美時 (1795)-元大-內湖券商分點個股進出

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
287.0
漲跌
▲0.5
漲幅
+0.17%
成交量
2,785張
產業
上市生技醫療類股
607人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

美時 (1795)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/05/22	3	285.85	1	285.52	287.00	2	7,028	0.03%
2024/05/21	6.2	288.38	2	286.50	286.50	4.2	7,048	0.06%
2024/05/20	14.2	295.24	10	292.55	291.50	4.2	7,042	0.06%
2024/05/17	14.5	296.89	10.1	300.21	301.00	4.4	6,923	0.06%
2024/05/16	0	0.00	3	288.17	287.00	-3	6,817	-0.04%
2024/05/15	2	284.00	5	285.39	281.00	-3	6,785	-0.04%
2024/05/14	2.5	282.20	1.2	281.59	283.00	1.3	6,793	0.02%
2024/05/13	9.1	275.59	6.2	277.15	279.00	2.9	6,755	0.04%
2024/05/10	2	282.25	1	285.05	287.50	1	6,691	0.01%
2024/05/09	4	285.12	0	286.00	282.00	4	6,727	0.06%
2024/05/08	0	291.00	0	291.50	290.00	0	6,751	0.00%
2024/05/07	7.4	288.91	0.2	287.92	285.50	7.3	6,791	0.11%
2024/05/06	1	300.52	0	0.00	300.00	1	6,653	0.02%
2024/05/03	1.3	308.96	1.2	311.67	307.50	0.1	6,634	0.00%
2024/05/02	4	318.63	5.1	320.17	317.00	-1.1	6,602	-0.02%
2024/04/30	4.4	325.57	0	325.00	323.00	4.4	6,606	0.07%
2024/04/29	6.5	326.58	5.6	327.05	329.00	0.9	6,734	0.01%
2024/04/26	0	312.07	0	315.25	314.50	0	6,767	0.00%
2024/04/25	5.1	317.85	11	320.64	312.00	-5.9	6,784	-0.09%
2024/04/24	15.6	321.21	6	318.50	320.50	9.6	6,811	0.14%
2024/04/23	10.1	318.38	6.1	318.93	320.50	4	6,878	0.06%
2024/04/22	6.1	315.84	3.1	315.73	313.00	3	7,002	0.04%
2024/04/19	8.1	313.14	12.2	314.33	311.50	-4.1	7,220	-0.06%
2024/04/18	8	322.88	9.3	326.33	321.00	-1.2	7,168	-0.02%
2024/04/17	10	335.50	7.1	337.07	333.50	2.9	7,175	0.04%
2024/04/16	14	333.82	11.1	337.07	334.00	2.9	7,140	0.04%
2024/04/15	37.2	336.62	2	335.96	332.50	35.2	7,006	0.50%
2024/04/12	32.4	339.96	59.1	342.64	342.00	-26.7	7,026	-0.38%
2024/04/11	17	329.79	1	329.00	325.00	16	6,982	0.23%
2024/04/10	17.6	325.53	21	329.76	326.50	-3.4	6,910	-0.05%
2024/04/09	1	326.89	5	327.01	323.00	-4	6,861	-0.06%
2024/04/08	21.1	327.72	20.7	330.30	325.00	0.4	6,869	0.01%
2024/04/03	6.3	316.69	18	316.89	317.50	-11.7	6,735	-0.17%
2024/04/02	9	309.44	1	310.00	310.50	8	6,597	0.12%
2024/04/01	17	310.44	23	313.30	308.00	-6	6,573	-0.09%
2024/03/29	26	305.87	18.6	303.94	304.00	7.5	6,465	0.12%
2024/03/28	23.1	310.94	55.1	311.04	306.00	-32	6,436	-0.50%
2024/03/27	63.2	307.50	40.7	311.26	310.00	22.5	6,315	0.36%
2024/03/26	13	296.08	8	297.50	293.00	5	5,985	0.08%
2024/03/25	23.1	296.55	32.9	298.35	294.50	-9.8	5,987	-0.16%
2024/03/22	4	278.87	32.1	283.29	288.50	-28.1	5,788	-0.49%
2024/03/21	3.2	275.53	4	274.88	274.50	-0.8	5,766	-0.01%
2024/03/20	3	277.17	4	277.62	276.50	-1	5,825	-0.02%
2024/03/19	3.1	273.20	4	275.00	275.50	-0.9	5,811	-0.02%
2024/03/18	8	271.25	1.2	272.08	271.00	6.8	5,894	0.12%
2024/03/15	5	265.00	1	265.00	271.50	4	5,928	0.07%
2024/03/14	8	270.00	5	272.00	270.00	3	5,896	0.05%
2024/03/13	6.7	269.68	9	268.56	266.50	-2.3	5,939	-0.04%
2024/03/12	10	275.10	0.1	276.00	274.00	9.9	6,023	0.16%
2024/03/11	5.9	274.33	1	272.50	273.50	4.9	6,070	0.08%
2024/03/08	4	277.26	4	275.00	275.00	0	6,246	0.00%
2024/03/07	8.2	282.71	4	287.63	284.00	4.2	6,386	0.06%
2024/03/06	7	289.86	1	293.49	289.00	6	6,581	0.09%
2024/03/05	14	295.21	11	296.73	294.50	3	6,582	0.05%
2024/03/04	0	289.20	5	289.30	291.50	-5	6,550	-0.08%
2024/03/01	1	289.50	1	289.50	289.50	0	6,606	0.00%
2024/02/29	17.3	292.57	5	289.70	289.50	12.3	6,850	0.18%
2024/02/27	18.2	296.96	28.6	298.60	296.00	-10.3	6,802	-0.15%
2024/02/26	10.2	282.56	22.5	285.95	293.50	-12.3	6,616	-0.19%
2024/02/23	4.1	272.52	2	273.00	272.00	2.1	6,475	0.03%
2024/02/22	8	274.75	1	274.50	273.00	7	6,523	0.11%
2024/02/21	2	276.50	4.3	279.31	276.50	-2.3	6,639	-0.04%
2024/02/20	1.5	276.33	2.4	277.50	275.50	-0.9	6,686	-0.01%
2024/02/19	7	276.72	9.1	279.29	275.00	-2.1	6,836	-0.03%
2024/02/16	0.3	275.17	7.1	275.52	277.00	-6.8	6,991	-0.10%
2024/02/15	4.1	273.72	0.1	275.00	273.00	4	7,030	0.06%
2024/02/05	5.2	275.30	0	276.24	275.50	5.2	7,047	0.07%
2024/02/02	5.8	274.31	0	275.00	274.50	5.8	7,221	0.08%
2024/02/01	6.1	282.42	5.3	283.68	282.00	0.8	7,231	0.01%
2024/01/31	0	276.00	7	278.64	279.50	-7	7,211	-0.10%
2024/01/30	4.5	273.85	1	280.99	271.00	3.5	7,270	0.05%
2024/01/29	3.1	276.05	1	276.50	277.00	2.1	7,243	0.03%
2024/01/26	4.1	275.24	2.1	273.63	273.50	2	7,327	0.03%
2024/01/25	2	274.03	1	279.50	274.50	1	7,375	0.01%
2024/01/24	1.5	279.71	0.1	279.00	278.00	1.4	7,471	0.02%
2024/01/23	4.6	272.47	4.1	275.91	276.50	0.6	7,556	0.01%
2024/01/22	6.1	284.98	16	284.06	282.50	-9.9	7,586	-0.13%
2024/01/19	3	288.00	0	290.50	288.50	3	7,813	0.04%
2024/01/18	4	288.62	4.1	288.29	288.50	-0.1	7,923	0.00%
2024/01/17	24.4	295.95	1.3	291.18	288.50	23.2	8,052	0.29%
2024/01/16	17.1	298.30	6.4	299.33	303.00	10.7	8,078	0.13%
2024/01/15	2.4	289.92	13.3	294.41	296.50	-10.9	7,934	-0.14%
2024/01/12	7	285.64	17	285.59	282.50	-10	7,715	-0.13%
2024/01/11	9.3	282.54	5	282.20	281.50	4.3	7,746	0.05%
2024/01/10	9.2	287.91	4	288.50	290.00	5.2	7,653	0.07%
2024/01/09	3.2	285.13	2	285.99	288.00	1.1	7,613	0.01%
2024/01/08	10	282.16	16	286.91	284.50	-6	7,572	-0.08%
2024/01/05	8.5	280.82	20	280.00	285.00	-11.5	7,456	-0.15%
2024/01/04	0	273.00	5.1	273.99	272.00	-5	7,277	-0.07%
2024/01/03	8	278.19	3.5	278.45	270.50	4.5	7,252	0.06%
2024/01/02	1.1	275.48	3.5	275.43	275.50	-2.5	7,146	-0.03%
2023/12/29	3	270.33	7.1	270.72	272.00	-4.1	7,086	-0.06%
2023/12/28	3	267.33	0	0.00	264.00	3	7,011	0.04%
2023/12/27	2	265.50	2	268.50	269.50	0	6,981	0.00%
2023/12/26	3	260.67	9	262.17	264.00	-6	6,955	-0.09%
2023/12/25	3.1	260.96	3	261.33	260.00	0.1	6,955	0.00%
2023/12/22	3.4	268.27	2	266.02	267.00	1.4	6,893	0.02%
2023/12/21	7.2	270.70	3	268.50	268.50	4.2	6,890	0.06%
2023/12/20	4	276.25	5.1	275.41	273.50	-1.1	6,861	-0.02%
2023/12/19	0	272.26	1	275.00	273.50	-1	6,779	-0.01%
2023/12/18	5.1	275.19	5	278.50	272.50	0.1	6,815	0.00%
2023/12/15	2	275.00	4	275.38	274.00	-2	6,831	-0.03%
2023/12/14	2	267.77	1	269.99	268.50	1	6,792	0.02%
2023/12/13	9.4	267.94	177.1	265.80	264.50	-167.7	6,764	-2.48%	大賣/鉅額交易
2023/12/12	4	277.23	3.1	274.57	274.00	0.9	6,707	0.01%
2023/12/11	1.1	273.54	1.2	276.69	274.50	-0.1	6,653	0.00%
2023/12/08	6.1	274.40	1	271.02	272.00	5	6,615	0.08%
2023/12/07	104.1	276.37	9.1	277.59	274.00	95	6,627	1.43%	大買/
2023/12/06	78.6	272.70	0.2	271.00	270.00	78.4	6,521	1.20%
2023/12/05	6.1	273.49	6	276.66	272.00	0.1	6,487	0.00%
2023/12/04	3.3	272.85	62.4	277.24	277.00	-59.1	6,286	-0.94%
2023/12/01	8.2	270.74	47.2	267.20	267.50	-39.1	6,085	-0.64%
2023/11/30	2.2	260.59	1	259.52	258.50	1.2	5,839	0.02%
2023/11/29	2.1	259.95	11	260.14	261.00	-8.9	5,805	-0.15%
2023/11/28	1.1	258.04	5	258.00	258.00	-3.9	5,753	-0.07%
2023/11/27	96.2	257.88	22.3	257.94	257.00	73.8	5,706	1.29%
2023/11/24	3.1	247.34	1	250.00	250.00	2.1	5,466	0.04%
2023/11/22	4	248.00	0	248.70	245.50	4	5,363	0.07%
2023/11/21	3	248.50	28.5	249.81	248.00	-25.5	5,328	-0.48%
2023/11/20	0	253.25	6	258.15	251.50	-6	5,321	-0.11%
2023/11/17	2	254.75	5.1	252.53	254.00	-3.1	5,218	-0.06%
2023/11/16	10.1	254.05	6	255.00	253.00	4.1	5,168	0.08%
2023/11/15	18.7	251.50	26.1	249.90	252.00	-7.4	5,061	-0.15%
2023/11/14	7.2	232.18	1	237.03	238.50	6.1	4,929	0.12%
2023/11/13	4.3	235.90	1	234.50	233.00	3.3	4,992	0.07%
2023/11/10	7	241.86	9	240.61	240.50	-2	5,229	-0.04%
2023/11/09	8.1	238.81	1	245.00	236.00	7	5,220	0.13%
2023/11/08	3	242.34	0	0.00	242.00	3	5,433	0.06%
2023/11/07	10.2	250.30	5	248.90	243.50	5.2	5,584	0.09%
2023/11/06	0	244.50	1	248.50	247.00	-1	5,726	-0.02%
2023/11/03	8	250.06	0.5	245.77	244.50	7.5	5,828	0.13%
2023/11/02	6	247.17	2.5	247.02	248.50	3.5	5,801	0.06%
2023/11/01	6	251.91	11	255.82	251.00	-5	5,757	-0.09%
2023/10/31	16	253.44	3	253.98	252.00	13	5,689	0.23%
2023/10/30	17.1	254.85	3.1	253.56	252.00	13.9	5,730	0.24%
2023/10/27	12.5	253.74	20.4	250.84	254.00	-7.9	5,619	-0.14%
2023/10/26	18.1	240.59	11	238.41	236.00	7.1	5,359	0.13%
2023/10/25	9.6	240.28	9.4	238.28	240.00	0.2	5,272	0.00%
2023/10/24	10.3	230.35	12.1	224.68	230.00	-1.8	5,133	-0.04%
2023/10/23	4	215.00	4	209.52	215.00	0	5,129	0.00%
2023/10/20	3	212.00	2	209.75	208.50	1	5,254	0.02%
2023/10/19	3	213.83	2	219.75	218.00	1	5,417	0.02%
2023/10/18	1	212.50	0	215.00	210.50	1	5,566	0.02%
2023/10/17	5.2	218.56	2	223.00	217.00	3.2	5,735	0.06%
2023/10/16	3	223.00	0	0.00	220.50	3	5,918	0.05%
2023/10/13	3	230.50	3.4	234.56	227.50	-0.4	5,982	-0.01%
2023/10/12	0.1	230.04	0	231.00	232.50	0	6,058	0.00%
2023/10/11	3	234.00	0	0.00	232.00	3	6,183	0.05%
2023/10/06	0	0.00	0	238.50	238.00	0	6,303	0.00%
2023/10/05	0	0.00	0	238.06	235.00	0	6,449	0.00%
2023/10/04	3	232.67	2	232.00	232.50	1	6,534	0.02%
2023/10/03	2	235.00	7	237.00	234.00	-5	6,640	-0.08%
2023/10/02	2	237.50	5	238.90	238.00	-3	6,719	-0.04%
2023/09/28	4.1	240.48	0	0.00	238.50	4.1	6,825	0.06%
2023/09/26	0	236.00	0	235.00	235.50	0	7,184	0.00%
2023/09/25	2	238.01	2	235.50	239.50	0	7,529	0.00%
2023/09/22	2	231.25	1	233.00	234.00	1	7,696	0.01%
2023/09/21	6	233.50	7	236.00	233.50	-1	7,937	-0.01%
2023/09/20	7.2	239.72	10	237.50	237.50	-2.8	8,128	-0.03%
2023/09/19	2.1	251.00	0	251.25	249.50	2	8,256	0.02%
2023/09/18	0	0.00	3	247.33	246.50	-3	8,281	-0.04%
2023/09/15	1	246.47	0	0.00	246.50	1	8,385	0.01%
2023/09/14	10.1	246.50	10	245.25	246.50	0	8,414	0.00%
2023/09/13	11	241.27	7	242.50	242.50	4	8,469	0.05%
2023/09/12	5	239.29	2	237.00	240.00	3	8,595	0.04%
2023/09/11	0	250.50	0	0.00	246.00	0	8,647	0.00%
2023/09/08	1.2	243.70	0	0.00	246.00	1.2	8,758	0.01%
2023/09/07	1	247.50	0	0.00	247.50	1	8,766	0.01%
2023/09/06	1	252.00	0.2	251.50	250.00	0.9	8,820	0.01%
2023/09/05	1	251.50	0	0.00	250.00	1	8,860	0.01%
2023/09/01	0	257.00	11	257.23	258.50	-11	8,964	-0.12%
2023/08/31	1	260.00	1	256.52	253.50	0	9,023	0.00%
2023/08/30	0.1	256.50	1	257.52	257.00	-0.9	9,202	-0.01%
2023/08/29	0	249.00	0	0.00	252.00	0	9,210	0.00%
2023/08/28	0	245.51	0	0.00	247.50	0	9,262	0.00%
2023/08/25	0	0.00	4	250.00	248.00	-4	9,287	-0.04%
2023/08/24	1	252.00	1.1	248.95	249.50	-0.1	9,305	0.00%
2023/08/23	4.1	250.75	0	0.00	249.50	4.1	9,304	0.04%
2023/08/22	1.1	255.05	10	255.00	255.00	-8.9	9,425	-0.09%
2023/08/21	1	260.00	1	260.51	260.00	0	9,482	0.00%
2023/08/18	1	263.46	3	255.67	254.00	-2	9,590	-0.02%
2023/08/17	14	260.79	12	261.67	259.50	2	9,709	0.02%
2023/08/16	15	271.07	11	272.31	268.00	4	9,745	0.04%
2023/08/15	13	260.85	13.1	263.33	263.50	-0.1	10,042	0.00%
2023/08/14	22.1	249.06	10	251.85	250.00	12.1	10,398	0.12%
2023/08/11	10	277.90	1	270.00	269.00	9	10,493	0.09%
2023/08/10	10	292.65	9	289.51	286.00	1	10,356	0.01%
2023/08/09	13.2	281.92	11.2	287.71	292.00	2	10,287	0.02%
2023/08/08	6	282.42	2	280.50	280.50	4	10,417	0.04%
2023/08/07	5.5	287.82	1	287.00	285.50	4.5	10,717	0.04%
2023/08/04	3	285.17	5.1	285.83	289.50	-2.1	10,779	-0.02%
2023/08/02	17	290.85	9.1	295.16	285.50	7.9	10,840	0.07%
2023/08/01	1.1	292.68	4	292.38	293.00	-2.9	10,808	-0.03%
2023/07/31	2	285.75	1	289.91	286.50	1	10,838	0.01%
2023/07/28	7	287.36	32	287.30	286.00	-25	11,103	-0.23%
2023/07/27	0	0.00	12.4	293.77	291.50	-12.4	11,155	-0.11%
2023/07/26	11.3	296.14	10.2	290.01	291.00	1.1	11,327	0.01%
2023/07/25	32.2	300.44	11.4	302.14	301.00	20.8	11,201	0.19%
2023/07/24	9.8	301.19	18.3	298.45	302.00	-8.5	11,079	-0.08%
2023/07/21	10.5	294.09	15.4	296.37	291.00	-4.8	10,941	-0.04%
2023/07/20	16.5	291.50	6	288.08	287.00	10.5	10,868	0.10%
2023/07/19	21.3	292.26	13.1	292.81	292.00	8.2	10,780	0.08%
2023/07/18	10.1	285.42	4	287.50	283.00	6.1	10,718	0.06%
2023/07/17	3.1	287.05	6.3	285.52	288.50	-3.2	10,907	-0.03%
2023/07/14	12.1	278.01	3.1	278.26	277.50	9	10,937	0.08%
2023/07/13	3.2	288.52	13	285.00	280.00	-9.8	10,846	-0.09%
2023/07/12	2.3	289.90	5	290.62	290.00	-2.7	10,748	-0.03%
2023/07/11	6.4	283.46	2	281.75	283.00	4.4	10,628	0.04%
2023/07/10	2.1	283.90	4	281.88	285.00	-1.9	10,638	-0.02%
2023/07/07	7.2	288.22	4	287.38	284.50	3.2	10,601	0.03%
2023/07/06	15	292.67	1	290.05	290.00	14	10,550	0.13%
2023/07/05	11.1	299.49	7.1	303.36	294.50	4.1	10,508	0.04%
2023/07/04	31.3	301.02	3	302.01	297.00	28.3	10,684	0.26%
2023/07/03	25.9	299.78	12.3	301.46	299.00	13.6	10,815	0.13%
2023/06/30	31.1	335.33	36.3	329.80	325.50	-5.2	10,553	-0.05%
2023/06/29	12	339.79	12	338.89	338.50	0	10,581	0.00%
2023/06/28	26.1	334.27	25.1	334.49	333.50	1	10,466	0.01%
2023/06/27	13.1	322.10	31.6	324.70	329.00	-18.5	10,336	-0.18%
2023/06/26	0	0.00	3.1	308.72	311.50	-3.1	10,210	-0.03%
2023/06/21	11.4	311.54	1	308.50	308.00	10.4	10,262	0.10%
2023/06/20	12.2	324.84	7	325.71	320.00	5.2	10,186	0.05%
2023/06/19	8.2	324.88	6	327.34	324.00	2.2	10,176	0.02%
2023/06/16	11.2	327.46	12	328.25	323.00	-0.8	10,180	-0.01%
2023/06/15	3	323.33	11.4	326.44	330.00	-8.4	10,090	-0.08%
2023/06/14	5	315.40	3.1	313.04	314.00	2	10,005	0.02%
2023/06/13	1	312.00	0	315.50	311.50	1	10,016	0.01%
2023/06/12	5	316.90	2	315.76	314.00	3	10,106	0.03%
2023/06/09	1	313.00	2.1	316.81	319.00	-1.1	10,155	-0.01%
2023/06/08	4	316.50	3	324.07	311.00	1	10,193	0.01%
2023/06/07	3	318.67	4.1	320.38	322.00	-1.1	10,291	-0.01%
2023/06/06	10	318.20	4	317.89	315.50	6	10,290	0.06%
2023/06/05	31	326.84	24.1	331.17	315.50	6.9	10,443	0.07%
2023/06/02	16.3	321.21	0	0.00	320.50	16.3	10,354	0.16%
2023/06/01	7	322.07	8.2	322.86	320.00	-1.2	10,395	-0.01%
2023/05/31	2	330.25	0	333.00	327.00	2	10,410	0.02%
2023/05/30	5	330.79	5	329.12	328.50	0	10,438	0.00%
2023/05/29	5	329.30	5.1	329.32	330.50	-0.1	10,451	0.00%
2023/05/26	9.5	331.58	6.1	329.30	327.00	3.4	10,501	0.03%
2023/05/25	1	331.00	0.2	334.24	331.00	0.8	10,435	0.01%
2023/05/24	9.3	330.60	6.1	332.48	334.50	3.2	10,597	0.03%
2023/05/23	4.1	337.33	5.4	339.17	342.00	-1.3	10,554	-0.01%
2023/05/22	22.1	337.36	22.1	332.69	332.00	0	10,623	0.00%
2023/05/19	33.2	340.59	42.2	339.70	343.50	-9.1	10,942	-0.08%
2023/05/18	21.1	327.33	54.3	328.06	339.00	-33.2	10,548	-0.32%
2023/05/17	19.1	301.46	52.6	296.88	308.50	-33.5	10,167	-0.33%
2023/05/16	5.1	279.79	8	279.94	280.50	-2.9	10,044	-0.03%
2023/05/15	29.1	281.65	11.1	280.25	275.50	18	10,505	0.17%
2023/05/12	15.2	287.97	23	291.20	289.00	-7.8	10,560	-0.07%
2023/05/11	15.2	287.97	23	291.20	283.50	-7.8	10,608	-0.07%
2023/05/10	5	278.70	8	280.14	285.00	-3	10,557	-0.03%
2023/05/09	8	281.88	2	281.96	279.00	6	11,202	0.05%
2023/05/08	6.1	284.27	1.1	284.56	287.00	5.1	11,495	0.04%
2023/05/05	8	281.69	8	281.00	281.50	0	11,577	0.00%
2023/05/04	10	281.70	21.4	282.31	279.00	-11.4	11,585	-0.10%
2023/05/03	7	274.36	5	273.50	272.50	2	11,322	0.02%
2023/05/02	6.1	271.99	31.6	275.65	278.00	-25.4	11,293	-0.23%
2023/04/28	2	259.50	3.1	260.35	259.50	-1	11,163	-0.01%
2023/04/27	2	252.50	2	256.25	257.00	0	11,317	0.00%
2023/04/26	12	251.33	10.1	252.95	254.00	1.9	11,495	0.02%
2023/04/25	6.2	259.81	4	259.90	254.50	2.2	11,533	0.02%
2023/04/24	8	255.91	9.1	257.11	260.50	-1	11,571	-0.01%
2023/04/21	18.4	254.54	6	252.76	250.00	12.4	11,703	0.11%
2023/04/20	15	273.98	12	271.10	265.00	3	11,657	0.03%
2023/04/19	5	264.48	14.1	267.58	269.00	-9	11,532	-0.08%
2023/04/18	6	265.98	7.2	265.01	265.50	-1.1	11,483	-0.01%
2023/04/17	1.1	265.87	4	263.00	262.00	-2.9	11,531	-0.03%
2023/04/14	3	267.49	1	265.51	265.00	2	11,654	0.02%
2023/04/13	4.1	268.70	0.1	273.71	267.00	4.1	11,820	0.03%
2023/04/12	1	270.48	6	270.58	267.50	-5	12,000	-0.04%
2023/04/11	1	266.00	3.2	267.37	265.50	-2.2	12,263	-0.02%
2023/04/10	6	269.17	3.2	271.41	265.50	2.8	12,365	0.02%
2023/04/07	18.1	274.67	16.2	274.74	273.00	1.9	12,493	0.02%
2023/04/06	8.1	267.13	10.1	266.99	269.50	-2.1	12,364	-0.02%
2023/03/31	3.1	254.16	6	254.92	251.00	-2.9	12,223	-0.02%
2023/03/30	14.4	259.24	8	261.13	257.50	6.4	12,342	0.05%
2023/03/29	22.1	255.20	12.1	253.42	258.00	10	12,279	0.08%
2023/03/28	12	251.92	10	249.15	246.00	2	12,297	0.02%
2023/03/27	5	254.60	4	254.75	252.00	1	12,263	0.01%
2023/03/24	4	248.50	6.1	249.31	252.50	-2.1	12,406	-0.02%
2023/03/23	0.1	244.00	0	246.50	244.00	0	12,539	0.00%
2023/03/22	1	245.98	7.1	245.08	243.50	-6	12,526	-0.05%
2023/03/21	2.1	248.60	2.2	248.61	243.50	-0.1	12,477	0.00%
2023/03/20	5	248.60	0	0.00	248.50	5	12,412	0.04%
2023/03/17	5	247.70	7	247.93	247.50	-2	12,389	-0.02%
2023/03/16	18	248.22	10	246.50	245.50	8	12,333	0.07%
2023/03/15	7	252.64	8	254.06	254.50	-1	12,230	-0.01%
2023/03/14	6	253.33	3	252.83	248.00	3	12,164	0.02%
2023/03/13	7.1	252.54	4.2	253.83	250.00	2.9	12,117	0.02%
2023/03/10	20.2	262.47	11	260.36	255.00	9.2	12,041	0.08%
2023/03/09	5	271.50	1.1	272.47	270.00	3.9	11,896	0.03%
2023/03/08	29.2	276.55	37	276.65	271.50	-7.8	11,878	-0.07%
2023/03/07	24.1	279.68	10	288.10	277.50	14.1	11,702	0.12%
2023/03/06	8.1	279.72	4	284.50	285.00	4.1	12,145	0.03%
2023/03/03	6	282.25	10.1	282.43	278.50	-4.1	13,111	-0.03%
2023/03/02	2	283.50	4	284.50	283.50	-2	13,927	-0.01%
2023/03/01	4	281.88	2	284.25	278.50	2	14,737	0.01%
2023/02/24	8.1	282.95	1.2	278.70	281.00	7	15,311	0.05%
2023/02/23	3.3	284.30	5	282.71	285.00	-1.7	15,679	-0.01%
2023/02/22	27.5	283.09	11	278.23	276.50	16.5	16,351	0.10%
2023/02/21	22.2	283.60	23	285.54	287.00	-0.8	16,517	0.00%
2023/02/20	14.6	287.72	12	290.88	284.50	2.6	16,869	0.02%
2023/02/17	20.1	290.59	33	291.84	294.50	-13	16,801	-0.08%
2023/02/16	13	276.62	16	280.04	284.00	-3	16,713	-0.02%
2023/02/15	13	272.85	14.1	271.36	272.50	-1.1	17,036	-0.01%
2023/02/14	21.3	271.36	34.1	272.24	267.50	-12.8	17,159	-0.07%
2023/02/13	27.3	285.81	15	288.47	277.50	12.3	16,933	0.07%
2023/02/10	6.1	280.63	4	281.88	277.50	2.1	16,509	0.01%
2023/02/09	18.1	282.00	15.4	281.64	276.00	2.7	16,298	0.02%
2023/02/08	16.2	283.57	19.3	280.84	284.00	-3.1	16,106	-0.02%
2023/02/07	33.5	280.92	27.2	281.12	281.00	6.3	15,899	0.04%
2023/02/06	9	262.39	14.2	261.11	273.50	-5.2	15,267	-0.03%
2023/02/03	12	251.41	3	249.34	249.00	9	14,987	0.06%
2023/02/02	7	239.14	20.1	245.66	247.00	-13.1	14,905	-0.09%
2023/02/01	5.1	239.20	6.1	241.37	237.50	-1.1	14,915	-0.01%
2023/01/31	9.1	239.11	6	238.00	238.00	3.1	15,027	0.02%
2023/01/30	26	242.38	19	238.13	237.50	7	15,090	0.05%
2023/01/17	8	245.43	6	245.00	243.50	2	15,139	0.01%
2023/01/16	4	236.88	7	239.44	244.00	-3	15,033	-0.02%
2023/01/13	10	230.35	12	230.46	230.00	-2	14,972	-0.01%
2023/01/12	24	233.73	11	234.82	230.50	13	15,079	0.09%
2023/01/11	2	246.51	2	250.75	240.50	0	15,022	0.00%
2023/01/10	13.1	247.15	5	245.60	244.00	8.1	15,027	0.05%
2023/01/09	6	250.33	4	249.75	249.00	2	15,190	0.01%
2023/01/06	1	239.50	5	240.91	240.50	-4	15,412	-0.03%
2023/01/05	5	241.20	1	247.50	239.50	4	15,764	0.03%
2023/01/04	6.1	247.65	4.1	248.87	243.50	2	16,017	0.01%
2023/01/03	7.1	250.20	7	251.71	250.50	0	16,305	0.00%
2022/12/30	13.2	247.53	8	247.69	246.00	5.2	16,433	0.03%
2022/12/29	10	243.58	12	248.08	250.00	-2	16,415	-0.01%
2022/12/28	1	239.50	4.1	239.26	238.50	-3.1	16,430	-0.02%
2022/12/27	9.1	234.11	8.1	235.14	237.50	1	16,705	0.01%
2022/12/26	10	237.69	9.2	239.60	240.50	0.9	16,719	0.01%
2022/12/23	6	231.24	4	232.50	232.00	2	16,719	0.01%
2022/12/22	14.2	230.07	5.1	230.41	231.50	9.1	16,890	0.05%
2022/12/21	1	233.00	2	232.75	228.50	-1	16,922	-0.01%
2022/12/20	12.1	228.95	6	227.58	225.50	6.1	17,186	0.04%
2022/12/19	1.6	236.74	29	236.22	237.00	-27.4	17,308	-0.16%
2022/12/16	12.2	243.94	1	244.00	234.50	11.2	17,539	0.06%
2022/12/15	9.1	245.16	3.1	246.76	241.00	6	17,789	0.03%
2022/12/14	1	256.27	1	256.99	255.00	0	17,895	0.00%
2022/12/13	2	253.50	0.1	257.00	251.50	1.9	18,254	0.01%
2022/12/12	0.2	253.82	0	0.00	252.00	0.2	18,508	0.00%
2022/12/09	1	252.76	2.1	244.41	254.00	-1.1	18,682	-0.01%
2022/12/08	0.2	244.55	1.1	240.55	240.50	-0.9	19,002	0.00%
2022/12/07	3.1	242.11	1.1	237.10	244.00	2	19,374	0.01%
2022/12/06	11.6	253.83	2.2	257.24	249.50	9.4	19,596	0.05%
2022/12/05	0.1	255.91	8.1	254.06	269.50	-8	19,919	-0.04%
2022/12/02	10.1	247.39	2.1	247.01	245.50	8	20,045	0.04%
2022/12/01	3	244.82	1	244.00	246.50	2	20,315	0.01%
2022/11/30	0.2	238.03	2	239.78	244.00	-1.8	20,795	-0.01%
2022/11/29	13.5	237.91	7.2	241.01	233.50	6.3	21,046	0.03%
2022/11/28	30.3	241.51	27.1	241.43	246.50	3.2	21,276	0.01%
2022/11/25	61.2	246.44	70.2	246.54	245.50	-9	20,880	-0.04%
2022/11/24	40	225.94	54	225.63	239.00	-14	20,189	-0.07%
2022/11/23	48.4	209.97	55.3	204.35	217.50	-6.8	19,465	-0.04%
2022/11/22	29	194.40	52.2	193.53	198.00	-23.2	18,795	-0.12%
2022/11/21	28	190.93	25	190.32	192.00	3	18,766	0.02%
2022/11/18	27.2	183.68	55	183.65	187.00	-27.8	18,572	-0.15%
2022/11/17	22.2	174.51	21	175.62	174.00	1.1	18,131	0.01%
2022/11/16	37	174.09	35	171.76	170.00	2	18,063	0.01%
2022/11/15	18.3	169.41	15	171.53	169.00	3.3	18,102	0.02%
2022/11/14	35	171.10	26.2	169.19	171.00	8.8	18,652	0.05%
2022/11/11	22.2	167.30	22.4	169.23	171.50	-0.2	18,760	0.00%
2022/11/10	7.1	161.32	6	162.00	156.00	1.1	19,133	0.01%
2022/11/09	1	162.00	1	162.51	162.50	0	19,230	0.00%
2022/11/08	3	163.32	3	161.34	159.50	0	19,261	0.00%
2022/11/07	0	0.00	2	160.75	159.50	-2	19,203	-0.01%
2022/11/04	8.1	161.66	5	162.20	159.00	3.1	19,278	0.02%
2022/11/03	6.1	161.82	18	159.44	163.00	-11.9	19,264	-0.06%
2022/11/02	14.1	158.08	3	159.67	160.00	11.1	19,215	0.06%
2022/11/01	2	156.75	6	157.25	158.50	-4	19,181	-0.02%
2022/10/31	4.1	154.86	2	154.00	154.50	2.1	19,107	0.01%
2022/10/28	8	151.00	9	150.89	151.00	-1	19,040	-0.01%
2022/10/27	12.1	147.61	14	146.18	149.50	-1.9	18,960	-0.01%
2022/10/26	4	144.00	3	141.17	143.00	1	18,882	0.01%
2022/10/25	6.1	144.90	3	145.00	143.00	3.1	18,760	0.02%
2022/10/24	1	150.50	4	150.25	147.50	-3	18,673	-0.02%
2022/10/21	8	151.13	5	148.30	146.50	3	18,672	0.02%
2022/10/20	5	149.50	5	149.10	155.00	0	18,703	0.00%
2022/10/19	4	153.50	5	153.00	153.00	-1	18,786	-0.01%
2022/10/18	8	152.13	10.1	153.64	153.00	-2.1	19,182	-0.01%
2022/10/17	6	144.25	1	147.50	148.50	5	19,289	0.03%
2022/10/14	15.2	153.77	16.1	154.84	153.00	-0.9	19,110	0.00%
2022/10/13	16.3	155.49	14.4	150.82	148.50	1.9	18,790	0.01%
2022/10/12	21.1	163.19	17	164.06	161.50	4.1	18,489	0.02%
2022/10/11	72.1	167.65	11	161.00	159.50	61.1	18,286	0.33%
2022/10/07	12	167.92	5.1	169.89	168.00	7	18,030	0.04%
2022/10/06	2.2	170.17	51	170.02	172.00	-48.9	17,876	-0.27%
2022/10/05	12.1	169.74	16.1	170.60	170.50	-4	17,793	-0.02%
2022/10/04	14.3	167.26	20	168.25	167.00	-5.7	17,617	-0.03%
2022/10/03	4	164.88	8	158.25	157.50	-4	17,590	-0.02%
2022/09/30	8	157.19	9	156.50	162.50	-1	17,688	-0.01%
2022/09/29	5	157.80	8	160.06	158.00	-3	17,667	-0.02%
2022/09/28	6.3	159.50	3	157.67	154.00	3.3	17,494	0.02%
2022/09/27	18	158.72	17	160.29	166.00	1	17,482	0.01%
2022/09/26	4	162.88	5.1	164.55	162.00	-1.1	17,307	-0.01%
2022/09/23	18.3	168.17	3	165.00	166.00	15.3	17,314	0.09%
2022/09/22	16.2	173.89	34	173.18	174.00	-17.8	17,473	-0.10%
2022/09/21	12.5	171.12	10	169.85	169.00	2.5	17,566	0.01%
2022/09/20	5.1	169.94	15	171.63	173.50	-9.9	17,686	-0.06%
2022/09/19	13	164.88	10	166.35	163.00	3	17,583	0.02%
2022/09/16	0	0.00	2	170.25	171.00	-2	17,573	-0.01%
2022/09/15	14	170.93	13	168.85	168.00	1	17,621	0.01%
2022/09/14	23	166.59	12	166.75	170.00	11	17,559	0.06%
2022/09/13	12	164.33	6	164.92	165.00	6	17,429	0.03%
2022/09/12	14	163.18	15	159.07	164.00	-1	17,644	-0.01%
2022/09/08	6	152.17	5.1	153.57	154.00	0.9	17,765	0.01%
2022/09/07	6	152.58	6	151.50	151.50	0	17,825	0.00%
2022/09/06	22	159.27	21.2	157.48	154.00	0.8	17,954	0.00%
2022/09/05	18	173.36	8	173.19	166.50	10	17,691	0.06%
2022/09/02	15	175.70	5	176.40	170.00	10	17,738	0.06%
2022/09/01	7.1	172.76	4	172.50	169.00	3.1	17,737	0.02%
2022/08/31	21	178.26	20	176.05	173.50	1	18,090	0.01%
2022/08/30	5	172.20	6	173.42	174.00	-1	18,361	-0.01%
2022/08/29	3	169.50	3	173.00	169.50	0	18,399	0.00%
2022/08/26	36	182.42	30	182.05	176.00	6	18,189	0.03%
2022/08/25	16	175.06	10	175.40	175.50	6	17,591	0.03%
2022/08/24	10	178.65	8	177.94	174.00	2	17,325	0.01%
2022/08/23	7	176.71	12.1	176.31	176.00	-5.1	16,999	-0.03%
2022/08/22	20	187.48	17	183.91	180.00	3	16,681	0.02%
2022/08/19	40	187.63	39.1	186.14	184.50	0.9	16,210	0.01%
2022/08/18	23.4	174.20	26	177.79	184.50	-2.7	15,635	-0.02%
2022/08/17	42.2	164.18	42.1	166.77	168.00	0.1	15,227	0.00%
2022/08/16	11	154.82	23.1	158.64	161.50	-12.1	14,415	-0.08%
2022/08/15	3.1	144.31	5	146.50	147.00	-2	14,136	-0.01%
2022/08/12	0.1	142.50	0	0.00	145.00	0.1	14,246	0.00%
2022/08/11	4.1	144.86	0	0.00	143.00	4.1	14,631	0.03%
2022/08/10	4	145.13	11	145.82	148.00	-7	14,709	-0.05%
2022/08/09	1	144.00	1	142.00	141.50	0	14,685	0.00%
2022/08/08	1	142.50	2	143.50	143.00	-1	14,700	-0.01%
2022/08/05	3	140.83	7	139.71	142.00	-4	14,683	-0.03%
2022/08/04	3	134.33	2	133.76	135.00	1	14,680	0.01%
2022/08/03	1	133.50	11	133.64	133.50	-10	14,638	-0.07%
2022/08/02	6	137.74	9	137.61	133.00	-3	14,641	-0.02%
2022/07/29	6	142.92	5	141.10	141.50	1	14,575	0.01%
2022/07/28	3	143.83	2	142.25	141.50	1	14,550	0.01%
2022/07/27	2	142.00	3	142.50	141.50	-1	14,504	-0.01%
2022/07/26	9	147.94	6	146.25	142.00	3	14,371	0.02%
2022/07/25	29	148.19	20	148.63	149.50	9	14,073	0.06%
2022/07/22	6	140.83	17	141.47	144.50	-11	13,539	-0.08%
2022/07/21	3	132.67	2	131.52	135.00	1	13,243	0.01%
2022/07/20	4	131.63	6	131.42	130.00	-2	13,233	-0.02%
2022/07/19	6	132.67	5	131.70	130.00	1	13,290	0.01%
2022/07/18	4	130.13	10	131.10	130.00	-6	13,242	-0.05%
2022/07/15	9	132.11	3	132.17	131.00	6	13,165	0.05%
2022/07/14	11	137.09	5	137.30	137.00	6	13,057	0.05%
2022/07/13	3	137.33	12	140.88	139.50	-9	13,098	-0.07%
2022/07/12	14	135.43	11	135.23	135.00	3	13,102	0.02%
2022/07/11	15	135.24	17	136.38	139.00	-2	13,132	-0.02%
2022/07/08	22	141.09	8	137.88	135.00	14	12,878	0.11%
2022/07/07	11	141.68	11	143.09	146.00	0	12,717	0.00%
2022/07/06	9	145.89	7	144.93	143.50	2	12,598	0.02%
2022/07/05	4	143.00	3	145.00	148.00	1	12,548	0.01%
2022/07/04	4	138.75	7.1	138.11	141.50	-3.1	12,505	-0.02%
2022/07/01	20	147.83	16.4	146.31	142.50	3.6	12,654	0.03%
2022/06/30	38	155.11	24	154.63	153.50	14	12,449	0.11%
2022/06/29	27.5	155.99	36	156.03	157.50	-8.5	12,114	-0.07%
2022/06/28	38	153.08	30	149.77	148.50	8	11,846	0.07%
2022/06/27	8	148.81	5	148.90	151.50	3	11,681	0.03%
2022/06/24	2	142.25	8.3	144.40	145.00	-6.3	12,069	-0.05%
2022/06/23	6	141.75	9	142.06	143.50	-3	12,214	-0.02%
2022/06/22	7	142.49	4	142.75	138.00	3	12,641	0.02%
2022/06/21	8	142.38	8	144.19	146.00	0	12,601	0.00%
2022/06/20	24.3	144.16	16.1	142.91	139.00	8.2	12,569	0.07%
2022/06/17	23.1	144.73	28	144.62	146.50	-4.9	12,181	-0.04%
2022/06/16	9	140.83	23	140.89	137.00	-14	11,966	-0.12%
2022/06/15	38	138.90	45	135.27	140.00	-7	12,054	-0.06%
2022/06/14	8	136.00	4.2	136.52	136.50	3.8	11,769	0.03%
2022/06/13	29	147.95	18.1	143.87	143.00	10.9	11,547	0.09%
2022/06/10	17	148.29	9	149.44	152.00	8	11,272	0.07%
2022/06/09	16	145.81	13	144.73	145.50	3	11,067	0.03%
2022/06/08	23.1	141.20	29	142.26	145.50	-5.9	10,603	-0.06%
2022/06/07	7	133.71	19.5	135.03	139.50	-12.5	10,082	-0.12%
2022/06/06	1	125.50	2	127.00	127.00	-1	9,962	-0.01%
2022/06/02	1	125.00	1	124.00	124.50	0	10,094	0.00%
2022/06/01	3	128.00	2	128.00	126.00	1	10,236	0.01%
2022/05/30	2	127.00	4	127.13	128.00	-2	10,571	-0.02%
2022/05/27	1	129.00	3	128.50	126.50	-2	10,969	-0.02%
2022/05/26	10	130.75	6	128.67	129.00	4	11,280	0.04%
2022/05/25	3	130.33	4	131.62	131.50	-1	11,444	-0.01%
2022/05/24	5	129.10	4	128.25	127.50	1	11,693	0.01%
2022/05/23	1	131.50	0	0.00	130.50	1	11,677	0.01%
2022/05/20	7	131.64	7	130.14	129.50	0	11,628	0.00%
2022/05/19	19	127.03	29.1	127.71	131.50	-10.1	11,430	-0.09%
2022/05/18	4	125.13	21.1	126.64	129.00	-17.1	10,988	-0.16%
2022/05/17	3	119.67	3	123.67	117.50	0	10,808	0.00%
2022/05/16	4	119.50	50	121.23	119.00	-46	10,699	-0.43%
2022/05/13	0	0.00	3.1	115.52	117.50	-3.1	10,620	-0.03%
2022/05/12	28	114.80	62	112.37	111.00	-34	10,550	-0.32%
2022/05/11	75	117.17	3	116.50	115.50	72	10,493	0.69%
2022/05/10	3	114.50	1	114.00	115.00	2	10,465	0.02%
2022/05/09	2	116.75	121	115.98	117.00	-119	10,415	-1.14%	大賣/鉅額交易
2022/05/06	1	114.05	0	0.00	118.00	1	10,399	0.01%
2022/05/05	0	0.00	3	119.50	119.00	-3	10,353	-0.03%
2022/05/04	4.1	116.49	1	115.50	115.50	3.1	10,322	0.03%
2022/05/03	11	118.50	4.1	120.14	119.00	6.9	10,284	0.07%
2022/04/29	0	0.00	1	117.50	116.50	-1	10,221	-0.01%
2022/04/28	4	116.00	3	115.17	115.00	1	10,223	0.01%
2022/04/27	5	116.50	1	118.02	116.50	4	10,192	0.04%
2022/04/26	2	117.48	4	116.13	115.50	-2	10,112	-0.02%
2022/04/25	22.7	121.34	14.1	119.59	118.00	8.6	10,021	0.09%
2022/04/22	3	131.34	3	132.67	131.00	0	9,896	0.00%
2022/04/21	2	132.00	2.1	132.51	134.50	-0.1	9,825	0.00%
2022/04/20	2.3	129.94	2	130.50	130.00	0.3	9,747	0.00%
2022/04/19	10.1	133.20	13.3	133.84	133.50	-3.2	9,682	-0.03%
2022/04/18	11.3	131.73	12	131.67	132.50	-0.8	9,489	-0.01%
2022/04/15	9	133.11	12	131.92	126.50	-3	9,301	-0.03%
2022/04/14	6	130.17	7	129.72	130.00	-1	9,135	-0.01%
2022/04/13	28	125.11	31.1	128.10	129.50	-3.1	9,004	-0.03%
2022/04/12	17	122.53	5	122.00	123.50	12	8,848	0.14%
2022/04/11	9.1	124.35	9	124.78	124.50	0.1	8,762	0.00%
2022/04/08	8.2	128.08	47	127.86	129.00	-38.9	8,652	-0.45%
2022/04/07	27	133.70	77	134.71	128.50	-50	8,453	-0.59%
2022/04/06	5	131.30	8	131.56	132.00	-3	8,085	-0.04%
2022/04/01	8	132.38	8	133.31	130.50	0	7,998	0.00%
2022/03/31	18.1	132.21	13	133.69	135.50	5.1	7,825	0.06%
2022/03/30	10	134.65	19	134.68	133.50	-9	7,527	-0.12%
2022/03/29	11	132.95	20	133.13	133.00	-9	7,236	-0.12%
2022/03/28	18	126.75	16	126.06	125.00	2	6,597	0.03%
2022/03/25	29	124.83	27.1	125.38	124.50	1.9	6,204	0.03%
2022/03/24	6	115.58	8.1	117.93	121.00	-2.1	5,562	-0.04%
2022/03/23	7.2	110.95	2	111.75	112.00	5.2	5,364	0.10%
2022/03/22	1	117.50	0	0.00	117.50	1	5,208	0.02%
2022/03/21	6	115.67	8.1	116.76	117.00	-2.1	5,168	-0.04%
2022/03/18	36	110.94	25.2	111.11	114.00	10.9	4,936	0.22%
2022/03/17	5	107.70	10.5	104.31	108.50	-5.5	4,691	-0.12%
2022/03/16	0	0.00	1	100.50	99.00	-1	4,574	-0.02%
2022/03/15	15	100.34	11	101.45	99.70	4	4,567	0.09%
2022/03/14	12	99.98	16	100.64	101.50	-4	4,544	-0.09%
2022/03/11	6	102.75	2	101.75	102.50	4	4,585	0.09%
2022/03/10	1	105.00	7.1	107.49	107.00	-6.1	4,523	-0.13%
2022/03/09	7	103.86	5.1	104.90	103.00	1.9	4,414	0.04%
2022/03/08	13	106.00	11	103.41	101.50	2	4,505	0.04%
2022/03/07	8.1	108.49	6	108.50	106.00	2.1	4,375	0.05%
2022/03/04	22.2	116.23	18.4	114.93	112.50	3.8	4,228	0.09%
2022/03/03	14.1	116.24	9	117.44	115.50	5.1	4,109	0.12%
2022/03/02	14	116.21	27	116.98	118.00	-13	3,932	-0.33%
2022/03/01	27	112.65	12	114.17	114.00	15	3,615	0.41%
2022/02/25	7	109.86	160	112.69	111.50	-153	3,327	-4.60%	大賣/鉅額交易
2022/02/24	8	103.31	21	103.02	103.00	-13	3,034	-0.43%
2022/02/23	0	0.00	3.2	102.19	102.50	-3.2	2,740	-0.12%
2022/02/22	75	93.70	0	93.80	93.40	75	2,852	2.63%
2022/02/18	1	89.50	0	0.00	90.90	1	3,022	0.03%
2022/02/17	3.1	90.41	2	91.05	90.70	1.1	3,021	0.03%
2022/02/15	0.4	86.50	0	0.00	85.80	0.4	3,012	0.01%
2022/02/14	3	86.00	0	0.00	86.10	3	3,016	0.10%
2022/02/11	25	88.90	0	0.00	88.50	25	3,009	0.83%
2022/02/10	52	89.29	0	0.00	89.50	52	2,996	1.74%
2022/02/08	0	88.30	0	0.00	89.60	0	2,971	0.00%
2022/02/07	0	0.00	1	86.30	86.30	-1	2,955	-0.03%
2022/01/26	2.1	87.03	1	87.00	85.70	1.1	2,948	0.04%
2022/01/25	5	84.80	10	85.40	84.40	-5	2,928	-0.17%
2022/01/24	15	83.80	15	84.11	84.40	0	2,936	0.00%
2022/01/21	7.1	87.78	6	88.37	86.20	1.1	2,926	0.04%
2022/01/20	12.1	87.37	10	88.10	87.70	2.1	2,906	0.07%
2022/01/19	0	0.00	5	87.86	87.30	-5	2,918	-0.17%
2022/01/18	10	88.70	0	0.00	88.20	10	2,934	0.34%
2022/01/13	8	90.34	0	0.00	89.60	8	3,007	0.27%
2022/01/12	6	89.23	0	0.00	89.40	6	3,017	0.20%
2022/01/11	3	91.40	0	0.00	89.50	3	3,007	0.10%
2022/01/07	2.1	92.31	0	0.00	91.50	2.1	2,983	0.07%
2022/01/05	3	96.80	3	96.10	96.10	0	2,950	0.00%
2022/01/04	4	96.40	4	96.20	96.30	0	2,958	0.00%
2022/01/03	1	96.80	3	96.23	96.50	-2	2,981	-0.07%
2021/12/30	0	0.00	2	97.60	97.50	-2	2,987	-0.07%
2021/12/29	5	98.00	6	97.75	98.00	-1	3,020	-0.03%
2021/12/27	2	96.00	1	96.10	96.00	1	3,084	0.03%
2021/12/24	1	96.40	0	0.00	96.20	1	3,148	0.03%
2021/12/23	5	97.90	0	0.00	97.70	5	3,193	0.16%
2021/12/22	38	98.35	40	98.48	97.80	-2	3,197	-0.06%
2021/12/21	2	96.30	2	96.40	97.40	0	3,237	0.00%
2021/12/20	1	95.30	0	0.00	95.50	1	3,288	0.03%
2021/12/17	5	95.58	1	95.40	95.30	4	3,275	0.12%
2021/12/16	1.5	98.27	0	0.00	97.20	1.5	3,236	0.05%
2021/12/15	6	99.68	1	99.40	98.20	5	3,192	0.16%
2021/12/14	3	101.00	0	0.00	101.50	3	3,130	0.10%
2021/12/13	10	101.00	2	98.30	100.50	8	3,079	0.26%
2021/12/10	5	97.28	1	97.60	97.60	4	2,984	0.13%
2021/12/08	3.1	96.80	1	95.90	96.00	2.1	2,953	0.07%
2021/12/07	7.1	96.83	86	98.80	96.30	-79	2,905	-2.72%
2021/12/06	105	99.79	354	99.85	100.50	-249	2,763	-9.01%	大買/大賣/鉅額交易
2021/12/03	66.2	102.62	31	102.53	103.00	35.2	2,740	1.28%
2021/12/02	6.2	105.56	922	109.80	102.00	-915.8	2,729	-33.55%	大賣/鉅額交易
2021/12/01	0.1	111.00	2	111.50	112.50	-1.9	2,550	-0.07%
2021/11/30	0	0.00	0	110.00	111.50	0	2,549	0.00%
2021/11/29	0	0.00	251	108.58	109.00	-251	2,547	-9.85%	大賣/鉅額交易
2021/11/26	2	110.50	2	109.25	109.50	0	2,501	0.00%
2021/11/25	4.2	114.35	1	114.00	112.50	3.2	2,472	0.13%
2021/11/24	2	113.25	2	113.75	114.50	0	2,376	0.00%
2021/11/23	2.2	112.14	1	113.50	108.00	1.2	2,315	0.05%
2021/11/22	2	111.00	2	110.25	111.50	0	2,259	0.00%
2021/11/19	5	117.60	10	116.35	114.50	-5	2,241	-0.22%
2021/11/18	8	115.13	105	113.61	117.00	-97	2,086	-4.65%	大賣/
2021/11/17	77	104.93	3	105.67	106.50	74	1,977	3.74%
2021/11/16	25	96.30	26	96.33	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	2	95.85	96.30	-2	2,070	-0.10%
2021/11/09	0	0.00	25	93.28	94.50	-25	2,294	-1.09%
2021/11/04	0	0.00	4	95.10	94.30	-4	2,395	-0.17%
2021/11/03	1	95.10	2	96.05	96.10	-1	2,408	-0.04%
2021/11/02	2	95.20	0	0.00	95.00	2	2,419	0.08%
2021/11/01	11	97.33	2	97.30	97.20	9	2,500	0.36%
2021/10/29	1	92.20	1	93.20	94.00	0	2,672	0.00%
2021/10/28	2	92.75	0	0.00	92.70	2	2,683	0.07%
2021/10/27	5	93.08	5	92.36	91.90	0	2,734	0.00%
2021/10/26	4	92.78	4	92.95	93.00	0	2,781	0.00%
2021/10/25	182	90.47	856	91.46	91.30	-674	2,832	-23.80%	大買/大賣/鉅額交易
2021/10/21	4	99.10	4	98.53	98.20	0	2,885	0.00%
2021/10/20	1	99.20	1	100.50	98.70	0	2,957	0.00%
2021/10/19	25	98.99	1	100.00	99.90	24	3,049	0.79%
2021/10/15	2	98.25	0	0.00	98.00	2	3,409	0.06%
2021/10/14	3	98.93	0	0.00	98.70	3	3,705	0.08%
2021/10/13	0	0.00	1	97.20	97.10	-1	3,867	-0.03%
2021/10/12	1	99.10	2	99.65	100.00	-1	3,961	-0.03%
2021/10/08	1	101.00	4	98.38	100.50	-3	4,075	-0.07%
2021/10/07	1	94.80	0	0.00	96.50	1	4,142	0.02%
2021/10/06	27	94.38	7	92.66	92.70	20	4,310	0.46%
2021/10/04	58	99.38	0	0.00	96.00	58	4,591	1.26%
2021/10/01	78	103.37	5	103.40	104.00	73	4,549	1.60%
2021/09/30	3	103.17	1	107.50	108.00	2	4,537	0.04%
2021/09/29	2	101.25	0	0.00	100.50	2	4,512	0.04%
2021/09/28	152.5	103.76	0	0.00	104.00	152.5	4,539	3.36%	大買/鉅額交易
2021/09/27	32	102.94	0	0.00	102.00	32	4,536	0.71%
2021/09/24	23	99.10	0	0.00	100.00	23	4,579	0.50%
2021/09/22	11	97.20	0	0.00	97.50	11	4,887	0.23%
2021/09/15	2	100.50	2	101.00	101.00	0	4,886	0.00%
2021/09/14	0	0.00	50	101.50	102.00	-50	4,885	-1.02%
2021/09/10	4	101.88	4	104.25	103.00	0	4,882	0.00%
2021/09/09	1	101.00	1	103.50	102.00	0	4,878	0.00%
2021/09/08	2	103.50	2	100.00	100.00	0	4,873	0.00%
2021/09/07	4	103.38	5	104.10	105.00	-1	4,876	-0.02%
2021/09/06	4	103.00	3	102.00	102.00	1	4,880	0.02%
2021/09/03	0	0.00	1	106.50	105.50	-1	4,963	-0.02%
2021/09/02	1	105.00	1	103.00	102.50	0	4,990	0.00%
2021/09/01	1	107.50	0	0.00	106.50	1	4,978	0.02%
2021/08/30	2	104.50	1	105.00	105.00	1	5,009	0.02%
2021/08/27	2	105.00	3	107.33	107.00	-1	4,989	-0.02%
2021/08/25	4	107.25	6	107.83	107.00	-2	5,020	-0.04%
2021/08/24	4	103.75	3	104.17	103.00	1	5,011	0.02%
2021/08/23	0	0.00	11	102.68	105.00	-11	5,034	-0.22%
2021/08/20	1	99.60	1	101.00	100.50	0	5,061	0.00%
2021/08/19	22	102.18	1	106.00	101.50	21	5,045	0.42%
2021/08/18	2	110.25	249	108.07	112.50	-247	5,022	-4.92%	大賣/鉅額交易
2021/08/17	53	116.50	0	0.00	113.50	53	5,009	1.06%
2021/08/16	1	114.00	3	117.33	116.50	-2	5,107	-0.04%
2021/08/13	2	124.25	643	123.06	122.00	-641	5,151	-12.44%	大賣/鉅額交易
2021/08/12	2	134.75	0	0.00	135.50	2	5,304	0.04%
2021/08/11	460	132.23	51	135.05	135.00	409	5,447	7.51%	大買/鉅額交易
2021/08/10	131	135.21	1	137.00	137.00	130	5,518	2.36%	大買/鉅額交易
2021/08/09	136	136.34	103	135.62	135.00	33	5,615	0.59%	大買/大賣/
2021/08/06	20	138.65	2	139.50	137.00	18	5,609	0.32%
2021/08/05	22.1	140.24	103	139.55	138.00	-80.9	5,609	-1.44%	大賣/
2021/08/04	154	147.14	56	145.39	141.00	98	5,536	1.77%	大買/
2021/08/03	3	145.83	3	145.00	145.50	0	5,343	0.00%
2021/08/02	100	142.47	3	145.50	147.50	97	5,320	1.82%
2021/07/30	2	143.25	0	0.00	146.50	2	5,268	0.04%
2021/07/29	0	0.00	1	146.50	150.50	-1	5,211	-0.02%
2021/07/28	225.2	142.22	5	144.20	144.00	220.2	5,142	4.28%	大買/鉅額交易
2021/07/27	231	149.44	3	149.17	148.50	228	5,059	4.51%	大買/鉅額交易
2021/07/26	54	149.78	5	149.00	153.00	49	5,012	0.98%
2021/07/23	5.2	147.88	6	146.25	146.00	-0.8	4,936	-0.02%
2021/07/22	9	149.50	6	148.33	152.00	3	4,841	0.06%
2021/07/21	4	146.00	7	151.21	154.50	-3	4,671	-0.06%
2021/07/20	16	146.53	9	142.39	140.50	7	4,495	0.16%
2021/07/19	106	142.43	14	144.04	147.50	92	4,184	2.20%	大買/
2021/07/16	51	128.72	3	131.17	134.50	48	4,024	1.19%
2021/07/15	90	129.14	41	129.55	127.50	49	3,925	1.25%
2021/07/14	3	127.67	7	129.14	128.50	-4	3,801	-0.11%
2021/07/13	105	127.82	9	126.89	127.00	96	3,717	2.58%	大買/
2021/07/12	840	122.50	21	122.79	122.00	819	3,522	23.25%	大買/鉅額交易
2021/07/09	502	108.30	7	112.36	114.00	495	3,243	15.26%	大買/鉅額交易
2021/07/08	4	106.00	6	107.83	104.00	-2	3,183	-0.06%
2021/07/07	8	105.44	1	107.00	107.50	7	3,171	0.22%
2021/07/06	0	0.00	2	107.75	107.00	-2	3,134	-0.06%
2021/07/05	3	105.67	5.2	104.77	105.00	-2.2	3,089	-0.07%
2021/07/02	4	104.13	3	105.83	102.50	1	3,047	0.03%
2021/07/01	2	101.20	13	103.85	105.00	-11	2,988	-0.37%
2021/06/30	14	98.02	24	100.39	101.50	-10	2,878	-0.35%
2021/06/29	5	94.72	9	94.67	96.90	-4	2,721	-0.15%
2021/06/28	4	86.40	7	88.29	90.10	-3	2,584	-0.12%
2021/06/25	0	0.00	7	86.67	86.10	-7	2,558	-0.27%
2021/06/24	0	0.00	4	85.40	85.10	-4	2,558	-0.16%
2021/06/22	4.1	83.51	11	83.65	84.90	-6.9	2,556	-0.27%
2021/06/21	0	0.00	1	82.50	82.60	-1	2,561	-0.04%
2021/06/18	0	0.00	2	84.90	84.90	-2	2,547	-0.08%
2021/06/16	5	86.20	9	85.74	85.30	-4	2,536	-0.16%
2021/06/15	2	87.00	3	87.97	88.30	-1	2,516	-0.04%
2021/06/11	30	89.11	1	90.10	87.40	29	2,501	1.16%
2021/06/10	7	92.93	6	92.85	94.20	1	2,403	0.04%
2021/06/08	2	91.10	3	90.53	90.80	-1	2,348	-0.04%
2021/06/07	1	91.30	0	0.00	90.80	1	2,360	0.04%
2021/06/04	0	89.50	0	0.00	88.00	0	2,318	0.00%
2021/06/03	1	89.40	0	0.00	88.80	1	2,299	0.04%
2021/06/02	2	92.30	2	90.40	90.40	0	2,264	0.00%
2021/06/01	0	0.00	5	91.34	92.30	-5	2,232	-0.22%
2021/05/31	6	91.67	3	92.70	93.00	3	2,198	0.14%
2021/05/28	9	95.08	0	95.40	94.90	9	2,136	0.42%
2021/05/27	2	91.50	11	94.88	96.40	-9	2,081	-0.43%
2021/05/26	5	93.14	4	93.15	92.20	1	1,979	0.05%
2021/05/25	4	91.10	21.1	91.29	93.20	-17.1	1,939	-0.88%
2021/05/24	11	92.74	13	93.34	92.10	-2	1,865	-0.11%
2021/05/21	22	91.19	10	91.01	91.00	12	1,751	0.68%
2021/05/20	28.1	92.25	24	90.90	86.00	4.1	1,631	0.25%
2021/05/19	6	86.28	12	86.09	88.00	-6	1,454	-0.41%
2021/05/18	37	79.00	33	82.89	83.90	4	1,327	0.30%
2021/05/17	4	80.60	4	80.70	82.50	0	1,212	0.00%
2021/05/14	0	0.00	3	75.10	75.10	-3	1,085	-0.28%
2021/05/13	0	0.00	1	68.00	68.30	-1	1,069	-0.09%
2021/05/12	3	72.70	1	69.00	70.00	2	1,053	0.19%
2021/05/11	0	0.00	4	74.55	74.20	-4	1,034	-0.39%
2021/05/10	0	0.00	4	74.70	76.00	-4	1,034	-0.39%
2021/05/07	2	74.50	0	0.00	75.50	2	1,038	0.19%
2021/05/05	1	74.00	1	74.90	74.10	0	1,032	0.00%
2021/05/04	1	75.00	3	74.23	74.10	-2	1,035	-0.19%
2021/05/03	0	0.00	1	79.30	77.70	-1	1,019	-0.10%
2021/04/28	2	81.85	0	0.00	81.30	2	1,027	0.19%
2021/04/27	46	82.52	0	0.00	82.80	46	1,026	4.48%
2021/04/22	0	0.00	3	80.07	79.70	-3	1,019	-0.29%
2021/04/20	1	83.40	0	0.00	83.00	1	1,004	0.10%
2021/04/19	4	83.90	3.2	83.64	83.70	0.8	1,000	0.08%
2021/04/16	0	0.00	4	83.15	82.20	-4	981	-0.41%
2021/04/13	5	84.10	1	83.40	81.40	4	955	0.42%
2021/04/12	1	82.80	3	82.30	82.70	-2	935	-0.21%
2021/04/09	0.2	81.40	0	0.00	81.00	0.2	909	0.02%
2021/04/07	1	79.40	4	79.00	80.10	-3	881	-0.34%
2021/04/06	2	78.40	0	0.00	78.20	2	866	0.23%
2021/03/30	0	0.00	2	76.55	76.50	-2	832	-0.24%
2021/03/29	1	76.00	0	0.00	76.00	1	823	0.12%
2021/03/25	0	0.00	15	76.00	75.10	-15	823	-1.82%
2021/03/24	0	0.00	2	75.10	75.90	-2	811	-0.25%
2021/03/23	1	73.40	1	73.50	73.30	0	791	0.00%
2021/03/22	1	72.60	0	0.00	72.70	1	799	0.13%
2021/03/17	1	73.60	0	0.00	74.00	1	803	0.12%
2021/03/11	1	76.00	1	76.90	75.00	0	806	0.00%
2021/03/08	0	0.00	2	73.50	72.80	-2	792	-0.25%
2021/03/02	3	75.13	0	0.00	74.10	3	816	0.37%
2021/02/26	1	76.60	0	0.00	76.50	1	812	0.12%
2021/02/23	1	79.00	0	0.00	77.40	1	895	0.11%
2021/02/22	0	0.00	1	76.60	76.60	-1	873	-0.11%
2021/02/19	3	73.77	0	0.00	74.20	3	861	0.35%
2021/02/05	0	0.00	2	67.70	68.10	-2	870	-0.23%
2021/02/03	2	66.70	0	0.00	66.60	2	909	0.22%
2021/01/29	0	0.00	2	68.00	67.50	-2	919	-0.22%
2021/01/28	0	0.00	2	69.50	68.40	-2	925	-0.22%
2021/01/26	3	71.20	0	0.00	70.40	3	962	0.31%
2021/01/25	1	70.00	0	0.00	70.70	1	960	0.10%
2021/01/22	0	0.00	4	69.40	69.20	-4	950	-0.42%
2021/01/20	4	72.00	10	73.10	71.40	-6	931	-0.64%
2021/01/15	3	75.63	1	76.20	74.20	2	932	0.21%
2021/01/14	1	77.60	1	77.40	77.10	0	915	0.00%
2021/01/13	0	0.00	1	79.50	77.60	-1	918	-0.11%
2021/01/12	2	79.40	1	78.50	78.80	1	915	0.11%
2021/01/11	1	78.00	0	0.00	78.80	1	911	0.11%
2021/01/08	1	78.60	0	0.00	79.20	1	907	0.11%
2021/01/04	1	79.70	0	0.00	79.90	1	916	0.11%
2020/12/31	2	79.50	0	0.00	80.00	2	923	0.22%
2020/12/29	1	80.40	0	0.00	79.20	1	924	0.11%
2020/12/28	0	0.00	1	80.80	80.50	-1	922	-0.11%
2020/12/24	2	81.15	0	0.00	81.10	2	940	0.21%
2020/12/23	2	82.00	0	0.00	81.60	2	1,097	0.18%
2020/12/22	1	82.10	0	0.00	82.00	1	1,142	0.09%
2020/12/17	2	83.90	0	0.00	83.80	2	1,212	0.16%
2020/12/01	0	0.00	2	84.50	84.00	-2	1,485	-0.13%
2020/11/30	2	86.20	0	0.00	84.70	2	1,468	0.14%
2020/11/27	1	86.20	0	0.00	85.80	1	1,456	0.07%
2020/11/26	2	85.90	0	0.00	86.10	2	1,468	0.14%
2020/11/25	1	85.90	0	0.00	85.90	1	1,472	0.07%
2020/11/24	9	87.18	3	86.63	85.30	6	1,476	0.41%
2020/11/23	0	0.00	1	87.70	88.50	-1	1,456	-0.07%
2020/11/20	9	86.67	15	88.49	86.50	-6	1,460	-0.41%
2020/11/18	1	86.50	1	85.70	86.00	0	1,417	0.00%
2020/11/17	0	0.00	7	85.21	85.80	-7	1,418	-0.49%
2020/11/16	1	84.70	4	84.40	84.80	-3	1,444	-0.21%
2020/11/13	1	87.20	3	85.07	84.60	-2	1,460	-0.14%
2020/11/11	4	84.65	3	84.47	84.20	1	1,470	0.07%
2020/11/10	0	0.00	1	84.00	84.20	-1	1,462	-0.07%
2020/11/06	0	0.00	1	82.90	83.00	-1	1,453	-0.07%
2020/11/05	2	83.10	0	0.00	82.80	2	1,481	0.13%
2020/11/04	2	82.30	1	83.20	82.50	1	1,473	0.07%
2020/10/26	0	0.00	2	81.80	81.80	-2	1,453	-0.14%
2020/10/20	0	0.00	1	81.20	81.00	-1	1,496	-0.07%
2020/10/19	0	0.00	10	80.30	80.50	-10	1,505	-0.66%
2020/10/16	0	0.00	1	80.90	80.00	-1	1,535	-0.07%
2020/10/15	0	0.00	4	80.80	80.30	-4	1,546	-0.26%
2020/10/13	0	0.00	1	81.10	80.70	-1	1,612	-0.06%
2020/10/08	2	80.35	1	80.20	80.20	1	1,648	0.06%
2020/10/07	3	80.60	0	0.00	80.50	3	1,671	0.18%
2020/10/05	0	0.00	1	81.10	81.10	-1	1,777	-0.06%
2020/09/30	0	0.00	3	80.27	80.60	-3	1,883	-0.16%
2020/09/29	1	81.20	0	0.00	80.60	1	1,915	0.05%
2020/09/28	6	81.17	0	0.00	81.10	6	1,913	0.31%
2020/09/25	2	80.35	1	83.40	79.80	1	1,770	0.06%
2020/09/24	0	0.00	5	84.50	84.40	-5	1,748	-0.29%
2020/09/22	1	82.00	2	83.70	81.80	-1	1,728	-0.06%
2020/09/21	6	84.17	1	84.40	84.30	5	1,720	0.29%
2020/09/18	2	85.05	2	85.25	85.00	0	1,740	0.00%
2020/09/15	1	83.40	1	82.60	82.10	0	1,890	0.00%
2020/09/11	1	79.70	1	80.10	79.60	0	1,933	0.00%
2020/09/09	2	83.30	8	81.65	82.70	-6	1,931	-0.31%
2020/09/03	0	0.00	3	80.70	80.60	-3	2,000	-0.15%
2020/09/02	3	81.50	0	0.00	80.80	3	2,029	0.15%
2020/09/01	1	81.70	1	81.60	81.70	0	2,038	0.00%
2020/08/26	0	0.00	10	80.77	81.10	-10	2,137	-0.47%
2020/08/25	0	0.00	1	78.20	78.00	-1	2,112	-0.05%
2020/08/20	5	77.12	0	0.00	76.60	5	2,159	0.23%
2020/08/19	0	0.00	1	82.30	81.70	-1	2,219	-0.05%
2020/08/18	2	82.00	0	0.00	82.50	2	2,226	0.09%
2020/08/17	0	0.00	1	81.40	82.00	-1	2,250	-0.04%
2020/08/13	0	0.00	1	78.30	77.70	-1	2,250	-0.04%
2020/08/11	1	80.00	1	80.70	78.30	0	2,303	0.00%
2020/08/10	0	0.00	10	78.50	78.50	-10	2,288	-0.44%
2020/08/07	5	78.90	5	78.90	78.70	0	2,312	0.00%
2020/08/06	10	79.90	1	79.80	78.70	9	2,326	0.39%
2020/08/05	4	79.35	4	79.90	80.00	0	2,339	0.00%
2020/08/04	3	79.50	8	79.06	79.10	-5	2,364	-0.21%
2020/08/03	5	78.20	0	0.00	78.20	5	2,414	0.21%
2020/07/30	0	0.00	2	78.60	78.30	-2	2,635	-0.08%
2020/07/29	8	77.41	4	77.35	78.00	4	2,706	0.15%
2020/07/28	2	76.50	0	0.00	76.40	2	2,733	0.07%
2020/07/27	5	78.10	0	0.00	78.20	5	2,807	0.18%
2020/07/23	1	82.30	0	0.00	82.20	1	2,817	0.04%
2020/07/22	3	83.10	9	84.14	83.90	-6	2,837	-0.21%
2020/07/21	0	0.00	1	81.40	82.00	-1	2,831	-0.04%
2020/07/20	1	78.20	2	80.75	81.40	-1	2,852	-0.04%
2020/07/17	9	80.37	2	79.55	79.60	7	2,856	0.25%
2020/07/16	1	82.10	1	83.60	82.50	0	2,864	0.00%
2020/07/15	2	85.00	0	0.00	82.50	2	2,901	0.07%
2020/07/14	1	85.20	5	84.70	84.80	-4	2,912	-0.14%
2020/07/13	5	86.30	3	86.37	85.40	2	2,912	0.07%
2020/07/10	3	86.37	2	86.85	84.40	1	2,898	0.03%
2020/07/09	2	87.75	11	87.72	87.50	-9	2,857	-0.31%
2020/07/08	4	83.33	3	83.23	83.60	1	2,814	0.04%
2020/07/06	0	0.00	2	82.20	82.30	-2	2,903	-0.07%
2020/07/03	6	82.33	6	82.00	82.00	0	2,912	0.00%
2020/07/02	5	83.50	2	84.90	83.60	3	2,925	0.10%
2020/06/29	3	83.77	0	0.00	83.20	3	2,962	0.10%
2020/06/24	13	89.88	6	88.57	85.10	7	2,946	0.24%
2020/06/23	1	89.50	24	89.50	89.50	-23	2,823	-0.81%
2020/06/22	3	81.80	3	82.90	81.40	0	2,821	0.00%
2020/06/19	0	0.00	2	82.05	81.50	-2	2,810	-0.07%
2020/06/18	16	84.64	12	84.02	83.00	4	2,818	0.14%
2020/06/17	2	84.00	3	83.60	84.10	-1	2,787	-0.04%
2020/06/16	1	82.20	2	82.70	83.00	-1	2,815	-0.04%
2020/06/15	5	80.92	3	81.57	81.60	2	2,819	0.07%
2020/06/12	1	75.40	9	77.70	78.40	-8	2,875	-0.28%
2020/06/11	9	81.31	9	81.49	79.00	0	2,899	0.00%
2020/06/10	1	82.80	0	0.00	83.00	1	2,932	0.03%
2020/06/09	2	82.65	14	82.59	83.10	-12	2,949	-0.41%
2020/06/08	0	0.00	2	82.70	81.60	-2	2,983	-0.07%
2020/06/05	19	82.61	3	82.73	82.40	16	3,019	0.53%
2020/06/04	6	82.47	1	82.00	82.50	5	2,990	0.17%
2020/06/03	1	81.20	23	80.62	80.30	-22	3,022	-0.73%
2020/06/02	0	0.00	1	79.10	79.50	-1	3,002	-0.03%
2020/05/29	2	77.80	6	77.92	77.80	-4	3,048	-0.13%
2020/05/28	0	0.00	2	79.30	78.10	-2	3,098	-0.06%
2020/05/27	1	79.20	2	79.25	79.70	-1	3,096	-0.03%
2020/05/26	18	81.39	67	82.13	80.10	-49	3,083	-1.59%
2020/05/25	3	79.53	1	79.00	78.80	2	2,987	0.07%
2020/05/22	6	79.05	9	80.98	77.80	-3	2,962	-0.10%
2020/05/21	3	78.90	4	79.08	79.10	-1	2,908	-0.03%
2020/05/20	2	77.50	3	78.47	78.00	-1	2,908	-0.03%
2020/05/19	17	78.02	9	78.60	77.30	8	2,900	0.28%
2020/05/18	12	77.24	1	76.00	77.50	11	2,885	0.38%
2020/05/15	7	74.13	8	74.28	75.00	-1	2,864	-0.03%
2020/05/14	5	77.74	1	78.40	75.10	4	2,869	0.14%
2020/05/13	2	78.10	3	78.00	78.10	-1	2,853	-0.04%
2020/05/12	2	77.75	0	0.00	77.30	2	2,854	0.07%
2020/05/11	9	77.96	7	78.53	78.20	2	2,866	0.07%
2020/05/08	29	78.63	1	77.90	77.40	28	2,874	0.97%
2020/05/07	10	82.03	16	82.27	81.20	-6	2,834	-0.21%
2020/05/06	97	81.67	98	82.70	81.40	-1	2,806	-0.04%
2020/05/05	3	76.87	1	76.40	78.10	2	2,672	0.07%
2020/05/04	4	74.20	2	75.10	74.50	2	2,633	0.08%
2020/04/30	12	75.48	3	75.97	74.90	9	2,640	0.34%
2020/04/28	0	0.00	2	72.00	72.00	-2	2,618	-0.08%
2020/04/27	0	0.00	1	71.00	71.20	-1	2,656	-0.04%
2020/04/24	2	70.75	0	0.00	70.00	2	2,647	0.08%
2020/04/23	20	70.73	14	69.99	70.80	6	2,670	0.22%
2020/04/22	8	65.11	22	65.83	68.60	-14	2,669	-0.52%
2020/04/21	44	68.09	7	68.00	67.30	37	2,693	1.37%
2020/04/20	4	71.95	2	72.60	71.40	2	2,725	0.07%
2020/04/17	44	71.05	28	71.19	70.30	16	2,932	0.55%
2020/04/16	2	71.20	2	71.45	71.50	0	2,951	0.00%
2020/04/15	1	70.30	12	70.41	70.30	-11	2,951	-0.37%
2020/04/14	1	69.70	8	69.48	69.70	-7	2,954	-0.24%
2020/04/13	11	69.54	4	69.93	68.30	7	2,981	0.23%
2020/04/10	8	68.75	4	69.18	68.70	4	2,951	0.14%
2020/04/09	19	68.61	15	67.68	69.10	4	3,002	0.13%
2020/04/08	1	63.60	2	64.30	64.10	-1	2,955	-0.03%
2020/04/07	4	63.23	7	63.90	63.80	-3	3,115	-0.10%
2020/04/06	2	62.00	12	62.03	62.30	-10	3,142	-0.32%
2020/04/01	5	60.90	5	61.60	60.90	0	3,158	0.00%
2020/03/31	19	60.14	22	61.10	60.20	-3	3,164	-0.09%
2020/03/30	1	57.00	4	57.63	58.00	-3	3,164	-0.09%
2020/03/27	14	56.95	21	56.09	57.50	-7	3,239	-0.22%
2020/03/26	27	51.24	9	53.02	53.40	18	3,183	0.57%
2020/03/25	0	0.00	29	51.88	52.90	-29	3,148	-0.92%
2020/03/24	0	0.00	11	46.95	48.10	-11	3,151	-0.35%
2020/03/23	2	44.65	1	46.50	44.55	1	3,155	0.03%
2020/03/20	11	50.14	24	50.10	49.50	-13	3,134	-0.41%
2020/03/19	8	47.70	2	47.70	47.70	6	3,113	0.19%
2020/03/18	27	53.57	9	54.30	53.00	18	3,112	0.58%
2020/03/17	19	59.09	10	59.93	58.80	9	3,033	0.30%
2020/03/16	6	66.58	19	68.09	65.30	-13	3,006	-0.43%
2020/03/13	15	72.07	16	72.46	72.50	-1	2,948	-0.03%
2020/03/12	11	82.05	4	80.45	79.90	7	2,936	0.24%
2020/03/11	12	89.68	2	89.80	88.70	10	2,899	0.34%
2020/03/10	14	93.09	14	92.69	93.00	0	2,887	0.00%
2020/03/09	21	95.99	5	97.12	94.70	16	2,888	0.55%
2020/03/06	3	95.83	2	95.80	95.70	1	2,851	0.04%
2020/03/05	5	95.70	3	95.97	95.30	2	2,917	0.07%
2020/03/04	2	94.20	6	94.90	94.40	-4	3,053	-0.13%
2020/03/03	2	93.15	1	91.80	94.60	1	3,094	0.03%
2020/03/02	6	85.07	7	85.46	88.30	-1	3,082	-0.03%
2020/02/27	2	89.70	5	87.50	87.00	-3	3,119	-0.10%
2020/02/26	1	91.30	1	89.90	89.90	0	3,135	0.00%
2020/02/25	1	89.10	4	90.48	91.30	-3	3,183	-0.09%
2020/02/24	5	91.94	2	92.80	91.50	3	3,275	0.09%
2020/02/21	3	93.23	7	94.33	93.20	-4	3,371	-0.12%
2020/02/20	0	0.00	1	94.40	93.00	-1	3,429	-0.03%
2020/02/19	0	0.00	2	93.85	93.60	-2	3,438	-0.06%
2020/02/18	1	93.00	4	92.90	93.00	-3	3,487	-0.09%
2020/02/17	3	93.47	0	0.00	93.00	3	3,525	0.09%
2020/02/14	6	92.73	5	92.60	92.80	1	3,581	0.03%
2020/02/13	3	92.50	2	93.60	91.80	1	3,608	0.03%
2020/02/12	6	92.40	3	92.87	92.70	3	3,676	0.08%
2020/02/11	2	91.55	2	91.05	91.40	0	3,771	0.00%
2020/02/10	3	88.73	1	88.90	89.80	2	3,787	0.05%
2020/02/07	4	89.48	0	0.00	88.70	4	3,856	0.10%
2020/02/06	5	91.24	1	90.20	90.20	4	3,854	0.10%
2020/02/05	0	0.00	3	91.07	90.80	-3	3,968	-0.08%
2020/02/04	2	90.70	2	90.40	90.10	0	3,969	0.00%
2020/02/03	13	87.73	1	87.30	88.00	12	3,941	0.30%
2020/01/31	18	92.63	3	92.57	91.50	15	3,920	0.38%
2020/01/30	32	97.55	51	94.34	93.60	-19	3,935	-0.48%
2020/01/17	5	106.30	8	106.50	105.00	-3	3,934	-0.08%
2020/01/16	4	105.00	0	0.00	105.00	4	3,896	0.10%
2020/01/15	4	106.88	0	0.00	105.50	4	3,873	0.10%
2020/01/14	6	107.50	2	108.00	107.00	4	3,844	0.10%
2020/01/13	24	113.23	14	112.71	109.00	10	3,798	0.26%
2020/01/10	5	113.00	9	114.33	114.50	-4	3,577	-0.11%
2020/01/09	1	112.00	3	112.00	112.50	-2	3,525	-0.06%
2020/01/08	16	107.53	16	109.63	109.50	0	3,538	0.00%
2020/01/07	14	111.54	4	109.25	108.00	10	3,530	0.28%
2020/01/06	2	115.25	0	0.00	113.50	2	3,479	0.06%
2020/01/03	33	116.95	8	118.50	116.50	25	3,450	0.72%
2020/01/02	0	0.00	6	117.67	117.50	-6	3,391	-0.18%
2019/12/31	41	115.01	51	116.97	115.00	-10	3,371	-0.30%
2019/12/30	0	0.00	14	114.14	115.00	-14	3,205	-0.44%
2019/12/27	22	112.61	1	112.50	110.50	21	3,201	0.66%
2019/12/26	3	113.00	0	0.00	114.00	3	3,302	0.09%
2019/12/24	23	111.93	21	111.07	111.00	2	3,346	0.06%
2019/12/23	0	0.00	22	111.20	113.00	-22	3,320	-0.66%
2019/12/20	1	106.00	1	106.50	106.50	0	3,228	0.00%
2019/12/13	8	107.63	2	108.00	108.00	6	3,217	0.19%
2019/12/12	4	108.00	0	0.00	107.50	4	3,211	0.12%
2019/12/11	14	109.79	12	109.00	109.00	2	3,208	0.06%
2019/12/10	2	112.50	0	0.00	111.50	2	3,182	0.06%
2019/12/09	12	113.42	11	113.00	113.00	1	3,261	0.03%
2019/12/05	1	110.50	2	111.50	112.00	-1	3,255	-0.03%
2019/12/03	3	108.33	1	108.50	108.00	2	3,270	0.06%
2019/12/02	18	110.17	17	109.56	109.50	1	3,336	0.03%
2019/11/28	0	0.00	3	113.83	114.00	-3	3,322	-0.09%
2019/11/27	23	116.48	30	115.68	115.50	-7	3,319	-0.21%
2019/11/26	9	113.22	16	113.91	115.00	-7	3,305	-0.21%
2019/11/25	5	111.20	3	110.33	109.00	2	3,207	0.06%
2019/11/22	9	110.67	9	110.44	110.00	0	3,145	0.00%
2019/11/21	1	108.50	11	109.82	110.00	-10	3,133	-0.32%
2019/11/20	10	108.75	12	107.54	107.00	-2	3,193	-0.06%
2019/11/19	4	111.63	4	111.75	110.00	0	3,194	0.00%
2019/11/18	10	110.95	7	110.43	112.00	3	3,200	0.09%
2019/11/15	4	109.00	16	108.19	108.50	-12	3,213	-0.37%
2019/11/14	18	105.31	10	102.00	102.50	8	3,154	0.25%
2019/11/13	2	107.50	0	0.00	106.50	2	3,122	0.06%
2019/11/12	4	107.75	5.1	107.46	109.50	-1.1	3,157	-0.04%
2019/11/11	7	106.29	0	0.00	105.50	7	3,147	0.22%
2019/11/08	13	108.15	13	106.96	105.50	0	3,212	0.00%
2019/11/07	1	107.50	8	106.06	106.00	-7	3,154	-0.22%
2019/11/06	22	107.36	25	106.92	106.50	-3	3,147	-0.10%
2019/11/05	5	106.30	7	105.36	107.00	-2	3,100	-0.06%
2019/11/04	21.1	101.88	22	102.45	102.50	-0.9	3,060	-0.03%
2019/11/01	14	99.34	6	99.92	101.50	8	3,113	0.26%
2019/10/31	4	98.48	8	98.15	97.50	-4	3,097	-0.13%
2019/10/30	4	100.23	6	100.05	99.00	-2	3,173	-0.06%
2019/10/29	1	96.90	1	97.80	97.20	0	3,287	0.00%
2019/10/28	0	0.00	1	96.20	96.60	-1	3,349	-0.03%
2019/10/25	2	96.75	6	96.60	96.00	-4	3,348	-0.12%
2019/10/24	4	96.38	4	96.75	96.80	0	3,349	0.00%
2019/10/23	1	95.20	3	95.40	95.20	-2	3,337	-0.06%
2019/10/21	2	91.30	0	0.00	91.10	2	3,361	0.06%
2019/10/18	0	0.00	1	92.10	92.30	-1	3,399	-0.03%
2019/10/17	3	91.77	0	0.00	92.50	3	3,472	0.09%
2019/10/16	4	90.15	1	90.60	90.10	3	3,566	0.08%
2019/10/15	5	91.06	5	90.88	91.00	0	3,637	0.00%
2019/10/14	0	0.00	2	93.00	92.60	-2	3,794	-0.05%
2019/10/09	0	0.00	1	91.70	91.70	-1	3,964	-0.03%
2019/10/08	2	95.70	1	94.50	94.40	1	4,032	0.02%
2019/10/04	5	96.30	6	96.00	95.60	-1	4,107	-0.02%
2019/10/03	4	97.65	0	0.00	96.00	4	4,147	0.10%
2019/10/02	2	97.00	2	96.75	97.00	0	4,235	0.00%
2019/10/01	0	0.00	2	99.70	98.10	-2	4,277	-0.05%
2019/09/27	0	0.00	3	100.67	99.10	-3	4,321	-0.07%
2019/09/26	6	102.25	4	102.63	102.00	2	4,443	0.05%
2019/09/25	6	98.20	6	98.83	99.10	0	4,626	0.00%
2019/09/24	3	96.10	0	0.00	96.10	3	4,636	0.06%
2019/09/20	1	95.50	0	0.00	95.20	1	4,734	0.02%
2019/09/19	0	0.00	1	95.50	95.50	-1	4,801	-0.02%
2019/09/18	1	96.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	2	96.55	0	0.00	96.30	2	4,952	0.04%
2019/09/11	3	96.87	3	94.80	95.20	0	5,336	0.00%
2019/09/10	1	99.50	1	98.90	99.10	0	5,396	0.00%
2019/09/09	0	0.00	2	99.30	99.50	-2	5,725	-0.03%
2019/09/06	3	98.17	3	98.00	98.00	0	5,913	0.00%
2019/09/05	1	99.60	2	100.55	99.40	-1	5,986	-0.02%
2019/09/04	8	102.50	7	103.00	102.00	1	5,991	0.02%
2019/09/03	2	100.25	0	0.00	100.50	2	5,967	0.03%
2019/09/02	7	99.83	6	100.50	100.00	1	6,010	0.02%
2019/08/30	0	0.00	5	99.68	98.90	-5	6,027	-0.08%
2019/08/29	9	100.38	11	99.85	98.80	-2	6,064	-0.03%
2019/08/28	15	98.79	6	97.87	99.50	9	6,050	0.15%
2019/08/27	4	96.50	0	0.00	96.20	4	6,103	0.07%
2019/08/26	1	97.10	11	97.05	96.10	-10	6,136	-0.16%
2019/08/23	3	98.50	9	99.03	98.10	-6	6,163	-0.10%
2019/08/22	0	0.00	2	97.50	97.00	-2	6,147	-0.03%
2019/08/21	3	97.63	6	98.20	97.70	-3	6,203	-0.05%
2019/08/20	6	99.12	10	98.66	99.10	-4	6,208	-0.06%
2019/08/19	3	94.67	3	93.60	95.30	0	6,310	0.00%
2019/08/16	5	91.86	3	92.33	91.50	2	6,389	0.03%
2019/08/15	7	93.33	2	92.80	92.50	5	6,509	0.08%
2019/08/14	3	98.33	3	98.13	96.40	0	6,532	0.00%
2019/08/13	10	99.24	4	99.70	98.00	6	6,534	0.09%
2019/08/12	0	0.00	3	95.73	95.30	-3	6,536	-0.05%
2019/08/08	0	0.00	2	94.65	94.40	-2	6,801	-0.03%
2019/08/07	3	93.63	7	94.71	94.20	-4	6,967	-0.06%
2019/08/06	7	94.10	4	93.20	94.50	3	6,981	0.04%
2019/08/05	7	93.91	6	96.52	91.80	1	6,942	0.01%
2019/08/02	2	98.25	3	97.60	98.40	-1	6,904	-0.01%
2019/08/01	6	100.18	2	99.90	99.00	4	6,905	0.06%
2019/07/31	22	99.96	11	100.45	98.80	11	6,888	0.16%
2019/07/30	23	108.80	0	0.00	108.50	23	6,670	0.34%
2019/07/26	3	121.83	3	121.17	121.50	0	6,751	0.00%
2019/07/25	6	120.33	2	121.00	120.00	4	6,772	0.06%
2019/07/24	3	123.83	13	123.88	123.00	-10	6,857	-0.15%
2019/07/23	1	121.50	0	0.00	121.00	1	6,929	0.01%
2019/07/22	0	0.00	1	121.00	121.50	-1	7,018	-0.01%
2019/07/19	13	121.27	6	122.83	120.50	7	7,121	0.10%
2019/07/18	15	124.43	33	125.76	122.50	-18	7,141	-0.25%
2019/07/17	15	124.13	7	124.50	124.00	8	7,199	0.11%
2019/07/16	5	124.30	19	125.26	124.00	-14	7,198	-0.19%
2019/07/15	20	120.70	21	120.36	122.00	-1	7,043	-0.01%
2019/07/12	12	118.00	12	117.17	117.00	0	6,933	0.00%
2019/07/11	4	116.00	11	114.77	114.50	-7	6,962	-0.10%
2019/07/10	5	116.50	8	116.81	117.00	-3	7,052	-0.04%
2019/07/09	1	115.00	1	114.50	115.00	0	7,262	0.00%
2019/07/08	13	117.19	9	116.33	115.00	4	7,385	0.05%
2019/07/05	13	118.27	10	118.45	120.00	3	7,655	0.04%
2019/07/04	12	118.67	8	118.44	117.00	4	7,735	0.05%
2019/07/03	10	118.30	4	119.13	118.00	6	7,830	0.08%
2019/07/02	16	117.75	178	115.49	117.00	-162	7,847	-2.06%	大賣/鉅額交易
2019/07/01	7	111.14	5	111.50	112.00	2	7,776	0.03%
2019/06/28	3	112.17	3	112.17	111.50	0	7,896	0.00%
2019/06/27	154	112.38	5	112.20	113.00	149	7,985	1.87%	大買/鉅額交易
2019/06/26	9	110.94	3	110.83	111.00	6	8,050	0.07%
2019/06/25	3	111.83	5	112.30	112.00	-2	8,132	-0.02%
2019/06/24	4	114.63	6	114.25	113.50	-2	8,241	-0.02%
2019/06/21	13.9	117.01	20	118.05	116.00	-6.1	8,307	-0.07%
2019/06/20	12	114.42	36	114.36	117.00	-24	8,286	-0.29%
2019/06/19	16	113.31	41	112.99	113.00	-25	8,261	-0.30%
2019/06/18	51	112.87	13	112.04	110.50	38	8,390	0.45%
2019/06/17	48	111.56	50	111.78	112.50	-2	8,383	-0.02%
2019/06/14	20	105.20	31	106.18	107.00	-11	8,255	-0.13%
2019/06/13	18	104.19	7	104.29	102.50	11	8,148	0.14%
2019/06/12	10	102.10	3	102.67	104.00	7	8,351	0.08%
2019/06/11	4	102.13	11	102.73	101.00	-7	8,488	-0.08%
2019/06/10	14	100.71	8	101.51	103.00	6	8,928	0.07%
2019/06/06	8.1	98.68	6	98.75	98.80	2.1	9,213	0.02%
2019/06/05	7	100.51	3	99.87	98.50	4	9,261	0.04%
2019/06/04	4	101.63	3	101.50	101.00	1	9,309	0.01%
2019/06/03	12	103.50	12	103.33	100.50	0	9,497	0.00%
2019/05/31	4	104.38	5	104.70	103.50	-1	9,559	-0.01%
2019/05/30	0	0.00	1	105.00	104.00	-1	9,631	-0.01%
2019/05/29	5	107.20	2	107.25	105.00	3	9,784	0.03%
2019/05/28	10	105.60	7	104.79	108.50	3	9,943	0.03%
2019/05/27	3	103.67	4	104.38	104.00	-1	9,925	-0.01%
2019/05/24	16	106.91	15	107.07	104.50	1	10,059	0.01%
2019/05/23	15	102.33	18	102.28	105.00	-3	9,946	-0.03%
2019/05/22	12	103.04	13	102.96	101.50	-1	9,930	-0.01%
2019/05/21	8	97.38	9	98.16	100.00	-1	9,909	-0.01%
2019/05/20	5	99.04	5	99.88	97.80	0	10,089	0.00%
2019/05/17	13	100.81	18	100.23	99.80	-5	10,302	-0.05%
2019/05/16	34	104.10	37	102.62	100.00	-3	10,309	-0.03%
2019/05/15	15	99.14	73	95.53	102.00	-58	10,145	-0.57%
2019/05/14	34	90.71	5	91.18	93.00	29	10,134	0.29%
2019/05/13	30	92.13	2	92.75	91.50	28	10,344	0.27%
2019/05/10	30	94.15	39	91.27	91.50	-9	10,486	-0.09%
2019/05/09	11	95.38	15	96.48	92.70	-4	10,509	-0.04%
2019/05/08	15	99.11	10	98.93	97.80	5	10,650	0.05%
2019/05/07	4	98.60	7	98.71	98.80	-3	10,661	-0.03%
2019/05/06	12	100.48	8	98.35	96.60	4	10,796	0.04%
2019/05/03	12	97.23	22	96.74	98.70	-10	10,910	-0.09%
2019/05/02	16	93.62	10	93.77	94.80	6	10,931	0.05%
2019/04/30	18	93.74	10	93.65	94.00	8	10,897	0.07%
2019/04/29	10	92.23	25	91.57	89.80	-15	10,771	-0.14%
2019/04/26	11	98.54	26	97.84	95.00	-15	10,651	-0.14%
2019/04/25	20	100.21	16	99.38	98.00	4	10,556	0.04%
2019/04/24	22	105.45	4	106.00	104.00	18	10,417	0.17%
2019/04/23	15	109.70	11	110.00	110.00	4	10,323	0.04%
2019/04/22	18	105.25	59	102.75	105.50	-41	10,162	-0.40%
2019/04/19	11	103.32	11	103.36	101.50	0	10,128	0.00%
2019/04/18	6	104.67	1	105.00	104.00	5	10,111	0.05%
2019/04/17	8	108.13	1	109.00	106.50	7	10,075	0.07%
2019/04/16	9	105.50	7	106.00	105.50	2	10,023	0.02%
2019/04/15	28	109.23	41	111.74	105.50	-13	9,913	-0.13%
2019/04/12	28	113.45	26	113.60	112.50	2	9,713	0.02%
2019/04/11	54	111.27	19	111.63	110.50	35	9,613	0.36%
2019/04/10	8	114.69	11	116.00	117.00	-3	9,301	-0.03%
2019/04/09	20	115.13	3	116.17	113.00	17	9,170	0.19%
2019/04/08	14	116.18	7	116.86	113.00	7	9,023	0.08%
2019/04/03	11	120.95	5	120.90	120.00	6	8,840	0.07%
2019/04/02	11	116.00	5	116.40	115.50	6	8,605	0.07%
2019/04/01	31	122.29	5	122.30	117.50	26	8,423	0.31%
2019/03/29	6	124.75	5	121.60	121.50	1	8,290	0.01%
2019/03/28	9	125.11	5	125.30	125.00	4	8,214	0.05%
2019/03/27	12	128.46	10	127.35	125.00	2	8,173	0.02%
2019/03/26	6	134.00	2	133.25	131.00	4	8,153	0.05%
2019/03/25	4	131.00	4	133.50	135.50	0	8,054	0.00%
2019/03/22	3	133.00	8	134.25	134.50	-5	7,981	-0.06%
2019/03/21	15	133.40	17	133.09	135.00	-2	7,915	-0.03%
2019/03/20	41	130.62	53	128.79	131.00	-12	7,718	-0.16%
2019/03/19	44	126.42	57	127.32	126.00	-13	7,683	-0.17%
2019/03/18	15	124.27	11	123.59	124.50	4	7,562	0.05%
2019/03/15	12	123.42	10	125.65	125.00	2	7,641	0.03%
2019/03/14	14	124.11	4	125.00	127.00	10	7,503	0.13%
2019/03/13	52	122.62	25	124.08	123.00	27	7,558	0.36%
2019/03/12	9	114.72	22	115.16	118.50	-13	7,103	-0.18%
2019/03/11	16	108.00	11	110.09	108.00	5	6,854	0.07%
2019/03/08	3	107.33	2	108.50	111.50	1	6,836	0.01%
2019/03/07	2	109.75	5	110.30	108.00	-3	6,888	-0.04%
2019/03/06	8	109.38	9	107.94	111.00	-1	6,788	-0.01%
2019/03/05	4	106.50	6	106.67	105.50	-2	6,726	-0.03%
2019/03/04	8	107.69	11	105.95	103.50	-3	6,741	-0.04%
2019/02/27	26	102.89	11	101.95	106.00	15	6,653	0.23%
2019/02/26	8	98.39	4	98.08	96.50	4	6,614	0.06%
2019/02/25	10	96.64	15.1	97.11	96.20	-5.1	6,869	-0.07%
2019/02/22	11	105.91	32	106.83	106.00	-21	6,893	-0.30%
2019/02/21	36	108.17	15	107.63	106.50	21	6,847	0.31%
2019/02/20	9	109.67	32	109.45	111.00	-23	6,946	-0.33%
2019/02/19	23.1	108.55	15	110.13	109.00	8.1	6,887	0.12%
2019/02/18	21	105.22	32	103.61	107.00	-11	6,640	-0.17%
2019/02/15	4	97.05	20	99.10	97.30	-16	6,388	-0.25%
2019/02/14	18	98.56	5	97.30	97.40	13	6,291	0.21%
2019/02/13	20	98.43	20	98.53	99.10	0	6,187	0.00%
2019/02/12	28	94.13	32	95.49	95.80	-4	6,032	-0.07%
2019/02/11	20	90.56	24	90.00	91.00	-4	5,808	-0.07%
2019/01/30	9	83.98	8	84.15	82.80	1	5,644	0.02%
2019/01/29	21	83.17	32	83.22	83.80	-11	5,605	-0.20%
2019/01/28	8	81.26	15	81.34	81.10	-7	5,443	-0.13%
2019/01/25	16	80.61	29	80.06	80.80	-13	5,397	-0.24%
2019/01/24	12	78.18	13	78.61	79.90	-1	5,292	-0.02%
2019/01/23	7	75.40	6	74.92	76.20	1	5,181	0.02%
2019/01/22	0	0.00	1	72.20	72.20	-1	5,161	-0.02%
2019/01/21	2	72.80	0	0.00	72.70	2	5,279	0.04%
2019/01/18	5	72.78	2	73.30	72.50	3	5,389	0.06%
2019/01/17	0	0.00	2	70.30	70.00	-2	5,515	-0.04%
2019/01/15	0	0.00	1	73.10	73.10	-1	5,906	-0.02%
2019/01/14	1	72.60	1	73.40	72.80	0	5,989	0.00%
2019/01/11	5	74.04	5	72.30	72.20	0	6,089	0.00%
2019/01/10	2	76.30	2	76.55	76.30	0	6,209	0.00%
2019/01/09	4	76.68	3	76.40	76.00	1	6,455	0.02%
2019/01/08	6	77.93	3	78.53	77.50	3	6,583	0.05%
2019/01/07	1	76.50	4	76.70	76.20	-3	6,834	-0.04%
2019/01/04	11	76.65	8	76.95	75.70	3	6,930	0.04%
2019/01/03	5	77.40	7	77.61	77.20	-2	7,041	-0.03%
2019/01/02	8	77.21	7	77.53	77.30	1	7,151	0.01%
2018/12/28	1	74.10	2	73.75	74.10	-1	7,466	-0.01%
2018/12/27	1	73.60	0	0.00	72.80	1	7,653	0.01%
2018/12/25	3	73.50	5	73.10	73.10	-2	7,647	-0.03%
2018/12/24	9	73.16	7	73.26	74.20	2	7,653	0.03%
2018/12/21	9	72.73	9	73.28	73.50	0	7,630	0.00%
2018/12/20	9	70.21	9	71.30	73.40	0	7,589	0.00%
2018/12/19	11	75.44	12	72.13	71.30	-1	7,486	-0.01%
2018/12/18	9	79.80	7	80.01	79.00	2	7,334	0.03%
2018/12/17	3	80.70	9	80.37	80.90	-6	7,298	-0.08%
2018/12/14	9	79.99	7	81.43	79.20	2	7,283	0.03%
2018/12/13	10	80.30	9	81.14	80.70	1	7,234	0.01%
2018/12/12	9	82.01	11	82.60	81.60	-2	7,186	-0.03%
2018/12/11	5	80.38	10	80.75	80.00	-5	7,080	-0.07%
2018/12/10	14	80.01	21	80.91	79.20	-7	7,022	-0.10%
2018/12/07	12	78.28	27	78.70	80.20	-15	6,862	-0.22%
2018/12/06	28	79.66	22	78.51	74.10	6	6,722	0.09%
2018/12/05	9	76.29	8	77.36	77.70	1	6,497	0.02%
2018/12/04	12	79.38	21	80.00	77.10	-9	6,469	-0.14%
2018/12/03	15	79.05	5.1	78.40	78.80	9.9	6,434	0.15%
2018/11/30	15	79.37	18	79.03	78.00	-3	6,371	-0.05%
2018/11/29	13	77.92	18	78.19	77.90	-5	6,209	-0.08%
2018/11/28	14	76.82	13	78.19	76.10	1	6,073	0.02%
2018/11/27	28	77.70	15	77.29	78.20	13	5,967	0.22%
2018/11/26	20	75.65	19	75.95	76.40	1	5,845	0.02%
2018/11/23	43	75.41	46	75.48	75.60	-3	5,714	-0.05%
2018/11/22	52	73.78	50	75.46	73.80	2	5,505	0.04%
2018/11/21	1	69.80	16	70.08	70.50	-15	5,205	-0.29%
2018/11/20	10	64.28	41	64.95	64.10	-31	4,983	-0.62%
2018/11/19	13	64.37	19.4	64.25	64.60	-6.4	4,935	-0.13%
2018/11/16	8	60.65	11	61.43	62.30	-3	4,731	-0.06%
2018/11/15	4	57.15	4	57.30	56.70	0	4,649	0.00%
2018/11/14	16	57.88	6	58.12	57.20	10	4,642	0.22%
2018/11/13	4	56.30	4	56.80	57.30	0	4,631	0.00%
2018/11/12	3	58.80	3	58.67	58.10	0	4,641	0.00%
2018/11/09	2	59.30	2	59.60	59.40	0	4,649	0.00%
2018/11/08	9	60.28	9	60.64	59.00	0	4,641	0.00%
2018/11/07	11	59.76	3	60.27	60.20	8	4,623	0.17%
2018/11/06	5	59.68	10	60.43	59.20	-5	4,648	-0.11%
2018/11/05	1	58.80	2	60.30	58.60	-1	4,615	-0.02%
2018/11/02	6	60.92	4	61.50	60.10	2	4,580	0.04%
2018/11/01	3	61.50	4	62.08	60.80	-1	4,565	-0.02%
2018/10/31	10	58.90	15	58.88	59.70	-5	4,525	-0.11%
2018/10/30	15	59.65	12	59.67	59.00	3	4,504	0.07%
2018/10/29	11	57.85	36	56.80	58.70	-25	4,479	-0.56%
2018/10/26	33.4	63.70	0	0.00	60.30	33.4	4,417	0.76%
2018/10/25	42.1	63.31	39	62.57	63.30	3.1	4,334	0.07%
2018/10/24	36	64.09	30	65.20	63.00	6	4,179	0.14%
2018/10/23	28	68.43	37	68.22	65.90	-9	4,012	-0.22%
2018/10/22	15	67.33	57	68.09	66.20	-42	3,782	-1.11%
2018/10/19	10	65.93	11	65.99	67.60	-1	3,731	-0.03%
2018/10/18	69	67.36	16	66.88	66.00	53	3,623	1.46%
2018/10/17	35	66.57	57	66.13	67.20	-22	3,478	-0.63%
2018/10/16	66	64.47	23	64.27	63.40	43	3,237	1.33%
2018/10/15	48	64.58	37	65.16	65.90	11	3,152	0.35%
2018/10/12	6	61.07	16	63.43	63.80	-10	2,834	-0.35%
2018/10/11	4	57.10	6	57.43	58.00	-2	2,746	-0.07%
2018/10/09	8	60.64	21	60.55	61.00	-13	2,633	-0.49%
2018/10/08	25	61.62	18	61.54	62.50	7	2,566	0.27%
2018/10/05	12	56.75	23	56.80	58.30	-11	2,235	-0.49%
2018/10/04	1	52.60	4	52.78	53.00	-3	2,106	-0.14%
2018/10/03	10	52.00	0	0.00	51.90	10	2,178	0.46%
2018/10/01	1	52.90	3	52.73	53.20	-2	2,299	-0.09%
2018/09/27	1	52.70	2	52.70	52.10	-1	2,397	-0.04%
2018/09/26	0	0.00	1	52.20	52.10	-1	2,480	-0.04%
2018/09/25	5	52.40	2	52.65	52.80	3	2,515	0.12%
2018/09/20	11	52.39	11	51.81	51.00	0	2,527	0.00%
2018/09/18	2	51.75	2	50.60	50.60	0	2,541	0.00%
2018/09/17	1	53.30	2	53.60	53.00	-1	2,582	-0.04%
2018/09/14	4	54.33	3	54.20	54.50	1	2,606	0.04%
2018/09/13	6	52.17	3	52.27	52.10	3	2,646	0.11%
2018/09/11	1	54.50	1	52.80	53.20	0	2,726	0.00%
2018/09/10	0	0.00	2	54.70	52.60	-2	2,773	-0.07%
2018/09/07	3	59.40	18	57.66	55.00	-15	2,856	-0.53%
2018/09/06	1	61.60	1	62.20	61.00	0	2,910	0.00%
2018/09/05	0	0.00	25	61.42	61.10	-25	3,076	-0.81%
2018/08/31	5	63.80	7	62.84	62.40	-2	3,463	-0.06%
2018/08/30	0	0.00	1	63.20	62.50	-1	3,675	-0.03%
2018/08/29	1	62.20	1	62.50	63.00	0	3,818	0.00%
2018/08/28	23	63.77	15	63.49	62.30	8	4,051	0.20%
2018/08/22	0	0.00	4	63.00	62.80	-4	4,770	-0.08%
2018/08/21	5	63.70	0	0.00	63.30	5	4,794	0.10%
2018/08/20	1	62.20	17	63.16	63.00	-16	4,813	-0.33%
2018/08/17	12	65.98	1	64.10	63.50	11	4,855	0.23%
2018/08/16	1	62.00	2	62.45	63.50	-1	4,894	-0.02%
2018/08/14	2	63.50	5	63.08	65.00	-3	5,035	-0.06%
2018/08/13	6	64.48	0	0.00	63.10	6	5,122	0.12%
2018/08/09	2	69.65	1	68.50	69.00	1	5,233	0.02%
2018/08/08	15	71.55	5	71.38	69.70	10	5,338	0.19%
2018/08/07	1	71.50	0	0.00	70.40	1	5,395	0.02%
2018/08/06	14	73.14	10	72.55	72.60	4	5,481	0.07%
2018/08/03	4	71.00	4	70.93	71.80	0	5,493	0.00%
2018/08/02	7	70.64	9	70.89	69.00	-2	5,629	-0.04%
2018/08/01	5	68.50	3	68.57	69.10	2	5,726	0.03%
2018/07/30	1	68.30	1	66.80	66.80	0	5,933	0.00%
2018/07/27	0	0.00	10	68.60	68.50	-10	6,185	-0.16%
2018/07/26	18	70.31	20	70.40	69.10	-2	6,384	-0.03%
2018/07/24	7	68.97	10	68.83	69.90	-3	6,670	-0.04%
2018/07/23	8	67.08	3	69.20	67.10	5	6,880	0.07%
2018/07/20	10	71.37	1	70.50	69.20	9	7,331	0.12%
2018/07/19	3	69.37	1	70.40	69.00	2	7,533	0.03%
2018/07/18	28	70.65	22	71.57	69.60	6	7,690	0.08%
2018/07/17	14	73.56	17	74.15	71.30	-3	7,892	-0.04%
2018/07/16	35	75.38	20	75.09	74.70	15	8,350	0.18%
2018/07/13	40	72.02	8	71.93	72.10	32	8,375	0.38%
2018/07/12	6	69.90	19	70.16	70.90	-13	8,422	-0.15%
2018/07/11	28	68.93	7	68.53	68.00	21	8,458	0.25%
2018/07/10	2	66.65	3	67.17	67.30	-1	8,500	-0.01%
2018/07/09	33	66.31	37	66.89	67.80	-4	8,641	-0.05%
2018/07/06	12	64.37	23	63.08	62.80	-11	8,858	-0.12%
2018/07/05	11	67.90	21	64.30	65.10	-10	8,967	-0.11%
2018/07/04	13	69.65	15	69.90	67.50	-2	9,071	-0.02%
2018/07/03	5	75.76	3	76.27	73.50	2	9,087	0.02%
2018/07/02	13	78.40	5	78.00	77.90	8	9,095	0.09%
2018/06/28	1	76.30	1	77.50	76.80	0	9,137	0.00%
2018/06/27	1	79.60	5	77.82	77.10	-4	9,111	-0.04%
2018/06/26	3	78.77	4	79.10	78.20	-1	9,109	-0.01%
2018/06/25	1	81.80	6	82.72	81.80	-5	9,075	-0.06%
2018/06/22	10	86.04	3	84.40	83.30	7	9,151	0.08%
2018/06/21	5	84.66	9	84.72	85.00	-4	9,106	-0.04%
2018/06/20	11	84.64	4	84.65	82.90	7	9,071	0.08%
2018/06/19	31	84.72	8	84.65	83.30	23	9,004	0.26%
2018/06/15	43	84.98	42	84.35	83.50	1	8,952	0.01%
2018/06/14	10	88.49	2	88.85	87.30	8	8,842	0.09%
2018/06/13	19	90.72	33	90.43	88.20	-14	8,725	-0.16%
2018/06/12	23	89.49	12	89.21	87.30	11	8,543	0.13%
2018/06/11	13	85.61	33	85.78	86.00	-20	8,383	-0.24%
2018/06/08	41	85.90	36	85.02	84.90	5	8,330	0.06%
2018/06/07	13	91.63	10	90.49	89.10	3	8,154	0.04%
2018/06/06	9	90.37	17	89.35	88.80	-8	7,921	-0.10%
2018/06/05	35	89.02	49	89.36	88.90	-14	7,773	-0.18%
2018/06/04	46	90.31	44	89.36	87.10	2	7,532	0.03%
2018/06/01	31	83.02	23	84.02	86.30	8	7,180	0.11%
2018/05/31	19	74.56	12	75.14	78.50	7	6,909	0.10%
2018/05/30	14	72.30	9	73.31	72.00	5	6,813	0.07%
2018/05/29	1	72.00	0	0.00	72.00	1	6,763	0.01%
2018/05/28	0	0.00	3	73.83	73.90	-3	6,727	-0.04%
2018/05/25	8	75.33	2	74.30	74.00	6	6,697	0.09%
2018/05/24	4	77.63	5	76.90	77.00	-1	6,643	-0.02%
2018/05/23	14	76.91	10	76.75	77.60	4	6,567	0.06%
2018/05/22	26	74.09	26	73.90	73.40	0	6,431	0.00%
2018/05/21	13	73.28	11	73.09	73.40	2	6,376	0.03%
2018/05/18	0	0.00	10	75.02	74.80	-10	6,269	-0.16%
2018/05/17	5	78.30	25	77.97	77.80	-20	6,178	-0.32%
2018/05/16	14	80.47	16	78.30	77.30	-2	6,093	-0.03%
2018/05/15	25	80.89	12	80.71	79.10	13	5,974	0.22%
2018/05/14	10	76.72	22	77.34	81.20	-12	5,886	-0.20%
2018/05/11	6	80.72	15	79.77	78.60	-9	5,761	-0.16%
2018/05/10	21	81.32	15	80.98	81.90	6	5,666	0.11%
2018/05/09	52	80.00	55	77.47	77.00	-3	5,455	-0.05%
2018/05/08	10	81.00	1	83.50	80.90	9	5,277	0.17%
2018/05/07	40	83.26	21	81.49	82.80	19	5,180	0.37%
2018/05/04	11	80.04	7	78.86	80.30	4	5,026	0.08%
2018/05/03	61	89.34	74	88.60	86.10	-13	4,759	-0.27%
2018/05/02	4	89.88	3	89.80	91.20	1	4,545	0.02%
2018/04/30	15	91.44	2	91.30	89.20	13	4,420	0.29%
2018/04/27	12	90.49	15	89.27	88.80	-3	4,208	-0.07%
2018/04/26	23	91.99	60	92.24	91.00	-37	3,949	-0.94%
2018/04/25	19	86.37	10	86.23	88.90	9	3,471	0.26%
2018/04/24	7	83.24	9	83.58	80.90	-2	3,192	-0.06%
2018/04/23	8	85.19	12	85.46	83.00	-4	3,014	-0.13%
2018/04/20	48	82.42	29	83.82	81.80	19	2,787	0.68%
2018/04/19	5	77.00	1	78.20	78.60	4	2,277	0.18%
2018/04/18	11	69.38	39	69.70	71.50	-28	2,129	-1.32%
2018/04/17	2	70.65	0	0.00	67.30	2	2,016	0.10%
2018/04/16	5	71.90	3	71.33	71.50	2	1,902	0.11%
2018/04/13	6	70.58	7	70.14	70.50	-1	1,770	-0.06%
2018/04/12	42	69.33	5	69.12	70.00	37	1,579	2.34%
2018/04/11	1	62.00	3	62.83	65.70	-2	1,255	-0.16%
2018/04/10	5	62.22	7	61.51	59.80	-2	1,088	-0.18%
2018/04/09	2	56.30	4	56.85	60.90	-2	926	-0.22%
2018/04/03	3	55.67	1	54.60	55.40	2	816	0.24%
2018/04/02	9	55.21	1	54.80	54.60	8	764	1.05%
2018/03/31	4	54.78	25	55.22	55.20	-21	730	-2.88%
2018/03/30	0	0.00	2	52.90	52.30	-2	663	-0.30%
2018/03/29	3	54.53	7	53.73	53.30	-4	650	-0.61%
2018/03/27	2	56.00	3	55.77	53.50	-1	598	-0.17%
2018/03/26	0	0.00	5	52.68	53.70	-5	488	-1.02%
2018/03/23	1	48.20	2	48.58	48.90	-1	449	-0.22%
2018/03/22	6	48.48	0	0.00	47.20	6	430	1.39%
2018/03/20	0	0.00	10	47.00	47.00	-10	400	-2.50%
2018/03/16	8	46.46	0	0.00	46.35	8	398	2.01%
2018/03/15	6	47.20	1	47.25	47.10	5	392	1.27%
2018/03/13	0	0.00	4	45.05	45.05	-4	368	-1.08%
2018/03/12	5	43.95	1	44.50	44.10	4	369	1.08%
2018/03/08	1	43.90	1	44.75	43.90	0	375	0.00%
2018/03/07	2	43.98	3	44.37	43.90	-1	376	-0.27%
2018/03/06	0	0.00	1	43.10	43.10	-1	370	-0.27%
2018/03/05	1	43.80	0	0.00	43.20	1	372	0.27%
2018/02/26	0	0.00	3	42.80	42.75	-3	380	-0.79%
2018/02/23	5	42.92	0	0.00	42.70	5	384	1.30%
2018/02/12	2	41.60	0	0.00	41.50	2	433	0.46%
2018/02/09	5	40.50	5	41.00	41.40	0	446	0.00%
2018/02/07	1	44.70	1	45.90	44.70	0	483	0.00%
2018/02/06	4	45.09	1	46.60	44.50	3	496	0.60%
2018/02/05	0	0.00	10	48.30	48.80	-10	495	-2.02%
2018/02/01	0	0.00	4	49.20	49.15	-4	544	-0.73%
2018/01/25	10	50.30	0	0.00	50.00	10	623	1.60%
2018/01/17	0	0.00	2	50.45	50.30	-2	668	-0.30%
2018/01/16	1	51.80	0	0.00	50.60	1	672	0.15%
2018/01/15	1	50.40	5	50.20	50.30	-4	651	-0.61%
2018/01/12	0	0.00	1	49.25	49.35	-1	646	-0.15%
2018/01/11	0	0.00	1	49.25	49.20	-1	646	-0.15%
2018/01/10	2	50.65	0	0.00	50.00	2	646	0.31%