美時 (1795)-永豐金-忠孝券商分點個股進出

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
323.0
漲跌
▼6.0
漲幅
-1.82%
成交量
3,444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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0.5	324.91	5	325.10	323.00	-4.5	6,606	-0.07%
2024/04/29	2	328.50	2	323.31	329.00	0	6,734	0.00%
2024/04/26	1.1	314.38	1	315.00	314.50	0.1	6,767	0.00%
2024/04/25	1.1	315.49	1	312.00	312.00	0.1	6,784	0.00%
2024/04/24	7	320.14	12	320.42	320.50	-5	6,811	-0.07%
2024/04/23	3.1	319.99	2	319.75	320.50	1.1	6,878	0.02%
2024/04/22	0.3	315.00	0	0.00	313.00	0.3	7,002	0.00%
2024/04/19	12.4	321.70	15	320.50	311.50	-2.6	7,220	-0.04%
2024/04/18	2.1	321.18	10	324.15	321.00	-8	7,168	-0.11%
2024/04/17	14.2	334.08	10	338.35	333.50	4.2	7,175	0.06%
2024/04/16	25.2	333.44	21	337.12	334.00	4.2	7,140	0.06%
2024/04/15	4	338.73	5	336.41	332.50	-1	7,006	-0.01%
2024/04/12	6.2	340.37	6	341.08	342.00	0.2	7,026	0.00%
2024/04/11	11.1	330.33	3	330.33	325.00	8.1	6,982	0.12%
2024/04/10	2.3	327.79	5	323.40	326.50	-2.7	6,910	-0.04%
2024/04/09	1.1	327.14	4.1	325.84	323.00	-3	6,861	-0.04%
2024/04/08	8	330.31	12.3	327.78	325.00	-4.3	6,869	-0.06%
2024/04/03	16	318.44	21	316.64	317.50	-5	6,735	-0.07%
2024/04/02	14	309.93	5	307.80	310.50	9	6,597	0.14%
2024/04/01	10	312.05	9	309.06	308.00	1	6,573	0.02%
2024/03/29	14	306.14	33	303.74	304.00	-19	6,465	-0.29%
2024/03/28	20	308.97	20.3	310.35	306.00	-0.3	6,436	0.00%
2024/03/27	19	307.45	20.1	311.61	310.00	-1.1	6,315	-0.02%
2024/03/26	31	298.74	5.1	295.85	293.00	25.9	5,985	0.43%
2024/03/25	6	297.58	7.1	295.77	294.50	-1.1	5,987	-0.02%
2024/03/22	4	287.25	0	0.00	288.50	4	5,788	0.07%
2024/03/20	4.1	278.32	5	276.00	276.50	-0.9	5,825	-0.02%
2024/03/19	1	272.50	3	273.50	275.50	-2	5,811	-0.03%
2024/03/18	3	271.00	3	270.67	271.00	0	5,894	0.00%
2024/03/15	3.1	270.56	1	270.00	271.50	2.1	5,928	0.03%
2024/03/14	2	268.00	1	269.50	270.00	1	5,896	0.02%
2024/03/13	3.1	270.65	0	0.00	266.50	3.1	5,939	0.05%
2024/03/12	2.1	274.31	1	275.50	274.00	1.1	6,023	0.02%
2024/03/11	3	273.33	2	272.50	273.50	1	6,070	0.02%
2024/03/08	4	277.75	7	281.93	275.00	-3	6,246	-0.05%
2024/03/07	3.1	286.19	1	284.00	284.00	2.1	6,386	0.03%
2024/03/06	5	290.90	28	289.59	289.00	-23	6,581	-0.35%
2024/03/05	6	298.25	10	295.35	294.50	-4	6,582	-0.06%
2024/03/04	7.1	292.21	5	290.50	291.50	2.1	6,550	0.03%
2024/03/01	6	288.75	2	288.50	289.50	4	6,606	0.06%
2024/02/29	4	291.00	3.4	291.47	289.50	0.6	6,850	0.01%
2024/02/27	11	297.23	12	298.49	296.00	-1	6,802	-0.02%
2024/02/26	3	291.33	7.2	287.36	293.50	-4.2	6,616	-0.06%
2024/02/23	1	273.00	0	0.00	272.00	1	6,475	0.02%
2024/02/22	4.1	273.90	1	273.00	273.00	3.1	6,523	0.05%
2024/02/21	8	279.93	6	277.33	276.50	2	6,639	0.03%
2024/02/20	10	277.25	10	276.00	275.50	0	6,686	0.00%
2024/02/19	4.1	277.09	4	276.00	275.00	0.1	6,836	0.00%
2024/02/16	1	275.00	1	276.50	277.00	0	6,991	0.00%
2024/02/15	2	273.00	2	271.50	273.00	0	7,030	0.00%
2024/02/05	0	0.00	1	275.00	275.50	-1	7,047	-0.01%
2024/02/02	6	276.50	4	273.25	274.50	2	7,221	0.03%
2024/02/01	12	284.50	12	285.71	282.00	0	7,231	0.00%
2024/01/31	1	279.50	2	279.50	279.50	-1	7,211	-0.01%
2024/01/30	4	273.38	4	276.75	271.00	0	7,270	0.00%
2024/01/29	1	274.50	0	0.00	277.00	1	7,243	0.01%
2024/01/25	0.1	276.00	2	275.00	274.50	-1.9	7,375	-0.03%
2024/01/24	1.1	277.73	0	0.00	278.00	1.1	7,471	0.01%
2024/01/23	15	275.13	12	275.63	276.50	3	7,556	0.04%
2024/01/22	4	283.00	4	283.25	282.50	0	7,586	0.00%
2024/01/19	1	289.50	0	0.00	288.50	1	7,813	0.01%
2024/01/18	0	0.00	1	285.00	288.50	-1	7,923	-0.01%
2024/01/17	17	293.09	22.2	293.98	288.50	-5.2	8,052	-0.06%
2024/01/16	18.2	300.65	5	301.80	303.00	13.2	8,078	0.16%
2024/01/15	7	292.29	21	291.83	296.50	-14	7,934	-0.18%
2024/01/12	1	283.00	0	0.00	282.50	1	7,715	0.01%
2024/01/11	4	285.60	9	283.67	281.50	-5	7,746	-0.06%
2024/01/10	4	288.25	5	287.80	290.00	-1	7,653	-0.01%
2024/01/09	7	286.79	5	283.00	288.00	2	7,613	0.03%
2024/01/08	4	283.88	4.1	285.49	284.50	-0.1	7,572	0.00%
2024/01/05	2	281.50	4	281.50	285.00	-2	7,456	-0.03%
2024/01/04	1	272.00	4	272.50	272.00	-3	7,277	-0.04%
2024/01/03	7	273.43	6	274.83	270.50	1	7,252	0.01%
2024/01/02	5	275.40	6	273.92	275.50	-1	7,146	-0.01%
2023/12/29	3	268.52	2	272.00	272.00	1	7,086	0.01%
2023/12/27	0	269.00	1	269.00	269.50	-1	6,981	-0.01%
2023/12/26	2	263.47	2	261.75	264.00	0	6,955	0.00%
2023/12/25	1	262.50	2.1	258.10	260.00	-1.1	6,955	-0.02%
2023/12/21	7	269.07	8	271.63	268.50	-1	6,890	-0.01%
2023/12/20	16	273.84	15	275.50	273.50	1	6,861	0.01%
2023/12/19	7	274.99	8	274.19	273.50	-1	6,779	-0.01%
2023/12/18	7	272.79	7	275.14	272.50	0	6,815	0.00%
2023/12/15	3.2	273.88	2	271.00	274.00	1.2	6,831	0.02%
2023/12/14	0	267.25	0.3	270.00	268.50	-0.3	6,792	0.00%
2023/12/13	9	266.72	5	276.30	264.50	4	6,764	0.06%
2023/12/12	12	274.83	15	276.30	274.00	-3	6,707	-0.04%
2023/12/08	7	272.29	6.2	276.08	272.00	0.8	6,615	0.01%
2023/12/07	10	275.90	13	275.50	274.00	-3	6,627	-0.05%
2023/12/06	8.1	270.46	9	273.22	270.00	-0.9	6,521	-0.01%
2023/12/05	10	274.00	9	275.33	272.00	1	6,487	0.02%
2023/12/04	9	277.44	10	273.96	277.00	-1	6,286	-0.02%
2023/12/01	21	270.19	23	268.07	267.50	-2	6,085	-0.03%
2023/11/30	6	258.17	6	260.50	258.50	0	5,839	0.00%
2023/11/29	10	260.30	29	259.09	261.00	-19	5,805	-0.33%
2023/11/28	14	257.14	15	257.57	258.00	-1	5,753	-0.02%
2023/11/27	34	258.53	37	259.16	257.00	-3	5,706	-0.05%
2023/11/24	8	249.63	6.1	252.71	250.00	2	5,466	0.04%
2023/11/22	9.1	251.37	2	246.00	245.50	7.1	5,363	0.13%
2023/11/21	9	248.94	31	248.66	248.00	-22	5,328	-0.41%
2023/11/20	8	253.94	8	256.75	251.50	0	5,321	0.00%
2023/11/17	13	255.73	16	255.09	254.00	-3	5,218	-0.06%
2023/11/16	16	253.50	18	255.17	253.00	-2	5,168	-0.04%
2023/11/15	10	247.25	16	248.94	252.00	-6	5,061	-0.12%
2023/11/14	1	230.00	1	234.50	238.50	0	4,929	0.00%
2023/11/13	23	238.07	3	236.00	233.00	20	4,992	0.40%
2023/11/10	32	241.91	42	239.30	240.50	-10	5,229	-0.19%
2023/11/09	3.1	240.73	0	0.00	236.00	3.1	5,220	0.06%
2023/11/08	0	0.00	2	242.75	242.00	-2	5,433	-0.04%
2023/11/07	12	251.33	10	249.40	243.50	2	5,584	0.04%
2023/11/06	3	246.67	7.4	245.14	247.00	-4.4	5,726	-0.08%
2023/11/03	1	251.00	8	251.94	244.50	-7	5,828	-0.12%
2023/11/02	7	248.79	39	249.83	248.50	-32	5,801	-0.55%
2023/11/01	7	253.64	7	254.07	251.00	0	5,757	0.00%
2023/10/31	3	251.83	3	254.17	252.00	0	5,689	0.00%
2023/10/30	11	253.36	10	254.90	252.00	1	5,730	0.02%
2023/10/27	64.1	253.63	6	251.50	254.00	58.1	5,619	1.03%
2023/10/26	27	238.89	25	242.34	236.00	2	5,359	0.04%
2023/10/25	46	243.65	32.3	237.83	240.00	13.7	5,272	0.26%
2023/10/24	12.1	224.67	18	222.11	230.00	-5.9	5,133	-0.11%
2023/10/23	10	210.31	27	214.24	215.00	-17	5,129	-0.33%
2023/10/20	9.1	209.35	6	210.17	208.50	3.1	5,254	0.06%
2023/10/19	3.1	215.02	5	216.50	218.00	-1.9	5,417	-0.04%
2023/10/18	0.2	212.00	4	211.63	210.50	-3.8	5,566	-0.07%
2023/10/17	2	218.73	3	222.50	217.00	-1	5,735	-0.02%
2023/10/13	2.1	231.04	2	232.50	227.50	0.1	5,982	0.00%
2023/10/12	3	230.33	1	233.00	232.50	2	6,058	0.03%
2023/10/11	1	234.50	0	0.00	232.00	1	6,183	0.02%
2023/10/06	3	238.50	1	238.50	238.00	2	6,303	0.03%
2023/10/05	1	235.00	1	237.50	235.00	0	6,449	0.00%
2023/10/03	1	235.00	0	0.00	234.00	1	6,640	0.02%
2023/10/02	0	0.00	0.1	238.50	238.00	-0.1	6,719	0.00%
2023/09/28	4	238.50	4	239.00	238.50	0	6,825	0.00%
2023/09/27	0	0.00	1	238.00	237.00	-1	6,999	-0.01%
2023/09/26	1	235.99	0	0.00	235.50	1	7,184	0.01%
2023/09/25	1	239.00	1	239.00	239.50	0	7,529	0.00%
2023/09/22	2	231.00	2.1	233.50	234.00	-0.1	7,696	0.00%
2023/09/21	2	233.72	1	234.50	233.50	1	7,937	0.01%
2023/09/20	11	240.00	7	241.71	237.50	4	8,128	0.05%
2023/09/19	2	250.75	2	250.25	249.50	0	8,256	0.00%
2023/09/18	1	246.50	2	247.75	246.50	-1	8,281	-0.01%
2023/09/15	1	243.02	2	243.00	246.50	-1	8,385	-0.01%
2023/09/14	0	0.00	4	245.38	246.50	-4	8,414	-0.05%
2023/09/13	0	0.00	1	242.50	242.50	-1	8,469	-0.01%
2023/09/12	0	235.50	3	244.00	240.00	-3	8,595	-0.03%
2023/09/11	5	247.20	2	251.00	246.00	3	8,647	0.03%
2023/09/08	2	246.00	2	243.00	246.00	0	8,758	0.00%
2023/09/07	12	248.38	8.2	248.25	247.50	3.9	8,766	0.04%
2023/09/06	3	250.83	7	250.71	250.00	-4	8,820	-0.05%
2023/09/05	4.1	251.95	1	256.00	250.00	3.1	8,860	0.04%
2023/09/04	1.1	255.07	13	255.23	256.00	-11.9	8,916	-0.13%
2023/09/01	13	258.46	3	257.17	258.50	10	8,964	0.11%
2023/08/31	7	258.14	3	258.83	253.50	4	9,023	0.04%
2023/08/30	1	257.50	2	257.00	257.00	-1	9,202	-0.01%
2023/08/29	1	251.50	0	0.00	252.00	1	9,210	0.01%
2023/08/28	1	244.52	4	245.25	247.50	-3	9,262	-0.03%
2023/08/25	10	248.65	9	249.94	248.00	1	9,287	0.01%
2023/08/24	4	250.13	3	251.00	249.50	1	9,305	0.01%
2023/08/23	1	252.50	6	252.00	249.50	-5	9,304	-0.05%
2023/08/22	4.1	254.78	3	258.67	255.00	1.1	9,425	0.01%
2023/08/21	3	260.33	3	259.17	260.00	0	9,482	0.00%
2023/08/18	4.5	259.31	3	257.00	254.00	1.5	9,590	0.02%
2023/08/17	4.1	262.53	2	259.50	259.50	2.1	9,709	0.02%
2023/08/16	15.2	269.28	15	270.73	268.00	0.2	9,745	0.00%
2023/08/15	8	264.38	9.1	262.70	263.50	-1.1	10,042	-0.01%
2023/08/14	3.2	250.62	5	248.63	250.00	-1.9	10,398	-0.02%
2023/08/11	18.1	279.28	12	276.88	269.00	6.1	10,493	0.06%
2023/08/10	27	287.02	24	291.92	286.00	3	10,356	0.03%
2023/08/09	3	289.17	8.2	283.24	292.00	-5.2	10,287	-0.05%
2023/08/08	6	280.00	3	282.00	280.50	3	10,417	0.03%
2023/08/07	11.1	287.34	10	286.30	285.50	1.1	10,717	0.01%
2023/08/04	7	287.29	4	285.13	289.50	3	10,779	0.03%
2023/08/02	20	292.15	10.1	292.23	285.50	9.9	10,840	0.09%
2023/08/01	5	293.10	8	290.44	293.00	-3	10,808	-0.03%
2023/07/31	1	282.00	3	289.33	286.50	-2	10,838	-0.02%
2023/07/28	2.2	287.55	21	288.36	286.00	-18.9	11,103	-0.17%
2023/07/27	7	293.71	9	294.50	291.50	-2	11,155	-0.02%
2023/07/26	24.3	297.47	9	293.00	291.00	15.3	11,327	0.13%
2023/07/25	19.1	299.76	13	302.15	301.00	6.1	11,201	0.05%
2023/07/24	7	300.21	8.2	301.21	302.00	-1.2	11,079	-0.01%
2023/07/21	28	293.46	31.1	295.07	291.00	-3.1	10,941	-0.03%
2023/07/20	53.1	289.50	22	289.64	287.00	31.1	10,868	0.29%
2023/07/19	11	293.18	21	293.10	292.00	-10	10,780	-0.09%
2023/07/18	14	284.64	10	287.30	283.00	4	10,718	0.04%
2023/07/17	4	285.75	3	285.50	288.50	1	10,907	0.01%
2023/07/14	5	279.60	6	277.33	277.50	-1	10,937	-0.01%
2023/07/13	13	287.50	8	282.25	280.00	5	10,846	0.05%
2023/07/12	1.1	288.27	2	290.00	290.00	-0.9	10,748	-0.01%
2023/07/11	5	283.30	7	285.00	283.00	-2	10,628	-0.02%
2023/07/10	2.1	285.46	0	0.00	285.00	2.1	10,638	0.02%
2023/07/07	3.1	286.54	3	287.00	284.50	0.1	10,601	0.00%
2023/07/06	8.1	293.27	2	297.25	290.00	6.1	10,550	0.06%
2023/07/05	22	299.68	14.5	300.83	294.50	7.5	10,508	0.07%
2023/07/04	24	301.67	5	299.70	297.00	19	10,684	0.18%
2023/07/03	49.7	304.16	35	294.56	299.00	14.7	10,815	0.14%
2023/06/30	13.1	339.94	10	328.65	325.50	3.1	10,553	0.03%
2023/06/29	13.2	338.20	65	338.47	338.50	-51.9	10,581	-0.49%
2023/06/28	50	334.37	25	331.78	333.50	25	10,466	0.24%
2023/06/27	8	324.63	23	326.72	329.00	-15	10,336	-0.15%
2023/06/26	1	311.94	2	310.00	311.50	-1	10,210	-0.01%
2023/06/21	14	308.83	8	312.31	308.00	6	10,262	0.06%
2023/06/20	6	323.32	4	323.63	320.00	2	10,186	0.02%
2023/06/19	1	322.01	1	323.98	324.00	0	10,176	0.00%
2023/06/16	22	322.82	13	326.65	323.00	9	10,180	0.09%
2023/06/15	6	322.58	23	327.72	330.00	-17	10,090	-0.17%
2023/06/14	2	318.75	4	317.50	314.00	-2	10,005	-0.02%
2023/06/13	0	313.90	10	311.50	311.50	-10	10,016	-0.10%
2023/06/12	8	318.12	8	315.19	314.00	0	10,106	0.00%
2023/06/09	2	319.94	12	315.46	319.00	-10	10,155	-0.10%
2023/06/08	14	314.46	10	318.20	311.00	4	10,193	0.04%
2023/06/07	0	0.00	3	319.83	322.00	-3	10,291	-0.03%
2023/06/06	13	318.35	11	317.05	315.50	2	10,290	0.02%
2023/06/05	42	326.32	16	329.63	315.50	26	10,443	0.25%
2023/06/02	4	322.38	11.1	319.81	320.50	-7.1	10,354	-0.07%
2023/06/01	13.1	323.67	7	318.71	320.00	6.1	10,395	0.06%
2023/05/31	7	329.07	7	329.57	327.00	0	10,410	0.00%
2023/05/30	12	329.67	8	331.38	328.50	4	10,438	0.04%
2023/05/29	6	326.75	6	330.50	330.50	0	10,451	0.00%
2023/05/26	24	335.73	13	335.35	327.00	11	10,501	0.10%
2023/05/25	19	333.45	21.1	333.96	331.00	-2.1	10,435	-0.02%
2023/05/24	28	331.48	30	335.10	334.50	-2	10,597	-0.02%
2023/05/23	26	339.35	31	336.95	342.00	-5	10,554	-0.05%
2023/05/22	14	333.83	17	338.65	332.00	-3	10,623	-0.03%
2023/05/19	74	342.35	73	342.68	343.50	1	10,942	0.01%
2023/05/18	107	333.23	118	324.49	339.00	-11	10,548	-0.10%	大買/大賣/
2023/05/17	69	305.41	59.2	297.35	308.50	9.9	10,167	0.10%
2023/05/16	16	279.09	6	280.42	280.50	10	10,044	0.10%
2023/05/15	39.1	281.31	21	284.45	275.50	18.1	10,505	0.17%
2023/05/12	56	289.27	54	291.55	289.00	2	10,560	0.02%
2023/05/11	56	289.27	54	291.55	283.50	2	10,608	0.02%
2023/05/10	6	280.50	5	280.60	285.00	1	10,557	0.01%
2023/05/09	17.1	282.35	17	283.44	279.00	0.1	11,202	0.00%
2023/05/08	13.1	283.65	19	283.89	287.00	-5.9	11,495	-0.05%
2023/05/05	10	281.45	4	280.75	281.50	6	11,577	0.05%
2023/05/04	5	281.80	114	280.37	279.00	-109	11,585	-0.94%	大賣/鉅額交易
2023/05/03	1	274.00	0	0.00	272.50	1	11,322	0.01%
2023/05/02	3	271.83	13	272.38	278.00	-10	11,293	-0.09%
2023/04/28	3	262.17	4	260.00	259.50	-1	11,163	-0.01%
2023/04/26	8	254.38	9	249.72	254.00	-1	11,495	-0.01%
2023/04/25	8	259.81	8	258.88	254.50	0	11,533	0.00%
2023/04/24	9	258.50	8	258.25	260.50	1	11,571	0.01%
2023/04/21	13	253.00	26.1	260.02	250.00	-13.1	11,703	-0.11%
2023/04/20	144	275.20	21	273.10	265.00	123	11,657	1.06%	大買/鉅額交易
2023/04/19	3	263.17	2	269.00	269.00	1	11,532	0.01%
2023/04/18	0	0.00	0.2	266.00	265.50	-0.2	11,483	0.00%
2023/04/17	1.8	262.47	0	0.00	262.00	1.8	11,531	0.02%
2023/04/14	2.3	267.30	3	266.50	265.00	-0.7	11,654	-0.01%
2023/04/13	16	271.78	13	271.96	267.00	3	11,820	0.03%
2023/04/12	9	268.56	10	270.55	267.50	-1	12,000	-0.01%
2023/04/11	1	270.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	8.1	267.47	22.2	274.89	265.50	-14.1	12,365	-0.11%
2023/04/07	46	274.90	75	275.39	273.00	-29	12,493	-0.23%
2023/04/06	56	269.53	8	266.13	269.50	48	12,364	0.39%
2023/03/31	16	253.47	2	253.00	251.00	14	12,223	0.11%
2023/03/30	28.2	258.14	8	260.38	257.50	20.2	12,342	0.16%
2023/03/29	5	252.80	7	251.86	258.00	-2	12,279	-0.02%
2023/03/28	9	250.72	21	253.31	246.00	-12	12,297	-0.10%
2023/03/27	7	252.79	4	253.75	252.00	3	12,263	0.02%
2023/03/24	17	251.26	5	250.90	252.50	12	12,406	0.10%
2023/03/23	1	245.00	0	0.00	244.00	1	12,539	0.01%
2023/03/22	1	244.50	2	244.50	243.50	-1	12,526	-0.01%
2023/03/21	4	248.38	3	249.17	243.50	1	12,477	0.01%
2023/03/20	1	248.50	1	249.50	248.50	0	12,412	0.00%
2023/03/16	8	245.94	7	247.79	245.50	1	12,333	0.01%
2023/03/15	6	255.50	8	254.25	254.50	-2	12,230	-0.02%
2023/03/14	5	252.30	5	250.10	248.00	0	12,164	0.00%
2023/03/13	1	252.00	1	253.00	250.00	0	12,117	0.00%
2023/03/10	13	259.54	14	259.96	255.00	-1	12,041	-0.01%
2023/03/09	2	271.25	1	272.00	270.00	1	11,896	0.01%
2023/03/08	17	277.53	8	279.63	271.50	9	11,878	0.08%
2023/03/07	13	279.08	11	285.50	277.50	2	11,702	0.02%
2023/03/06	6	284.00	5	284.90	285.00	1	12,145	0.01%
2023/03/03	9	280.44	9	286.06	278.50	0	13,111	0.00%
2023/03/02	1	283.00	1	284.00	283.50	0	13,927	0.00%
2023/03/01	1	279.00	0	0.00	278.50	1	14,737	0.01%
2023/02/24	2	278.52	0	0.00	281.00	2	15,311	0.01%
2023/02/23	10	281.25	12	284.25	285.00	-2	15,679	-0.01%
2023/02/22	14	280.68	13	286.19	276.50	1	16,351	0.01%
2023/02/21	6	286.25	6	285.17	287.00	0	16,517	0.00%
2023/02/20	23.1	291.81	22	291.86	284.50	1.1	16,869	0.01%
2023/02/17	86	293.00	88	293.77	294.50	-2	16,801	-0.01%
2023/02/16	6	281.58	6	281.83	284.00	0	16,713	0.00%
2023/02/15	0	270.80	3	272.00	272.50	-3	17,036	-0.02%
2023/02/14	15	268.50	16	275.03	267.50	-1	17,159	-0.01%
2023/02/13	58	287.87	56	285.14	277.50	2	16,933	0.01%
2023/02/10	11	283.73	12	279.04	277.50	-1	16,509	-0.01%
2023/02/09	30	284.20	29	281.10	276.00	1	16,298	0.01%
2023/02/08	19	283.97	17	282.21	284.00	2	16,106	0.01%
2023/02/07	215	279.93	212.1	279.84	281.00	2.9	15,899	0.02%	大買/大賣/
2023/02/06	27.1	263.50	31	266.73	273.50	-3.9	15,267	-0.03%
2023/02/03	10	248.45	9	253.06	249.00	1	14,987	0.01%
2023/02/02	0	0.00	4	244.25	247.00	-4	14,905	-0.03%
2023/02/01	1	239.50	2	240.75	237.50	-1	14,915	-0.01%
2023/01/31	2	236.00	2	238.25	238.00	0	15,027	0.00%
2023/01/30	7	239.93	0	246.50	237.50	7	15,090	0.05%
2023/01/17	25	247.98	32	242.80	243.50	-7	15,139	-0.05%
2023/01/16	12	240.42	17	240.79	244.00	-5	15,033	-0.03%
2023/01/13	3	227.83	3	228.17	230.00	0	14,972	0.00%
2023/01/12	6	236.25	3	230.83	230.50	3	15,079	0.02%
2023/01/11	21	242.88	20	248.65	240.50	1	15,022	0.01%
2023/01/10	18	244.53	16	248.56	244.00	2	15,027	0.01%
2023/01/09	17	250.65	19	251.79	249.00	-2	15,190	-0.01%
2023/01/06	1	240.50	1	240.50	240.50	0	15,412	0.00%
2023/01/05	2	242.50	0	0.00	239.50	2	15,764	0.01%
2023/01/04	1	247.50	0	0.00	243.50	1	16,017	0.01%
2023/01/03	3	249.50	8	250.56	250.50	-5	16,305	-0.03%
2022/12/30	38	245.55	35	248.64	246.00	3	16,433	0.02%
2022/12/29	4	241.65	11	247.50	250.00	-7	16,415	-0.04%
2022/12/28	6	238.92	8	239.31	238.50	-2	16,430	-0.01%
2022/12/27	20	235.43	21	237.60	237.50	-1	16,705	-0.01%
2022/12/26	4	239.75	14	239.89	240.50	-10	16,719	-0.06%
2022/12/23	23	235.00	19	232.71	232.00	4	16,719	0.02%
2022/12/22	11	230.27	14	228.00	231.50	-3	16,890	-0.02%
2022/12/21	3	232.00	1	228.50	228.50	2	16,922	0.01%
2022/12/20	15	228.03	15	233.57	225.50	0	17,186	0.00%
2022/12/19	13	237.27	15	236.27	237.00	-2	17,308	-0.01%
2022/12/16	13	239.81	17	238.68	234.50	-4	17,539	-0.02%
2022/12/15	7	243.28	5	245.40	241.00	2	17,789	0.01%
2022/12/14	2	248.00	5	251.60	255.00	-3	17,895	-0.02%
2022/12/13	4	256.25	0	0.00	251.50	4	18,254	0.02%
2022/12/09	0	0.00	1	254.00	254.00	-1	18,682	-0.01%
2022/12/08	0	0.00	0	246.00	240.50	0	19,002	0.00%
2022/12/07	1	239.99	2	246.50	244.00	-1	19,374	-0.01%
2022/12/06	5	252.10	4	262.25	249.50	1	19,596	0.01%
2022/12/05	1	269.50	3	265.17	269.50	-2	19,919	-0.01%
2022/12/02	0	0.00	2	247.50	245.50	-2	20,045	-0.01%
2022/12/01	1	244.00	3	248.50	246.50	-2	20,315	-0.01%
2022/11/30	0	0.00	3	240.00	244.00	-3	20,795	-0.01%
2022/11/29	4	234.88	4.1	233.79	233.50	-0.1	21,046	0.00%
2022/11/28	34	243.49	40	242.38	246.50	-6	21,276	-0.03%
2022/11/25	55	247.49	60	247.04	245.50	-5	20,880	-0.02%
2022/11/24	77.1	226.23	130.3	223.86	239.00	-53.3	20,189	-0.26%	大賣/
2022/11/23	442	212.66	407.1	211.82	217.50	34.9	19,465	0.18%	大買/大賣/
2022/11/22	63	194.49	77	194.10	198.00	-14	18,795	-0.07%
2022/11/21	34.1	191.57	51	189.93	192.00	-16.9	18,766	-0.09%
2022/11/18	63.1	184.47	98	182.22	187.00	-34.9	18,572	-0.19%
2022/11/17	51.1	174.32	54	174.67	174.00	-2.9	18,131	-0.02%
2022/11/16	30	173.43	26	175.52	170.00	4	18,063	0.02%
2022/11/15	27	169.54	22.1	170.79	169.00	4.9	18,102	0.03%
2022/11/14	51.1	170.69	40	170.83	171.00	11.1	18,652	0.06%
2022/11/11	15	167.33	46	169.48	171.50	-31	18,760	-0.17%
2022/11/10	17	158.65	9	161.50	156.00	8	19,133	0.04%
2022/11/09	1	163.00	10	163.00	162.50	-9	19,230	-0.05%
2022/11/08	8	163.25	8	164.06	159.50	0	19,261	0.00%
2022/11/07	3	159.50	12	160.79	159.50	-9	19,203	-0.05%
2022/11/04	37	160.45	23	162.50	159.00	14	19,278	0.07%
2022/11/03	12	161.17	17	160.18	163.00	-5	19,264	-0.03%
2022/11/02	16	158.16	19	158.87	160.00	-3	19,215	-0.02%
2022/11/01	16	156.72	16	157.03	158.50	0	19,181	0.00%
2022/10/31	12	154.29	16	154.06	154.50	-4	19,107	-0.02%
2022/10/28	22	150.91	22	151.30	151.00	0	19,040	0.00%
2022/10/27	26	148.37	30	146.20	149.50	-4	18,960	-0.02%
2022/10/26	9	143.28	11	141.23	143.00	-2	18,882	-0.01%
2022/10/25	24	143.73	19	144.42	143.00	5	18,760	0.03%
2022/10/24	3	149.83	5	150.30	147.50	-2	18,673	-0.01%
2022/10/21	24	148.42	21	150.17	146.50	3	18,672	0.02%
2022/10/20	17	149.79	12	151.04	155.00	5	18,703	0.03%
2022/10/19	11	152.86	7	152.86	153.00	4	18,786	0.02%
2022/10/18	23	152.09	29	152.50	153.00	-6	19,182	-0.03%
2022/10/17	28	145.84	24	146.73	148.50	4	19,289	0.02%
2022/10/14	38	155.66	39.1	153.54	153.00	-1.1	19,110	-0.01%
2022/10/13	30	155.57	60.1	153.78	148.50	-30.1	18,790	-0.16%
2022/10/12	26.1	162.87	27	163.59	161.50	-0.9	18,489	0.00%
2022/10/11	89	163.89	58.2	164.53	159.50	30.9	18,286	0.17%
2022/10/07	52	169.75	44	171.09	168.00	8	18,030	0.04%
2022/10/06	68	169.62	37	170.39	172.00	31	17,876	0.17%
2022/10/05	47	169.85	59	169.68	170.50	-12	17,793	-0.07%
2022/10/04	16.2	168.11	21	166.64	167.00	-4.9	17,617	-0.03%
2022/10/03	19	161.71	20	162.48	157.50	-1	17,590	-0.01%
2022/09/30	39	159.64	37	157.62	162.50	2	17,688	0.01%
2022/09/29	16	158.66	11	159.82	158.00	5	17,667	0.03%
2022/09/28	32	156.17	27	158.50	154.00	5	17,494	0.03%
2022/09/27	34.1	160.48	33	160.95	166.00	1.1	17,482	0.01%
2022/09/26	13	165.46	20	165.00	162.00	-7	17,307	-0.04%
2022/09/23	61	169.10	54.1	170.70	166.00	6.9	17,314	0.04%
2022/09/22	45	173.06	56	173.42	174.00	-11	17,473	-0.06%
2022/09/21	50	169.60	38	171.20	169.00	12	17,566	0.07%
2022/09/20	37.1	170.20	38	168.57	173.50	-0.9	17,686	0.00%
2022/09/19	28	165.95	19	164.74	163.00	9	17,583	0.05%
2022/09/16	12	168.38	12	169.75	171.00	0	17,573	0.00%
2022/09/15	11	168.86	11	170.68	168.00	0	17,621	0.00%
2022/09/14	16	166.28	15	167.50	170.00	1	17,559	0.01%
2022/09/13	30	164.42	31	163.52	165.00	-1	17,429	-0.01%
2022/09/12	27	162.61	39	159.08	164.00	-12	17,644	-0.07%
2022/09/08	26	152.13	21	151.81	154.00	5	17,765	0.03%
2022/09/07	39	153.90	34	152.97	151.50	5	17,825	0.03%
2022/09/06	13	160.23	66	158.32	154.00	-53	17,954	-0.30%
2022/09/05	37	172.86	36	173.75	166.50	1	17,691	0.01%
2022/09/02	27	176.06	26	173.85	170.00	1	17,738	0.01%
2022/09/01	18	172.28	14	172.96	169.00	4	17,737	0.02%
2022/08/31	30	177.03	38	177.97	173.50	-8	18,090	-0.04%
2022/08/30	27	173.37	31	171.08	174.00	-4	18,361	-0.02%
2022/08/29	24	168.63	19	173.00	169.50	5	18,399	0.03%
2022/08/26	61	183.93	72	183.56	176.00	-11	18,189	-0.06%
2022/08/25	19	174.84	10	175.15	175.50	9	17,591	0.05%
2022/08/24	28	179.34	14	178.18	174.00	14	17,325	0.08%
2022/08/23	30	177.15	34	178.29	176.00	-4	16,999	-0.02%
2022/08/22	41	184.78	39.4	186.52	180.00	1.6	16,681	0.01%
2022/08/19	111.3	187.19	152.1	186.92	184.50	-40.8	16,210	-0.25%	大買/大賣/
2022/08/18	178.1	179.60	99	174.32	184.50	79.1	15,635	0.51%	大買/
2022/08/17	73.1	165.62	82.1	164.09	168.00	-9.1	15,227	-0.06%
2022/08/16	52.1	159.31	57.3	152.49	161.50	-5.2	14,415	-0.04%
2022/08/15	30	145.98	29	144.81	147.00	1	14,136	0.01%
2022/08/12	11	142.09	4	144.25	145.00	7	14,246	0.05%
2022/08/11	30.1	143.50	30	146.28	143.00	0.1	14,631	0.00%
2022/08/10	26	144.77	31	145.85	148.00	-5	14,709	-0.03%
2022/08/09	1	141.00	2	141.25	141.50	-1	14,685	-0.01%
2022/08/08	9	142.94	12	142.71	143.00	-3	14,700	-0.02%
2022/08/05	3	139.00	8	139.81	142.00	-5	14,683	-0.03%
2022/08/04	1	132.00	2	135.00	135.00	-1	14,680	-0.01%
2022/08/03	1	135.47	0	0.00	133.50	1	14,638	0.01%
2022/08/02	8	138.38	2	133.00	133.00	6	14,641	0.04%
2022/08/01	5	139.60	1	138.00	138.00	4	14,564	0.03%
2022/07/29	14	141.64	5	142.20	141.50	9	14,575	0.06%
2022/07/28	11	143.95	11	142.86	141.50	0	14,550	0.00%
2022/07/27	25	141.12	23	142.72	141.50	2	14,504	0.01%
2022/07/26	42	144.88	41	147.40	142.00	1	14,371	0.01%
2022/07/25	116	148.17	116	148.57	149.50	0	14,073	0.00%	大買/大賣/
2022/07/22	28	143.73	31	139.19	144.50	-3	13,539	-0.02%
2022/07/21	4	133.75	4	132.63	135.00	0	13,243	0.00%
2022/07/20	2	131.00	1	132.00	130.00	1	13,233	0.01%
2022/07/19	6.1	131.42	6	132.83	130.00	0.1	13,290	0.00%
2022/07/18	6	130.25	3	128.00	130.00	3	13,242	0.02%
2022/07/15	10	133.54	9	132.94	131.00	1	13,165	0.01%
2022/07/14	11	137.50	10	136.60	137.00	1	13,057	0.01%
2022/07/13	8	140.13	11	140.68	139.50	-3	13,098	-0.02%
2022/07/12	45	134.83	45	135.77	135.00	0	13,102	0.00%
2022/07/11	33	136.95	43	133.98	139.00	-10	13,132	-0.08%
2022/07/08	36	141.18	21	141.21	135.00	15	12,878	0.12%
2022/07/07	15	141.37	20	142.15	146.00	-5	12,717	-0.04%
2022/07/06	3	143.67	2	146.50	143.50	1	12,598	0.01%
2022/07/05	15	141.67	17	142.21	148.00	-2	12,548	-0.02%
2022/07/04	61	138.88	62	139.23	141.50	-1	12,505	-0.01%
2022/07/01	29	145.86	30	149.35	142.50	-1	12,654	-0.01%
2022/06/30	74	154.26	67	156.88	153.50	7	12,449	0.06%
2022/06/29	52	158.30	65	153.18	157.50	-13	12,114	-0.11%
2022/06/28	82	150.69	85	151.16	148.50	-3	11,846	-0.03%
2022/06/27	35	148.73	36	146.82	151.50	-1	11,681	-0.01%
2022/06/24	34	143.84	32	143.30	145.00	2	12,069	0.02%
2022/06/23	11	140.18	18	141.36	143.50	-7	12,214	-0.06%
2022/06/22	33	137.86	29	144.02	138.00	4	12,641	0.03%
2022/06/21	27	144.94	27	142.17	146.00	0	12,601	0.00%
2022/06/20	222	145.54	214	146.65	139.00	8	12,569	0.06%	大買/大賣/
2022/06/17	229	145.09	238.7	144.56	146.50	-9.7	12,181	-0.08%	大買/大賣/
2022/06/16	39	139.31	37	139.39	137.00	2	11,966	0.02%
2022/06/15	17.5	139.07	26.1	140.42	140.00	-8.6	12,054	-0.07%
2022/06/14	38.3	137.12	25	136.80	136.50	13.3	11,769	0.11%
2022/06/13	38	143.24	35	146.61	143.00	3	11,547	0.03%
2022/06/10	27	149.78	30	147.60	152.00	-3	11,272	-0.03%
2022/06/09	83	146.30	102	145.90	145.50	-19	11,067	-0.17%	大賣/
2022/06/08	59	142.04	40	141.56	145.50	19	10,603	0.18%
2022/06/07	14	132.64	12	136.08	139.50	2	10,082	0.02%
2022/06/02	1	124.00	0	0.00	124.50	1	10,094	0.01%
2022/06/01	0	0.00	1	126.00	126.00	-1	10,236	-0.01%
2022/05/31	1	128.50	2	128.00	128.50	-1	10,383	-0.01%
2022/05/30	1	128.00	1	127.50	128.00	0	10,571	0.00%
2022/05/27	2	127.25	0	0.00	126.50	2	10,969	0.02%
2022/05/26	29	129.07	82	134.21	129.00	-53	11,280	-0.47%
2022/05/25	5	130.80	6	130.58	131.50	-1	11,444	-0.01%
2022/05/24	27	128.43	51	128.95	127.50	-24	11,693	-0.21%
2022/05/23	73	131.52	23	129.39	130.50	50	11,677	0.43%
2022/05/20	66	130.29	65	131.16	129.50	1	11,628	0.01%
2022/05/19	77	128.67	61	127.69	131.50	16	11,430	0.14%
2022/05/18	22	123.48	12	125.17	129.00	10	10,988	0.09%
2022/05/17	8	117.56	9	118.56	117.50	-1	10,808	-0.01%
2022/05/16	11	119.09	12	119.88	119.00	-1	10,699	-0.01%
2022/05/13	3	118.17	4	117.75	117.50	-1	10,620	-0.01%
2022/05/10	1	115.00	0	0.00	115.00	1	10,465	0.01%
2022/05/06	3	114.50	5	116.40	118.00	-2	10,399	-0.02%
2022/05/05	3	119.17	13	117.65	119.00	-10	10,353	-0.10%
2022/05/04	5	115.50	12	116.54	115.50	-7	10,322	-0.07%
2022/05/03	21	119.52	20	118.48	119.00	1	10,284	0.01%
2022/04/28	10	115.65	0	0.00	115.00	10	10,223	0.10%
2022/04/27	9	116.89	2	116.75	116.50	7	10,192	0.07%
2022/04/26	2	117.00	8	118.00	115.50	-6	10,112	-0.06%
2022/04/25	7	123.71	9	122.89	118.00	-2	10,021	-0.02%
2022/04/22	9	133.06	8	131.63	131.00	1	9,896	0.01%
2022/04/21	3	131.83	2	132.75	134.50	1	9,825	0.01%
2022/04/20	20	130.18	16	133.81	130.00	4	9,747	0.04%
2022/04/19	42	132.87	34	133.47	133.50	8	9,682	0.08%
2022/04/18	6	129.08	9	131.56	132.50	-3	9,489	-0.03%
2022/04/15	37	130.09	42	130.75	126.50	-5	9,301	-0.05%
2022/04/14	31	130.42	34	129.04	130.00	-3	9,135	-0.03%
2022/04/13	15	128.73	5	128.70	129.50	10	9,004	0.11%
2022/04/12	2	126.00	0	0.00	123.50	2	8,848	0.02%
2022/04/11	13	124.50	13	126.81	124.50	0	8,762	0.00%
2022/04/08	11	129.77	17	128.74	129.00	-6	8,652	-0.07%
2022/04/07	31	131.13	34	134.81	128.50	-3	8,453	-0.04%
2022/04/06	5	132.10	1	132.00	132.00	4	8,085	0.05%
2022/04/01	36	131.36	27	134.19	130.50	9	7,998	0.11%
2022/03/31	23	134.41	26	134.52	135.50	-3	7,825	-0.04%
2022/03/30	37	134.68	39	134.28	133.50	-2	7,527	-0.03%
2022/03/29	31	131.61	33.1	128.97	133.00	-2.1	7,236	-0.03%
2022/03/28	18	125.81	19	125.97	125.00	-1	6,597	-0.02%
2022/03/25	37	125.03	39	125.10	124.50	-2	6,204	-0.03%
2022/03/24	9	116.83	17	117.97	121.00	-8	5,562	-0.14%
2022/03/23	42.1	111.68	52	113.13	112.00	-9.9	5,364	-0.19%
2022/03/22	13	116.54	13	115.77	117.50	0	5,208	0.00%
2022/03/21	40	116.59	36	117.97	117.00	4	5,168	0.08%
2022/03/18	46	112.26	46	111.68	114.00	0	4,936	0.00%
2022/03/17	0	0.00	1	108.00	108.50	-1	4,691	-0.02%
2022/03/16	4	99.85	7	99.81	99.00	-3	4,574	-0.07%
2022/03/15	7	101.07	0	0.00	99.70	7	4,567	0.15%
2022/03/14	3	99.03	1	99.60	101.50	2	4,544	0.04%
2022/03/11	12	102.25	26	102.96	102.50	-14	4,585	-0.31%
2022/03/10	4	107.00	5	107.50	107.00	-1	4,523	-0.02%
2022/03/09	1	104.50	2	104.75	103.00	-1	4,414	-0.02%
2022/03/08	6	104.08	15	105.23	101.50	-9	4,505	-0.20%
2022/03/07	11	108.64	0	0.00	106.00	11	4,375	0.25%
2022/03/04	22	114.55	10	114.55	112.50	12	4,228	0.28%
2022/03/03	22	116.23	25	116.60	115.50	-3	4,109	-0.07%
2022/03/02	39	117.77	65	116.06	118.00	-26	3,932	-0.66%
2022/03/01	39	111.86	48	111.64	114.00	-9	3,615	-0.25%
2022/02/25	33	111.20	29	109.71	111.50	4	3,327	0.12%
2022/02/24	81	103.11	41	103.63	103.00	40	3,034	1.32%
2022/02/23	13	98.88	59	98.02	102.50	-46	2,740	-1.68%
2022/02/22	4	93.45	3	93.50	93.40	1	2,852	0.04%
2022/02/14	5	86.10	7	86.17	86.10	-2	3,016	-0.07%
2022/02/09	13	90.05	11	89.65	90.20	2	2,987	0.07%
2022/01/26	0	0.00	1	87.00	85.70	-1	2,948	-0.03%
2022/01/25	5	85.74	4	84.85	84.40	1	2,928	0.03%
2022/01/19	1	87.80	1	87.60	87.30	0	2,918	0.00%
2022/01/18	2	88.60	0	0.00	88.20	2	2,934	0.07%
2022/01/17	1	87.50	2	89.00	89.00	-1	3,027	-0.03%
2022/01/14	1	86.70	0	0.00	87.10	1	3,022	0.03%
2022/01/11	0	0.00	1	89.30	89.50	-1	3,007	-0.03%
2022/01/10	1	92.20	0	0.00	92.00	1	2,976	0.03%
2021/12/29	0	0.00	1	98.00	98.00	-1	3,020	-0.03%
2021/12/28	1	96.70	1	96.40	96.30	0	3,025	0.00%
2021/12/24	0	0.00	1	96.40	96.20	-1	3,148	-0.03%
2021/12/23	1	97.60	0	0.00	97.70	1	3,193	0.03%
2021/12/22	7	98.33	5	98.60	97.80	2	3,197	0.06%
2021/12/21	0	0.00	35	95.50	97.40	-35	3,237	-1.08%
2021/12/20	1	96.50	1	95.30	95.50	0	3,288	0.00%
2021/12/17	1	96.70	1	96.50	95.30	0	3,275	0.00%
2021/12/16	1	98.20	50	98.30	97.20	-49	3,236	-1.51%
2021/12/15	5	98.50	0	0.00	98.20	5	3,192	0.16%
2021/12/14	13	99.81	3	100.50	101.50	10	3,130	0.32%
2021/12/13	12	101.51	3	100.50	100.50	9	3,079	0.29%
2021/12/10	3	97.07	2	97.30	97.60	1	2,984	0.03%
2021/12/09	5	97.16	5	96.28	97.20	0	2,976	0.00%
2021/12/08	14	96.16	11	96.90	96.00	3	2,953	0.10%
2021/12/07	26	97.30	18	97.70	96.30	8	2,905	0.28%
2021/12/06	32	100.42	47	99.16	100.50	-15	2,763	-0.54%
2021/12/03	0	0.00	1	104.00	103.00	-1	2,740	-0.04%
2021/12/02	4	105.75	11	106.18	102.00	-7	2,729	-0.26%
2021/12/01	0	0.00	1	112.50	112.50	-1	2,550	-0.04%
2021/11/30	0	0.00	1	111.00	111.50	-1	2,549	-0.04%
2021/11/29	2	112.50	0	0.00	109.00	2	2,547	0.08%
2021/11/26	14	109.93	11	111.41	109.50	3	2,501	0.12%
2021/11/25	8	113.00	7	116.36	112.50	1	2,472	0.04%
2021/11/24	19	114.50	11	109.68	114.50	8	2,376	0.34%
2021/11/23	24	111.96	58	110.38	108.00	-34	2,315	-1.47%
2021/11/22	20	111.50	12	112.25	111.50	8	2,259	0.35%
2021/11/19	7	114.78	38	117.55	114.50	-31	2,241	-1.38%
2021/11/18	4	114.38	2	114.50	117.00	2	2,086	0.10%
2021/11/17	6	104.92	0	0.00	106.50	6	1,977	0.30%
2021/11/15	8	96.83	1	96.00	96.30	7	2,070	0.34%
2021/11/11	4	92.60	8	92.35	92.00	-4	2,166	-0.18%
2021/11/10	2	92.60	0	0.00	93.20	2	2,258	0.09%
2021/11/05	0	0.00	8	93.89	93.70	-8	2,366	-0.34%
2021/11/02	27	95.50	0	0.00	95.00	27	2,419	1.12%
2021/11/01	1	96.10	1	95.80	97.20	0	2,500	0.00%
2021/10/27	5	91.74	0	0.00	91.90	5	2,734	0.18%
2021/10/25	13	94.82	0	0.00	91.30	13	2,832	0.46%
2021/10/22	4	98.10	0	0.00	98.00	4	2,834	0.14%
2021/10/21	3	98.30	0	0.00	98.20	3	2,885	0.10%
2021/10/20	15	99.13	0	0.00	98.70	15	2,957	0.51%
2021/10/19	4	99.85	0	0.00	99.90	4	3,049	0.13%
2021/10/18	1	98.40	0	0.00	98.40	1	3,231	0.03%
2021/10/14	0	0.00	1	99.20	98.70	-1	3,705	-0.03%
2021/10/13	2	97.95	0	0.00	97.10	2	3,867	0.05%
2021/10/12	0	0.00	1	101.00	100.00	-1	3,961	-0.03%
2021/10/07	0	0.00	1	96.70	96.50	-1	4,142	-0.02%
2021/10/06	1	96.00	0	0.00	92.70	1	4,310	0.02%
2021/10/05	0	97.50	0	0.00	96.40	0	4,551	0.00%
2021/10/04	2	99.80	1	104.50	96.00	1	4,591	0.02%
2021/10/01	5	104.60	1	102.50	104.00	4	4,549	0.09%
2021/09/30	0	0.00	1	104.50	108.00	-1	4,537	-0.02%
2021/09/29	26	103.10	21	100.48	100.50	5	4,512	0.11%
2021/09/28	4	104.00	1	104.00	104.00	3	4,539	0.07%
2021/09/27	1	102.50	0	0.00	102.00	1	4,536	0.02%
2021/09/22	3	97.50	0	0.00	97.50	3	4,887	0.06%
2021/09/16	0	0.00	5	100.60	101.00	-5	4,900	-0.10%
2021/09/15	1	99.80	0	0.00	101.00	1	4,886	0.02%
2021/09/14	2	103.50	0	0.00	102.00	2	4,885	0.04%
2021/09/10	8	102.00	5	103.50	103.00	3	4,882	0.06%
2021/09/09	0	0.00	2	100.75	102.00	-2	4,878	-0.04%
2021/09/08	4	101.63	0	0.00	100.00	4	4,873	0.08%
2021/09/07	0	0.00	3	104.50	105.00	-3	4,876	-0.06%
2021/09/06	3	102.00	0	0.00	102.00	3	4,880	0.06%
2021/09/03	0	0.00	2	106.00	105.50	-2	4,963	-0.04%
2021/09/02	4	103.88	2	102.75	102.50	2	4,990	0.04%
2021/08/25	0	0.00	5	108.30	107.00	-5	5,020	-0.10%
2021/08/24	5	104.00	0	0.00	103.00	5	5,011	0.10%
2021/08/20	3	100.23	1	97.00	100.50	2	5,061	0.04%
2021/08/19	1	107.50	0	0.00	101.50	1	5,045	0.02%
2021/08/18	2	109.25	0	0.00	112.50	2	5,022	0.04%
2021/08/16	20	114.50	18	114.89	116.50	2	5,107	0.04%
2021/08/13	1	123.00	0	0.00	122.00	1	5,151	0.02%
2021/08/12	1	134.00	0	0.00	135.50	1	5,304	0.02%
2021/08/11	1	134.50	1	128.50	135.00	0	5,447	0.00%
2021/08/10	1	137.00	4	136.63	137.00	-3	5,518	-0.05%
2021/08/09	1	137.00	4	138.00	135.00	-3	5,615	-0.05%
2021/08/06	6	138.75	0	0.00	137.00	6	5,609	0.11%
2021/08/05	10	138.50	4	139.00	138.00	6	5,609	0.11%
2021/08/04	55	140.65	16	146.53	141.00	39	5,536	0.70%
2021/07/30	2	146.50	2	146.50	146.50	0	5,268	0.00%
2021/07/29	1	142.00	100	147.90	150.50	-99	5,211	-1.90%
2021/07/28	3	142.67	6	143.58	144.00	-3	5,142	-0.06%
2021/07/26	0	0.00	4	150.00	153.00	-4	5,012	-0.08%
2021/07/23	5	148.40	31	152.74	146.00	-26	4,936	-0.53%
2021/07/22	6	148.33	1	148.50	152.00	5	4,841	0.10%
2021/07/21	2	145.50	76	150.95	154.50	-74	4,671	-1.58%
2021/07/20	215	144.39	28.2	145.65	140.50	186.8	4,495	4.16%	大買/鉅額交易
2021/07/19	19.2	139.56	7	143.93	147.50	12.2	4,184	0.29%
2021/07/16	2	128.50	2	131.00	134.50	0	4,024	0.00%
2021/07/15	2	128.00	3	132.00	127.50	-1	3,925	-0.03%
2021/07/14	1	128.50	3	127.50	128.50	-2	3,801	-0.05%
2021/07/13	2	131.00	4	127.00	127.00	-2	3,717	-0.05%
2021/07/12	6	119.83	14	122.89	122.00	-8	3,522	-0.23%
2021/07/09	1	113.00	2	114.00	114.00	-1	3,243	-0.03%
2021/07/08	0	0.00	3	104.33	104.00	-3	3,183	-0.09%
2021/07/07	2	106.00	4	107.25	107.50	-2	3,171	-0.06%
2021/07/06	2	108.25	0	0.00	107.00	2	3,134	0.06%
2021/07/05	1	105.00	0	0.00	105.00	1	3,089	0.03%
2021/07/01	4	101.13	0	0.00	105.00	4	2,988	0.13%
2021/06/30	12	98.36	0	0.00	101.50	12	2,878	0.42%
2021/06/29	3	97.50	5	96.30	96.90	-2	2,721	-0.07%
2021/06/28	0	0.00	2	89.30	90.10	-2	2,584	-0.08%
2021/06/22	1	84.20	2	85.10	84.90	-1	2,556	-0.04%
2021/06/21	5	82.60	0	0.00	82.60	5	2,561	0.20%
2021/06/11	1	89.80	0	0.00	87.40	1	2,501	0.04%
2021/06/10	5	94.20	0	0.00	94.20	5	2,403	0.21%
2021/06/03	1	88.80	1	89.90	88.80	0	2,299	0.00%
2021/06/02	1	93.00	0	0.00	90.40	1	2,264	0.04%
2021/05/31	0	0.00	1	93.90	93.00	-1	2,198	-0.05%
2021/05/28	2	95.45	8	95.84	94.90	-6	2,136	-0.28%
2021/05/27	16	96.06	9	96.01	96.40	7	2,081	0.34%
2021/05/26	1	94.50	5	93.72	92.20	-4	1,979	-0.20%
2021/05/25	7	93.07	5	91.22	93.20	2	1,939	0.10%
2021/05/24	17	92.89	15	92.05	92.10	2	1,865	0.11%
2021/05/20	3	91.70	18	89.64	86.00	-15	1,631	-0.92%
2021/05/19	4	85.60	14	87.59	88.00	-10	1,454	-0.69%
2021/05/18	10	83.30	12	83.80	83.90	-2	1,327	-0.15%
2021/05/17	3	82.13	15	79.63	82.50	-12	1,212	-0.99%
2021/05/14	0	0.00	4	74.90	75.10	-4	1,085	-0.37%
2021/05/13	4	66.83	3.1	68.40	68.30	0.9	1,069	0.09%
2021/05/12	6.5	71.25	2	69.80	70.00	4.5	1,053	0.43%
2021/05/11	7	75.93	3	76.77	74.20	4	1,034	0.39%
2021/05/10	4	75.40	0	0.00	76.00	4	1,034	0.39%
2021/05/07	16	74.81	4	74.58	75.50	12	1,038	1.16%
2021/05/06	3	74.00	2	74.80	73.30	1	1,035	0.10%
2021/05/05	2	74.10	2	75.05	74.10	0	1,032	0.00%
2021/05/04	0	0.00	0.1	76.80	74.10	-0.1	1,035	-0.01%
2021/04/28	2	82.40	0	0.00	81.30	2	1,027	0.19%
2021/04/27	0	0.00	8	83.24	82.80	-8	1,026	-0.78%
2021/04/26	2	80.10	2	81.00	80.50	0	1,004	0.00%
2021/04/22	2	80.20	2	80.95	79.70	0	1,019	0.00%
2021/04/21	2	82.20	4	81.30	81.40	-2	1,009	-0.20%
2021/04/20	0	0.00	1	84.60	83.00	-1	1,004	-0.10%
2021/04/19	2	83.70	6	83.77	83.70	-4	1,000	-0.40%
2021/04/16	2	81.90	0	0.00	82.20	2	981	0.20%
2021/04/15	3	82.70	5	83.06	83.10	-2	977	-0.20%
2021/04/14	0	0.00	1	81.70	81.80	-1	967	-0.10%
2021/04/13	0	0.00	5	83.58	81.40	-5	955	-0.52%
2021/04/12	3	82.10	4	82.95	82.70	-1	935	-0.11%
2021/04/09	15	81.10	0	0.00	81.00	15	909	1.65%
2021/04/08	2	81.40	2	81.50	81.40	0	901	0.00%
2021/04/07	3	80.13	4	79.33	80.10	-1	881	-0.11%
2021/04/06	3	78.30	6	78.25	78.20	-3	866	-0.35%
2021/04/01	1	77.60	1	78.40	77.80	0	865	0.00%
2021/03/31	2	77.75	6	77.07	77.70	-4	855	-0.47%
2021/03/30	12	76.60	2	77.50	76.50	10	832	1.20%
2021/03/29	3	75.87	3	76.40	76.00	0	823	0.00%
2021/03/26	0	0.00	2	74.80	74.80	-2	812	-0.25%
2021/03/25	3	75.47	2	76.15	75.10	1	823	0.12%
2021/03/24	4	75.10	7	75.14	75.90	-3	811	-0.37%
2021/03/23	1	73.20	1	73.80	73.30	0	791	0.00%
2021/03/22	2	72.20	2	72.45	72.70	0	799	0.00%
2021/03/18	1	74.10	0	0.00	74.00	1	793	0.13%
2021/03/17	1	73.80	1	74.40	74.00	0	803	0.00%
2021/03/16	1	73.80	0	0.00	73.50	1	806	0.12%
2021/03/12	4	74.55	0	0.00	74.40	4	802	0.50%
2021/03/11	25	75.93	4	76.00	75.00	21	806	2.61%
2021/03/09	2	72.40	2	73.10	72.80	0	790	0.00%
2021/03/08	1	72.60	0	0.00	72.80	1	792	0.13%
2021/03/05	0	0.00	4	73.75	73.60	-4	808	-0.49%
2021/03/04	5	73.10	0	0.00	72.70	5	825	0.61%
2021/03/02	2	75.40	4	74.03	74.10	-2	816	-0.25%
2021/02/26	0.5	76.50	0	0.00	76.50	0.5	812	0.06%
2021/02/24	2	75.80	2	76.30	76.00	0	858	0.00%
2021/02/23	6	77.05	4	78.70	77.40	2	895	0.22%
2021/02/22	6	76.63	5	76.42	76.60	1	873	0.11%
2021/02/19	4	73.33	2	74.30	74.20	2	861	0.23%
2021/02/18	32	73.72	15	73.11	74.90	17	863	1.97%
2021/02/17	15	69.90	2	70.00	69.70	13	838	1.55%
2021/02/05	9	67.99	2	67.70	68.10	7	870	0.80%
2021/02/04	4	66.95	2	67.40	66.80	2	898	0.22%
2021/01/26	1	70.70	1	70.40	70.40	0	962	0.00%
2021/01/25	5	70.68	1	70.90	70.70	4	960	0.42%
2021/01/22	8	70.50	0	0.00	69.20	8	950	0.84%
2021/01/21	3	69.80	0	0.00	69.80	3	942	0.32%
2021/01/20	2	72.70	0	72.90	71.40	2	931	0.21%
2021/01/19	3	74.00	1	73.60	73.60	2	919	0.22%
2021/01/18	2	75.00	2	75.90	75.30	0	917	0.00%
2021/01/13	1	77.60	0	0.00	77.60	1	918	0.11%
2021/01/06	1	79.90	3	78.60	78.60	-2	911	-0.22%
2021/01/04	1	79.80	0	0.00	79.90	1	916	0.11%
2020/12/30	1	79.50	0	0.00	79.20	1	925	0.11%
2020/12/29	2	79.80	2	79.20	79.20	0	924	0.00%
2020/12/28	0	0.00	2	80.60	80.50	-2	922	-0.22%
2020/12/25	1	80.80	6	81.00	81.20	-5	920	-0.54%
2020/12/23	1	81.60	0	0.00	81.60	1	1,097	0.09%
2020/12/22	3	82.73	0	0.00	82.00	3	1,142	0.26%
2020/12/21	4	83.90	2	84.60	83.30	2	1,191	0.17%
2020/12/18	1	83.70	1	84.40	83.70	0	1,189	0.00%
2020/12/17	3	83.60	0	0.00	83.80	3	1,212	0.25%
2020/12/16	0	0.00	2	83.70	84.40	-2	1,233	-0.16%
2020/12/14	8	82.90	1	83.20	82.90	7	1,326	0.53%
2020/12/11	4	82.60	0	0.00	82.40	4	1,338	0.30%
2020/12/10	1	83.80	0	0.00	83.80	1	1,346	0.07%
2020/12/09	1	84.50	0	0.00	84.70	1	1,370	0.07%
2020/12/08	4	84.50	0	0.00	84.30	4	1,405	0.28%
2020/12/07	3	83.93	0	0.00	83.80	3	1,426	0.21%
2020/12/04	1.1	83.58	1	84.10	84.50	0.1	1,487	0.01%
2020/12/02	2	84.50	0	0.00	84.20	2	1,487	0.13%
2020/11/30	11	86.70	4	87.45	84.70	7	1,468	0.48%
2020/11/27	6	85.90	0	0.00	85.80	6	1,456	0.41%
2020/11/26	2	85.81	2	86.20	86.10	0	1,468	0.00%
2020/11/25	0	0.00	3	85.20	85.90	-3	1,472	-0.20%
2020/11/20	0	0.00	1	87.70	86.50	-1	1,460	-0.07%
2020/11/19	1	86.10	1	85.60	86.20	0	1,417	0.00%
2020/11/18	0	0.00	23	85.93	86.00	-23	1,417	-1.62%
2020/11/10	1	84.10	2	83.90	84.20	-1	1,462	-0.07%
2020/11/04	1	83.90	0	0.00	82.50	1	1,473	0.07%
2020/11/03	0	0.00	1	81.10	80.80	-1	1,435	-0.07%
2020/10/27	0	0.00	3	81.60	81.80	-3	1,449	-0.21%
2020/10/26	1	82.10	0	0.00	81.80	1	1,453	0.07%
2020/10/23	0	0.00	1	82.80	82.70	-1	1,458	-0.07%
2020/10/21	0	0.00	2	81.35	81.60	-2	1,491	-0.13%
2020/10/07	2	80.70	0	0.00	80.50	2	1,671	0.12%
2020/10/05	3	81.33	2	81.60	81.10	1	1,777	0.06%
2020/09/29	2	81.00	1	80.60	80.60	1	1,915	0.05%
2020/09/28	6	82.40	1	84.50	81.10	5	1,913	0.26%
2020/09/22	0	0.00	1	81.80	81.80	-1	1,728	-0.06%
2020/09/21	0	0.00	2	84.20	84.30	-2	1,720	-0.12%
2020/09/18	1	84.80	1	85.20	85.00	0	1,740	0.00%
2020/09/15	0	0.00	1	82.60	82.10	-1	1,890	-0.05%
2020/09/11	1	79.80	1	80.10	79.60	0	1,933	0.00%
2020/09/10	1	82.70	0	0.00	82.70	1	1,933	0.05%
2020/09/09	0	0.00	6	82.60	82.70	-6	1,931	-0.31%
2020/09/08	0	0.00	1	80.60	80.60	-1	1,912	-0.05%
2020/09/04	1	79.20	2	79.85	80.00	-1	1,985	-0.05%
2020/09/02	1	80.90	1	81.90	80.80	0	2,029	0.00%
2020/09/01	6	81.67	0	0.00	81.70	6	2,038	0.29%
2020/08/27	4	81.40	1	80.60	80.30	3	2,137	0.14%
2020/08/26	0	0.00	6	80.28	81.10	-6	2,137	-0.28%
2020/08/25	7	78.54	5	78.08	78.00	2	2,112	0.09%
2020/08/24	1	77.30	0	0.00	77.50	1	2,124	0.05%
2020/08/21	0	0.00	5	77.64	77.40	-5	2,137	-0.23%
2020/08/20	4	79.65	6	77.75	76.60	-2	2,159	-0.09%
2020/08/19	1	82.60	0	0.00	81.70	1	2,219	0.05%
2020/08/18	5	83.52	3	83.73	82.50	2	2,226	0.09%
2020/08/17	2	80.95	9	80.49	82.00	-7	2,250	-0.31%
2020/08/14	2	78.70	0	0.00	78.30	2	2,231	0.09%
2020/08/13	1	77.80	3	78.07	77.70	-2	2,250	-0.09%
2020/08/12	2	78.20	4	78.18	78.20	-2	2,277	-0.09%
2020/08/11	4	79.78	5	80.34	78.30	-1	2,303	-0.04%
2020/08/06	4	79.00	6	79.87	78.70	-2	2,326	-0.09%
2020/08/05	1	79.30	1	80.00	80.00	0	2,339	0.00%
2020/08/04	4	79.20	1	79.10	79.10	3	2,364	0.13%
2020/07/30	2	78.60	2	77.80	78.30	0	2,635	0.00%
2020/07/29	1	77.90	1	78.50	78.00	0	2,706	0.00%
2020/07/28	3	76.40	3	77.40	76.40	0	2,733	0.00%
2020/07/24	3	81.07	0	0.00	80.50	3	2,799	0.11%
2020/07/23	3	83.03	1	82.40	82.20	2	2,817	0.07%
2020/07/22	2	83.80	2	84.05	83.90	0	2,837	0.00%
2020/07/20	1	77.70	1	78.20	81.40	0	2,852	0.00%
2020/07/17	2	79.40	4	80.13	79.60	-2	2,856	-0.07%
2020/07/13	0	0.00	1	85.30	85.40	-1	2,912	-0.03%
2020/07/10	6	86.60	1	88.50	84.40	5	2,898	0.17%
2020/07/09	16	86.38	4	85.45	87.50	12	2,857	0.42%
2020/07/08	20	83.08	0	0.00	83.60	20	2,814	0.71%
2020/07/06	0	0.00	2	82.25	82.30	-2	2,903	-0.07%
2020/07/03	0	0.00	1	81.90	82.00	-1	2,912	-0.03%
2020/07/02	1	84.00	0	0.00	83.60	1	2,925	0.03%
2020/06/29	1	84.00	1	84.70	83.20	0	2,962	0.00%
2020/06/24	2	87.00	4	89.00	85.10	-2	2,946	-0.07%
2020/06/23	1	89.50	5	89.50	89.50	-4	2,823	-0.14%
2020/06/22	1	82.00	2	82.85	81.40	-1	2,821	-0.04%
2020/06/19	2	81.95	0	0.00	81.50	2	2,810	0.07%
2020/06/18	6	84.52	5	84.94	83.00	1	2,818	0.04%
2020/06/17	1	84.10	6	83.63	84.10	-5	2,787	-0.18%
2020/06/16	0	0.00	3	82.77	83.00	-3	2,815	-0.11%
2020/06/15	1	79.50	1	79.90	81.60	0	2,819	0.00%
2020/06/12	2	76.60	3	77.83	78.40	-1	2,875	-0.03%
2020/06/11	7	82.87	12	81.38	79.00	-5	2,899	-0.17%
2020/06/10	3	82.93	4	83.20	83.00	-1	2,932	-0.03%
2020/06/09	3	82.33	1	82.60	83.10	2	2,949	0.07%
2020/06/08	0	0.00	2	82.80	81.60	-2	2,983	-0.07%
2020/06/05	10	82.48	9	82.27	82.40	1	3,019	0.03%
2020/06/04	14	82.41	1	81.20	82.50	13	2,990	0.43%
2020/06/03	1	80.40	0	0.00	80.30	1	3,022	0.03%
2020/06/02	1	78.80	4	79.75	79.50	-3	3,002	-0.10%
2020/06/01	0	0.00	1	78.90	79.00	-1	3,014	-0.03%
2020/05/29	4	77.70	0	0.00	77.80	4	3,048	0.13%
2020/05/28	2	78.85	0	0.00	78.10	2	3,098	0.06%
2020/05/27	1	79.00	1	79.60	79.70	0	3,096	0.00%
2020/05/26	10	81.54	4	81.38	80.10	6	3,083	0.19%
2020/05/25	1	79.00	3	78.60	78.80	-2	2,987	-0.07%
2020/05/22	1	78.10	5	80.42	77.80	-4	2,962	-0.14%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/20	2	77.95	0	0.00	78.00	2	2,908	0.07%
2020/05/19	3	77.67	2	79.05	77.30	1	2,900	0.03%
2020/05/18	2	77.35	1	77.00	77.50	1	2,885	0.03%
2020/05/15	3	75.40	0	0.00	75.00	3	2,864	0.10%
2020/05/14	1	75.00	0	0.00	75.10	1	2,869	0.03%
2020/05/13	2	78.05	1	78.10	78.10	1	2,853	0.04%
2020/05/12	1	77.50	0	0.00	77.30	1	2,854	0.04%
2020/05/08	0	0.00	1	80.10	77.40	-1	2,874	-0.03%
2020/05/07	1	80.90	0	0.00	81.20	1	2,834	0.04%
2020/05/06	3	80.80	4	80.63	81.40	-1	2,806	-0.04%
2020/05/05	1	76.20	7	77.79	78.10	-6	2,672	-0.22%
2020/04/30	7	75.34	5	76.26	74.90	2	2,640	0.08%
2020/04/29	0	0.00	1	72.90	72.80	-1	2,596	-0.04%
2020/04/28	1	71.80	3	72.20	72.00	-2	2,618	-0.08%
2020/04/27	1	71.10	2	71.70	71.20	-1	2,656	-0.04%
2020/04/24	2	70.15	0	0.00	70.00	2	2,647	0.08%
2020/04/23	0	0.00	3	70.67	70.80	-3	2,670	-0.11%
2020/04/22	0	0.00	3	68.13	68.60	-3	2,669	-0.11%
2020/04/21	9	68.07	0	0.00	67.30	9	2,693	0.33%
2020/04/20	0	0.00	2	72.15	71.40	-2	2,725	-0.07%
2020/04/17	3	71.33	2	72.00	70.30	1	2,932	0.03%
2020/04/16	1	70.40	2	71.20	71.50	-1	2,951	-0.03%
2020/04/15	1	70.70	3	70.47	70.30	-2	2,951	-0.07%
2020/04/14	1	69.60	2	69.40	69.70	-1	2,954	-0.03%
2020/04/13	2	69.60	3	70.23	68.30	-1	2,981	-0.03%
2020/04/09	4	66.75	13	68.23	69.10	-9	3,002	-0.30%
2020/04/08	1	64.30	4	63.90	64.10	-3	2,955	-0.10%
2020/04/07	2	62.70	3	63.83	63.80	-1	3,115	-0.03%
2020/04/06	2	61.65	1	60.90	62.30	1	3,142	0.03%
2020/04/01	2	61.45	0	0.00	60.90	2	3,158	0.06%
2020/03/31	1	59.60	0	0.00	60.20	1	3,164	0.03%
2020/03/30	1	54.30	1	57.50	58.00	0	3,164	0.00%
2020/03/27	9	55.36	12	56.27	57.50	-3	3,239	-0.09%
2020/03/26	10	52.17	9	54.16	53.40	1	3,183	0.03%
2020/03/25	6	52.90	7	51.44	52.90	-1	3,148	-0.03%
2020/03/24	2	47.08	0	0.00	48.10	2	3,151	0.06%
2020/03/23	0	0.00	3	44.70	44.55	-3	3,155	-0.10%
2020/03/20	7	50.03	3	49.33	49.50	4	3,134	0.13%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	7	54.03	10	54.96	53.00	-3	3,112	-0.10%
2020/03/17	1	58.80	0	0.00	58.80	1	3,033	0.03%
2020/03/16	4	65.30	0	0.00	65.30	4	3,006	0.13%
2020/03/13	4	72.15	2	72.90	72.50	2	2,948	0.07%
2020/03/12	3	82.67	2	80.05	79.90	1	2,936	0.03%
2020/03/11	5	89.92	0	0.00	88.70	5	2,899	0.17%
2020/03/10	4	93.85	1	94.50	93.00	3	2,887	0.10%
2020/03/09	18	96.84	21	96.15	94.70	-3	2,888	-0.10%
2020/03/06	0	0.00	3	95.70	95.70	-3	2,851	-0.11%
2020/03/05	3	95.60	4	96.38	95.30	-1	2,917	-0.03%
2020/03/04	6	94.65	4	95.53	94.40	2	3,053	0.07%
2020/03/03	4	94.80	8	92.65	94.60	-4	3,094	-0.13%
2020/03/02	4	87.50	3	88.53	88.30	1	3,082	0.03%
2020/02/27	1	87.20	0	0.00	87.00	1	3,119	0.03%
2020/02/25	0	0.00	1	90.40	91.30	-1	3,183	-0.03%
2020/02/24	3	92.33	3	92.17	91.50	0	3,275	0.00%
2020/02/21	1	93.60	1	94.10	93.20	0	3,371	0.00%
2020/02/20	2	93.35	3	93.93	93.00	-1	3,429	-0.03%
2020/02/18	1	93.10	1	93.00	93.00	0	3,487	0.00%
2020/02/17	3	93.57	3	94.40	93.00	0	3,525	0.00%
2020/02/14	1	92.20	2	92.65	92.80	-1	3,581	-0.03%
2020/02/13	2	92.55	4	93.30	91.80	-2	3,608	-0.06%
2020/02/12	3	92.63	2	92.55	92.70	1	3,676	0.03%
2020/02/11	3	91.20	5	91.76	91.40	-2	3,771	-0.05%
2020/02/10	2	89.65	1	90.10	89.80	1	3,787	0.03%
2020/02/06	4	91.20	2	92.20	90.20	2	3,854	0.05%
2020/02/05	1	90.80	2	90.80	90.80	-1	3,968	-0.03%
2020/02/04	6	90.17	2	90.50	90.10	4	3,969	0.10%
2020/02/03	0	0.00	1	85.50	88.00	-1	3,941	-0.03%
2020/01/31	3	93.13	4	93.80	91.50	-1	3,920	-0.03%
2020/01/30	4	96.70	16	96.97	93.60	-12	3,935	-0.30%
2020/01/20	3	104.67	1	104.00	104.00	2	3,952	0.05%
2020/01/17	12	106.33	6	106.92	105.00	6	3,934	0.15%
2020/01/16	1	106.50	3	105.00	105.00	-2	3,896	-0.05%
2020/01/15	4	106.50	5	107.10	105.50	-1	3,873	-0.03%
2020/01/14	8	107.38	6	107.75	107.00	2	3,844	0.05%
2020/01/13	21	113.48	19	112.37	109.00	2	3,798	0.05%
2020/01/10	15	114.33	0	0.00	114.50	15	3,577	0.42%
2020/01/09	2	111.00	1	112.00	112.50	1	3,525	0.03%
2020/01/08	3	108.33	4	109.75	109.50	-1	3,538	-0.03%
2020/01/07	11	109.59	0	0.00	108.00	11	3,530	0.31%
2020/01/06	7	115.71	1	115.00	113.50	6	3,479	0.17%
2020/01/03	4	116.50	5	118.10	116.50	-1	3,450	-0.03%
2019/12/31	11	115.95	18	117.31	115.00	-7	3,371	-0.21%
2019/12/30	3	113.67	9	113.00	115.00	-6	3,205	-0.19%
2019/12/27	5	111.00	2	112.00	110.50	3	3,201	0.09%
2019/12/26	1	111.00	3	112.67	114.00	-2	3,302	-0.06%
2019/12/24	3	111.33	3	112.33	111.00	0	3,346	0.00%
2019/12/23	2	110.25	10	110.75	113.00	-8	3,320	-0.24%
2019/12/20	0	0.00	2	106.50	106.50	-2	3,228	-0.06%
2019/12/19	3	105.00	0	0.00	104.50	3	3,221	0.09%
2019/12/17	2	104.50	0	0.00	105.00	2	3,222	0.06%
2019/12/13	5	106.00	6	107.17	108.00	-1	3,217	-0.03%
2019/12/12	2	107.50	1	108.00	107.50	1	3,211	0.03%
2019/12/11	5	109.00	0	0.00	109.00	5	3,208	0.16%
2019/12/10	1	111.50	1	111.50	111.50	0	3,182	0.00%
2019/12/09	0	0.00	7	112.71	113.00	-7	3,261	-0.21%
2019/12/06	2	111.50	1	112.50	111.50	1	3,252	0.03%
2019/12/05	2	111.00	7	110.57	112.00	-5	3,255	-0.15%
2019/12/04	0	0.00	1	106.00	109.00	-1	3,245	-0.03%
2019/12/03	1	108.00	0	0.00	108.00	1	3,270	0.03%
2019/12/02	12	109.04	3	109.17	109.50	9	3,336	0.27%
2019/11/29	5	112.00	16	111.97	111.50	-11	3,315	-0.33%
2019/11/28	2	114.00	1	114.50	114.00	1	3,322	0.03%
2019/11/27	5	116.10	7	116.43	115.50	-2	3,319	-0.06%
2019/11/26	11	113.82	23	114.07	115.00	-12	3,305	-0.36%
2019/11/25	9	109.61	2	110.25	109.00	7	3,207	0.22%
2019/11/22	8	110.19	7	110.86	110.00	1	3,145	0.03%
2019/11/21	4	107.50	2	107.50	110.00	2	3,133	0.06%
2019/11/20	1	107.50	1	107.50	107.00	0	3,193	0.00%
2019/11/19	2	111.25	6	111.17	110.00	-4	3,194	-0.13%
2019/11/18	3	110.33	8	111.13	112.00	-5	3,200	-0.16%
2019/11/15	14	108.93	13	107.15	108.50	1	3,213	0.03%
2019/11/14	18	103.64	22	102.23	102.50	-4	3,154	-0.13%
2019/11/13	2	107.25	8	107.88	106.50	-6	3,122	-0.19%
2019/11/12	10	109.05	13	107.77	109.50	-3	3,157	-0.10%
2019/11/11	3	105.50	2	107.75	105.50	1	3,147	0.03%
2019/11/08	12	106.33	8	108.19	105.50	4	3,212	0.12%
2019/11/07	2	106.00	10	106.30	106.00	-8	3,154	-0.25%
2019/11/06	2	105.50	5	107.10	106.50	-3	3,147	-0.10%
2019/11/05	13	106.12	14	105.11	107.00	-1	3,100	-0.03%
2019/11/04	5	102.20	23	102.20	102.50	-18	3,060	-0.59%
2019/11/01	31	99.98	9	99.99	101.50	22	3,113	0.71%
2019/10/31	3	98.53	1	97.70	97.50	2	3,097	0.06%
2019/10/30	20	100.34	10	99.69	99.00	10	3,173	0.32%
2019/10/29	1	97.00	6	97.08	97.20	-5	3,287	-0.15%
2019/10/25	1	96.60	3	97.50	96.00	-2	3,348	-0.06%
2019/10/24	2	96.75	4	96.75	96.80	-2	3,349	-0.06%
2019/10/23	4	94.98	10	94.94	95.20	-6	3,337	-0.18%
2019/10/22	1	91.50	0	0.00	91.10	1	3,340	0.03%
2019/10/17	2	92.40	0	0.00	92.50	2	3,472	0.06%
2019/10/16	2	90.50	0	0.00	90.10	2	3,566	0.06%
2019/10/15	0	0.00	26	91.00	91.00	-26	3,637	-0.71%
2019/10/14	1	92.80	1	92.90	92.60	0	3,794	0.00%
2019/10/09	1	92.10	1	93.60	91.70	0	3,964	0.00%
2019/10/08	13	95.79	3	94.47	94.40	10	4,032	0.25%
2019/10/04	1	96.50	1	96.50	95.60	0	4,107	0.00%
2019/10/03	10	96.86	3	98.50	96.00	7	4,147	0.17%
2019/10/02	8	96.89	0	0.00	97.00	8	4,235	0.19%
2019/10/01	13	98.30	0	0.00	98.10	13	4,277	0.30%
2019/09/27	5	99.64	4	100.40	99.10	1	4,321	0.02%
2019/09/26	10	101.75	17	102.26	102.00	-7	4,443	-0.16%
2019/09/25	6	98.65	11	98.20	99.10	-5	4,626	-0.11%
2019/09/24	3	95.57	3	95.97	96.10	0	4,636	0.00%
2019/09/23	2	96.70	2	96.20	96.40	0	4,675	0.00%
2019/09/18	0	0.00	1	95.80	95.70	-1	4,887	-0.02%
2019/09/17	4	96.30	5	96.56	96.30	-1	4,952	-0.02%
2019/09/16	0	0.00	1	94.80	95.10	-1	5,076	-0.02%
2019/09/11	11	95.59	4	94.60	95.20	7	5,336	0.13%
2019/09/10	0	0.00	2	99.50	99.10	-2	5,396	-0.04%
2019/09/09	1	99.50	0	0.00	99.50	1	5,725	0.02%
2019/09/06	5	98.16	3	98.27	98.00	2	5,913	0.03%
2019/09/05	4	100.65	22	99.71	99.40	-18	5,986	-0.30%
2019/09/04	3	102.00	2	101.75	102.00	1	5,991	0.02%
2019/09/03	1	100.50	0	0.00	100.50	1	5,967	0.02%
2019/09/02	1	100.50	2	100.25	100.00	-1	6,010	-0.02%
2019/08/30	2	99.45	5	99.82	98.90	-3	6,027	-0.05%
2019/08/29	1	99.80	12	100.70	98.80	-11	6,064	-0.18%
2019/08/28	17	97.86	9	98.57	99.50	8	6,050	0.13%
2019/08/27	2	96.40	6	96.80	96.20	-4	6,103	-0.07%
2019/08/26	5	96.92	5	96.10	96.10	0	6,136	0.00%
2019/08/23	49	99.13	42	98.94	98.10	7	6,163	0.11%
2019/08/22	5	98.14	4	99.00	97.00	1	6,147	0.02%
2019/08/21	9	98.04	6	98.93	97.70	3	6,203	0.05%
2019/08/20	29	99.01	8	99.11	99.10	21	6,208	0.34%
2019/08/16	1	91.70	0	0.00	91.50	1	6,389	0.02%
2019/08/15	1	92.80	0	0.00	92.50	1	6,509	0.02%
2019/08/14	7	98.40	6	98.77	96.40	1	6,532	0.02%
2019/08/13	3	100.23	6	98.88	98.00	-3	6,534	-0.05%
2019/08/12	2	95.20	0	0.00	95.30	2	6,536	0.03%
2019/08/08	3	95.57	0	0.00	94.40	3	6,801	0.04%
2019/08/05	1	94.00	2	94.05	91.80	-1	6,942	-0.01%
2019/08/02	1	99.50	1	101.00	98.40	0	6,904	0.00%
2019/08/01	2	100.50	0	0.00	99.00	2	6,905	0.03%
2019/07/31	13	100.75	12	100.63	98.80	1	6,888	0.01%
2019/07/30	14	113.04	21	111.52	108.50	-7	6,670	-0.10%
2019/07/29	2	120.75	0	0.00	120.50	2	6,669	0.03%
2019/07/26	11	121.95	3	122.33	121.50	8	6,751	0.12%
2019/07/25	3	120.50	9	120.67	120.00	-6	6,772	-0.09%
2019/07/24	1	124.00	12	123.38	123.00	-11	6,857	-0.16%
2019/07/23	11	121.14	0	0.00	121.00	11	6,929	0.16%
2019/07/22	7	122.14	1	121.50	121.50	6	7,018	0.09%
2019/07/19	9	121.11	7	122.50	120.50	2	7,121	0.03%
2019/07/18	6	126.00	7	125.79	122.50	-1	7,141	-0.01%
2019/07/17	8	124.19	3	123.67	124.00	5	7,199	0.07%
2019/07/16	8	124.25	9	125.28	124.00	-1	7,198	-0.01%
2019/07/15	8	120.56	6	120.83	122.00	2	7,043	0.03%
2019/07/12	9	117.50	8	117.69	117.00	1	6,933	0.01%
2019/07/11	5	115.20	5	115.00	114.50	0	6,962	0.00%
2019/07/10	1	117.50	3	116.67	117.00	-2	7,052	-0.03%
2019/07/09	1	115.00	1	115.00	115.00	0	7,262	0.00%
2019/07/08	11	116.86	8	115.75	115.00	3	7,385	0.04%
2019/07/05	5	118.70	2	118.25	120.00	3	7,655	0.04%
2019/07/04	1	118.00	3	118.67	117.00	-2	7,735	-0.03%
2019/07/03	17	118.32	17	118.50	118.00	0	7,830	0.00%
2019/07/02	29	116.02	33	117.09	117.00	-4	7,847	-0.05%
2019/07/01	6	111.33	9	111.44	112.00	-3	7,776	-0.04%
2019/06/28	7	111.86	1	112.00	111.50	6	7,896	0.08%
2019/06/27	5	111.90	4	112.25	113.00	1	7,985	0.01%
2019/06/26	11	110.50	27	110.26	111.00	-16	8,050	-0.20%
2019/06/25	23	112.46	8	112.69	112.00	15	8,132	0.18%
2019/06/24	24	113.73	13	113.69	113.50	11	8,241	0.13%
2019/06/21	2	118.50	6	116.50	116.00	-4	8,307	-0.05%
2019/06/20	15	114.63	23	115.22	117.00	-8	8,286	-0.10%
2019/06/19	12	113.50	14	113.11	113.00	-2	8,261	-0.02%
2019/06/18	9	111.50	32	111.23	110.50	-23	8,390	-0.27%
2019/06/17	46	111.36	55	111.01	112.50	-9	8,383	-0.11%
2019/06/14	13	105.27	12	105.92	107.00	1	8,255	0.01%
2019/06/13	24	104.02	25	104.46	102.50	-1	8,148	-0.01%
2019/06/12	15	102.57	12	102.67	104.00	3	8,351	0.04%
2019/06/11	20	103.13	10	102.95	101.00	10	8,488	0.12%
2019/06/10	27	100.87	4	100.93	103.00	23	8,928	0.26%
2019/06/06	6	98.80	3	98.53	98.80	3	9,213	0.03%
2019/06/05	4	102.00	3	100.80	98.50	1	9,261	0.01%
2019/06/03	6	103.17	13	102.23	100.50	-7	9,497	-0.07%
2019/05/31	1	103.50	1	105.00	103.50	0	9,559	0.00%
2019/05/30	9	105.11	5	104.60	104.00	4	9,631	0.04%
2019/05/29	14	106.64	25	107.20	105.00	-11	9,784	-0.11%
2019/05/28	12	104.88	10	105.00	108.50	2	9,943	0.02%
2019/05/27	6	103.92	1	105.00	104.00	5	9,925	0.05%
2019/05/24	11	107.45	21	107.33	104.50	-10	10,059	-0.10%
2019/05/23	15	102.97	3	102.50	105.00	12	9,946	0.12%
2019/05/22	9	102.94	24	103.13	101.50	-15	9,930	-0.15%
2019/05/21	24	99.78	5	97.00	100.00	19	9,909	0.19%
2019/05/20	1	98.80	2	99.60	97.80	-1	10,089	-0.01%
2019/05/17	13	99.68	12	101.74	99.80	1	10,302	0.01%
2019/05/16	16	103.59	21	104.26	100.00	-5	10,309	-0.05%
2019/05/15	7	97.00	26	96.16	102.00	-19	10,145	-0.19%
2019/05/14	20	92.56	0	0.00	93.00	20	10,134	0.20%
2019/05/10	0	0.00	1	94.00	91.50	-1	10,486	-0.01%
2019/05/09	1	91.60	1	92.40	92.70	0	10,509	0.00%
2019/05/08	6	99.88	0	0.00	97.80	6	10,650	0.06%
2019/05/07	8	98.80	1	98.50	98.80	7	10,661	0.07%
2019/05/06	1	100.50	1	99.80	96.60	0	10,796	0.00%
2019/05/03	0	0.00	2	98.20	98.70	-2	10,910	-0.02%
2019/05/02	2	93.75	1	94.90	94.80	1	10,931	0.01%
2019/04/30	5	94.42	4	94.38	94.00	1	10,897	0.01%
2019/04/29	1	91.00	7	93.69	89.80	-6	10,771	-0.06%
2019/04/26	3	98.80	3	97.50	95.00	0	10,651	0.00%
2019/04/25	2	99.50	3	99.53	98.00	-1	10,556	-0.01%
2019/04/24	0	0.00	1.1	108.45	104.00	-1.1	10,417	-0.01%
2019/04/23	2.1	109.83	2	108.75	110.00	0.1	10,323	0.00%
2019/04/22	6	106.75	1	106.50	105.50	5	10,162	0.05%
2019/04/19	0	0.00	1	103.00	101.50	-1	10,128	-0.01%
2019/04/18	3	104.67	2	105.50	104.00	1	10,111	0.01%
2019/04/17	8	107.56	3	108.33	106.50	5	10,075	0.05%
2019/04/16	2	103.75	7	106.43	105.50	-5	10,023	-0.05%
2019/04/15	0	0.00	11	109.55	105.50	-11	9,913	-0.11%
2019/04/12	10	113.75	7	113.43	112.50	3	9,713	0.03%
2019/04/11	14	112.18	3	111.50	110.50	11	9,613	0.11%
2019/04/10	13	115.35	12	115.79	117.00	1	9,301	0.01%
2019/04/09	10	114.75	3	115.83	113.00	7	9,170	0.08%
2019/04/08	2	113.75	0	0.00	113.00	2	9,023	0.02%
2019/04/03	4	120.25	4	120.00	120.00	0	8,840	0.00%
2019/04/02	1	116.00	0	0.00	115.50	1	8,605	0.01%
2019/04/01	9	122.33	5	122.30	117.50	4	8,423	0.05%
2019/03/29	3	123.00	3	124.50	121.50	0	8,290	0.00%
2019/03/28	10	124.30	9	123.56	125.00	1	8,214	0.01%
2019/03/27	5	128.30	3.2	127.88	125.00	1.8	8,173	0.02%
2019/03/26	1	132.50	9	136.00	131.00	-8	8,153	-0.10%
2019/03/25	4	133.50	4	134.75	135.50	0	8,054	0.00%
2019/03/22	2	133.50	1.1	132.29	134.50	1	7,981	0.01%
2019/03/21	6	133.33	5	132.60	135.00	1	7,915	0.01%
2019/03/20	12	128.13	11	129.50	131.00	1	7,718	0.01%
2019/03/19	4	126.63	6	128.83	126.00	-2	7,683	-0.03%
2019/03/18	6	123.67	6	124.42	124.50	0	7,562	0.00%
2019/03/15	12	123.42	14	124.29	125.00	-2	7,641	-0.03%
2019/03/14	3	123.68	3	124.00	127.00	0	7,503	0.00%
2019/03/13	42.2	124.85	39	124.85	123.00	3.2	7,558	0.04%
2019/03/12	12	117.54	20	114.60	118.50	-8	7,103	-0.11%
2019/03/11	3	108.33	1	110.00	108.00	2	6,854	0.03%
2019/03/08	4	108.50	14	108.04	111.50	-10	6,836	-0.15%
2019/03/07	20	108.98	28	108.36	108.00	-8	6,888	-0.12%
2019/03/06	13	108.88	26	108.88	111.00	-13	6,788	-0.19%
2019/03/05	4	106.00	3	105.50	105.50	1	6,726	0.01%
2019/03/04	14	106.36	10.1	106.77	103.50	3.9	6,741	0.06%
2019/02/27	18	101.39	16	102.13	106.00	2	6,653	0.03%
2019/02/26	3	98.23	0	0.00	96.50	3	6,614	0.05%
2019/02/25	13	95.89	4.1	97.37	96.20	8.9	6,869	0.13%
2019/02/22	9	104.17	11	105.86	106.00	-2	6,893	-0.03%
2019/02/21	20	108.15	11	108.00	106.50	9	6,847	0.13%
2019/02/20	13.1	111.00	4	111.13	111.00	9.1	6,946	0.13%
2019/02/19	7	109.43	8	108.69	109.00	-1	6,887	-0.01%
2019/02/18	4	104.88	3	103.67	107.00	1	6,640	0.02%
2019/02/14	1	99.80	0	0.00	97.40	1	6,291	0.02%
2019/02/13	1	98.60	1	98.10	99.10	0	6,187	0.00%
2019/02/12	5.1	94.68	8	94.24	95.80	-2.9	6,032	-0.05%
2019/02/11	0	0.00	6	88.65	91.00	-6	5,808	-0.10%
2019/01/30	3	84.80	8	84.53	82.80	-5	5,644	-0.09%
2019/01/29	14	82.91	14	83.46	83.80	0	5,605	0.00%
2019/01/28	7	80.74	7	81.97	81.10	0	5,443	0.00%
2019/01/25	5	80.48	18	80.74	80.80	-13	5,397	-0.24%
2019/01/24	17	78.60	25	78.99	79.90	-8	5,292	-0.15%
2019/01/23	32	75.16	33	75.42	76.20	-1	5,181	-0.02%
2019/01/22	0	0.00	1	73.10	72.20	-1	5,161	-0.02%
2019/01/21	1	72.80	0	0.00	72.70	1	5,279	0.02%
2019/01/18	11	73.19	13	73.22	72.50	-2	5,389	-0.04%
2019/01/17	1	70.00	2	70.10	70.00	-1	5,515	-0.02%
2019/01/16	0	0.00	1	73.50	72.00	-1	5,672	-0.02%
2019/01/11	7	72.54	4	73.33	72.20	3	6,089	0.05%
2019/01/09	2	77.05	1	77.10	76.00	1	6,455	0.02%
2019/01/08	4	77.75	2	78.10	77.50	2	6,583	0.03%
2019/01/04	1	76.60	0	0.00	75.70	1	6,930	0.01%
2019/01/03	1	77.40	0	0.00	77.20	1	7,041	0.01%
2019/01/02	7	77.96	3	77.23	77.30	4	7,151	0.06%
2018/12/28	1	74.10	0	0.00	74.10	1	7,466	0.01%
2018/12/27	3	73.00	0	0.00	72.80	3	7,653	0.04%
2018/12/25	0	0.00	1	72.90	73.10	-1	7,647	-0.01%
2018/12/21	50	73.08	1	73.00	73.50	49	7,630	0.64%
2018/12/20	2	70.35	60	71.07	73.40	-58	7,589	-0.76%
2018/12/19	13	73.62	21	73.57	71.30	-8	7,486	-0.11%
2018/12/18	0	0.00	3	80.73	79.00	-3	7,334	-0.04%
2018/12/17	3	81.20	24	79.98	80.90	-21	7,298	-0.29%
2018/12/14	3	80.00	0	0.00	79.20	3	7,283	0.04%
2018/12/13	3	80.20	1	82.00	80.70	2	7,234	0.03%
2018/12/12	38	82.46	23	81.81	81.60	15	7,186	0.21%
2018/12/11	7	80.84	2	80.00	80.00	5	7,080	0.07%
2018/12/10	16	80.56	16	80.13	79.20	0	7,022	0.00%
2018/12/07	9	77.68	15	79.04	80.20	-6	6,862	-0.09%
2018/12/06	9	79.22	5	78.30	74.10	4	6,722	0.06%
2018/12/05	2	77.40	0	0.00	77.70	2	6,497	0.03%
2018/12/04	2	80.00	2	78.20	77.10	0	6,469	0.00%
2018/12/03	0	0.00	1	78.30	78.80	-1	6,434	-0.02%
2018/11/30	20	81.00	19	78.02	78.00	1	6,371	0.02%
2018/11/29	7	78.31	10	78.43	77.90	-3	6,209	-0.05%
2018/11/28	3	77.07	2	78.80	76.10	1	6,073	0.02%
2018/11/27	7	77.79	6	77.63	78.20	1	5,967	0.02%
2018/11/26	0	0.00	2	76.20	76.40	-2	5,845	-0.03%
2018/11/23	10	76.30	8	75.50	75.60	2	5,714	0.04%
2018/11/22	23	74.30	29	74.72	73.80	-6	5,505	-0.11%
2018/11/21	12	68.75	5	69.28	70.50	7	5,205	0.13%
2018/11/20	2	64.50	0	0.00	64.10	2	4,983	0.04%
2018/11/19	32	64.11	28	64.70	64.60	4	4,935	0.08%
2018/11/16	34	60.25	39	61.06	62.30	-5	4,731	-0.11%
2018/11/15	6	56.87	0	0.00	56.70	6	4,649	0.13%
2018/11/14	0	0.00	1	57.80	57.20	-1	4,642	-0.02%
2018/11/13	4	56.48	2	57.30	57.30	2	4,631	0.04%
2018/11/12	2	58.55	3	58.50	58.10	-1	4,641	-0.02%
2018/11/09	2	58.20	2	59.10	59.40	0	4,649	0.00%
2018/11/08	0	0.00	1	60.60	59.00	-1	4,641	-0.02%
2018/11/05	2	58.20	1	58.20	58.60	1	4,615	0.02%
2018/11/02	1	60.80	1	61.70	60.10	0	4,580	0.00%
2018/11/01	7	61.19	8	61.31	60.80	-1	4,565	-0.02%
2018/10/31	8	58.50	4	58.40	59.70	4	4,525	0.09%
2018/10/30	9	60.03	7	59.70	59.00	2	4,504	0.04%
2018/10/29	7	58.13	14	58.85	58.70	-7	4,479	-0.16%
2018/10/26	15	62.53	11	61.52	60.30	4	4,417	0.09%
2018/10/25	6	63.03	10	63.52	63.30	-4	4,334	-0.09%
2018/10/24	5	64.48	15	64.51	63.00	-10	4,179	-0.24%
2018/10/23	19	68.57	7	68.79	65.90	12	4,012	0.30%
2018/10/22	0	0.00	6	67.43	66.20	-6	3,782	-0.16%
2018/10/19	42	65.92	24	65.93	67.60	18	3,731	0.48%
2018/10/18	4	68.00	25	67.68	66.00	-21	3,623	-0.58%
2018/10/17	35	66.60	34	65.73	67.20	1	3,478	0.03%
2018/10/16	29	64.38	31	65.57	63.40	-2	3,237	-0.06%
2018/10/15	99	65.25	92	64.96	65.90	7	3,152	0.22%
2018/10/12	26	62.00	23	61.81	63.80	3	2,834	0.11%
2018/10/11	75	57.47	77	57.94	58.00	-2	2,746	-0.07%
2018/10/09	40	62.54	51	62.20	61.00	-11	2,633	-0.42%
2018/10/08	149	61.44	125	61.48	62.50	24	2,566	0.94%	大買/大賣/
2018/10/05	32	56.43	30	56.66	58.30	2	2,235	0.09%
2018/10/02	1	52.90	1	52.80	52.80	0	2,215	0.00%
2018/10/01	1	52.70	0	0.00	53.20	1	2,299	0.04%
2018/09/20	3	51.60	0	0.00	51.00	3	2,527	0.12%
2018/09/18	0	0.00	3	53.00	50.60	-3	2,541	-0.12%
2018/09/14	7	54.00	3	54.93	54.50	4	2,606	0.15%
2018/09/10	0	0.00	5	52.80	52.60	-5	2,773	-0.18%
2018/09/03	1	61.60	2	61.40	61.60	-1	3,298	-0.03%
2018/08/31	0	0.00	10	63.60	62.40	-10	3,463	-0.29%
2018/08/29	10	62.50	0	0.00	63.00	10	3,818	0.26%
2018/08/28	1	64.40	1	63.40	62.30	0	4,051	0.00%
2018/08/17	1	65.50	1	66.80	63.50	0	4,855	0.00%
2018/08/16	0	0.00	1	62.30	63.50	-1	4,894	-0.02%
2018/08/13	0	0.00	1	64.00	63.10	-1	5,122	-0.02%
2018/08/09	2	68.90	0	0.00	69.00	2	5,233	0.04%
2018/08/08	2	70.40	1	71.80	69.70	1	5,338	0.02%
2018/08/06	12	73.18	12	72.69	72.60	0	5,481	0.00%
2018/08/03	1	71.50	1	71.40	71.80	0	5,493	0.00%
2018/08/02	1	70.30	1	71.20	69.00	0	5,629	0.00%
2018/08/01	0	0.00	2	68.10	69.10	-2	5,726	-0.03%
2018/07/31	2	67.25	4	67.10	67.20	-2	5,789	-0.03%
2018/07/30	3	67.83	4	67.33	66.80	-1	5,933	-0.02%
2018/07/27	2	69.05	0	0.00	68.50	2	6,185	0.03%
2018/07/26	4	70.40	0	0.00	69.10	4	6,384	0.06%
2018/07/24	2	69.80	1	69.80	69.90	1	6,670	0.01%
2018/07/20	5	71.56	7	71.11	69.20	-2	7,331	-0.03%
2018/07/18	1	69.80	2	69.75	69.60	-1	7,690	-0.01%
2018/07/17	1	72.00	1	74.00	71.30	0	7,892	0.00%
2018/07/16	7	76.00	12	75.12	74.70	-5	8,350	-0.06%
2018/07/12	2	70.60	7	70.23	70.90	-5	8,422	-0.06%
2018/07/11	3	69.00	1	69.30	68.00	2	8,458	0.02%
2018/07/09	1	67.80	7	67.50	67.80	-6	8,641	-0.07%
2018/07/06	6	65.38	1	63.80	62.80	5	8,858	0.06%
2018/07/05	0	0.00	1	65.20	65.10	-1	8,967	-0.01%
2018/07/04	3	68.70	0	0.00	67.50	3	9,071	0.03%
2018/07/03	0	0.00	1	73.60	73.50	-1	9,087	-0.01%
2018/07/02	0	0.00	5	78.36	77.90	-5	9,095	-0.05%
2018/06/27	2	78.70	1	77.70	77.10	1	9,111	0.01%
2018/06/26	11	79.86	2	79.40	78.20	9	9,109	0.10%
2018/06/22	7	85.73	5	85.46	83.30	2	9,151	0.02%
2018/06/21	1	84.50	6	84.20	85.00	-5	9,106	-0.05%
2018/06/20	3	84.03	5	83.34	82.90	-2	9,071	-0.02%
2018/06/19	1	83.50	1	84.10	83.30	0	9,004	0.00%
2018/06/15	8	84.66	28	84.92	83.50	-20	8,952	-0.22%
2018/06/14	7	87.56	3	90.03	87.30	4	8,842	0.05%
2018/06/13	36	90.65	29	89.77	88.20	7	8,725	0.08%
2018/06/12	21	88.99	20	89.03	87.30	1	8,543	0.01%
2018/06/11	4	86.20	0	0.00	86.00	4	8,383	0.05%
2018/06/08	9	86.26	7	86.09	84.90	2	8,330	0.02%
2018/06/07	42	90.95	42	90.08	89.10	0	8,154	0.00%
2018/06/06	10	88.86	14	88.01	88.80	-4	7,921	-0.05%
2018/06/05	6	89.70	11	89.69	88.90	-5	7,773	-0.06%
2018/06/04	30	90.66	24	91.20	87.10	6	7,532	0.08%
2018/06/01	35	82.25	58	84.26	86.30	-23	7,180	-0.32%
2018/05/31	1	72.70	1	77.50	78.50	0	6,909	0.00%
2018/05/28	1	75.30	0	0.00	73.90	1	6,727	0.01%
2018/05/25	12	74.80	0	0.00	74.00	12	6,697	0.18%
2018/05/24	1	77.60	3	77.57	77.00	-2	6,643	-0.03%
2018/05/23	4	77.28	10	76.92	77.60	-6	6,567	-0.09%
2018/05/22	3	73.67	1	74.00	73.40	2	6,431	0.03%
2018/05/21	11	72.58	2	72.85	73.40	9	6,376	0.14%
2018/05/18	17	74.16	14	74.70	74.80	3	6,269	0.05%
2018/05/17	15	78.00	1	78.80	77.80	14	6,178	0.23%
2018/05/16	5	78.90	2	77.65	77.30	3	6,093	0.05%
2018/05/15	6	81.00	12	80.00	79.10	-6	5,974	-0.10%
2018/05/14	10	81.20	19	78.57	81.20	-9	5,886	-0.15%
2018/05/11	10	79.21	9	80.04	78.60	1	5,761	0.02%
2018/05/10	25	82.09	14	81.08	81.90	11	5,666	0.19%
2018/05/09	8	77.49	7	78.70	77.00	1	5,455	0.02%
2018/05/08	5	83.50	6	81.00	80.90	-1	5,277	-0.02%
2018/05/07	5	80.96	9	81.52	82.80	-4	5,180	-0.08%
2018/05/04	13	80.35	12	80.58	80.30	1	5,026	0.02%
2018/05/03	17	89.51	18	89.49	86.10	-1	4,759	-0.02%
2018/05/02	24	89.48	36	89.66	91.20	-12	4,545	-0.26%
2018/04/30	57	91.06	45	90.95	89.20	12	4,420	0.27%
2018/04/27	26	89.45	24	90.87	88.80	2	4,208	0.05%
2018/04/26	51	92.13	32	91.08	91.00	19	3,949	0.48%
2018/04/25	27	86.46	23	86.17	88.90	4	3,471	0.12%
2018/04/24	6	83.10	6	83.98	80.90	0	3,192	0.00%
2018/04/23	15	85.09	18	83.98	83.00	-3	3,014	-0.10%
2018/04/20	55	82.27	109	81.54	81.80	-54	2,787	-1.94%	大賣/
2018/04/19	33	75.37	44	78.25	78.60	-11	2,277	-0.48%
2018/04/18	16	70.49	11	70.24	71.50	5	2,129	0.23%
2018/04/17	38	69.23	5	69.72	67.30	33	2,016	1.64%
2018/04/16	18	72.15	9	71.30	71.50	9	1,902	0.47%
2018/04/13	7	70.71	21	69.71	70.50	-14	1,770	-0.79%
2018/04/12	25	69.81	21	68.65	70.00	4	1,579	0.25%
2018/04/11	36	62.47	23	62.95	65.70	13	1,255	1.04%
2018/04/10	20	61.27	13	64.08	59.80	7	1,088	0.64%
2018/04/09	3	57.40	4	58.00	60.90	-1	926	-0.11%
2018/04/03	6	55.25	0	0.00	55.40	6	816	0.73%
2018/03/29	1	54.80	0	0.00	53.30	1	650	0.15%
2018/03/28	1	53.50	0	0.00	53.00	1	623	0.16%
2018/03/27	11	55.61	8	55.41	53.50	3	598	0.50%
2018/03/26	1	52.00	0	0.00	53.70	1	488	0.20%
2018/03/20	0	0.00	1	47.10	47.00	-1	400	-0.25%
2018/03/19	1	47.25	1	47.15	47.15	0	399	0.00%
2018/03/15	5	47.26	4	47.10	47.10	1	392	0.25%
2018/02/06	0	0.00	15	47.00	44.50	-15	496	-3.02%
2018/02/05	3	48.45	0	0.00	48.80	3	495	0.61%
2018/01/29	12	50.04	0	0.00	50.00	12	607	1.97%
2018/01/24	0	0.00	1	50.40	50.30	-1	666	-0.15%
2018/01/17	0	0.00	0.2	50.00	50.30	-0.2	668	-0.03%
2018/01/10	1	50.70	0	0.00	50.00	1	646	0.15%
2018/01/03	3	51.30	0	0.00	50.40	3	654	0.46%