0.00	53.70	20	488	4.09%
2018/03/23	30	48.87	0	0.00	48.90	30	449	6.67%
2018/03/22	5	48.43	10	49.79	47.20	-5	430	-1.16%
2018/03/21	11	48.60	27	48.89	48.90	-16	420	-3.80%
2018/03/20	1	47.00	0	0.00	47.00	1	400	0.25%
2018/03/19	3	47.17	0	0.00	47.15	3	399	0.75%
2018/03/16	5	46.35	1	46.35	46.35	4	398	1.00%
2018/03/15	1	47.20	0	0.00	47.10	1	392	0.25%
2018/03/05	0	0.00	10	43.30	43.20	-10	372	-2.69%
2018/02/21	5	42.20	0	0.00	42.00	5	420	1.19%
2018/02/12	5	41.70	10	41.50	41.50	-5	433	-1.15%
2018/02/09	34	40.94	0	0.00	41.40	34	446	7.62%
2018/02/07	0	0.00	30	45.05	44.70	-30	483	-6.20%
2018/02/06	30	44.19	0	0.00	44.50	30	496	6.04%
2018/01/30	2	49.75	1	49.70	49.35	1	571	0.17%
2018/01/25	1	50.30	0	0.00	50.00	1	623	0.16%
2018/01/24	18	50.52	0	0.00	50.30	18	666	2.70%
2018/01/15	3	50.20	0	0.00	50.30	3	651	0.46%