美時 (1795)-第一金-自由券商分點個股進出

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
307.5
漲跌
▼9.5
漲幅
-3.00%
成交量
5,170張
產業
上市生技醫療類股▼0.66%
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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/03	2	311.50	0.1	310.00	307.50	1.9	6,634	0.03%
2024/05/02	1	319.00	0	0.00	317.00	1	6,602	0.02%
2024/04/30	2	325.00	0	0.00	323.00	2	6,606	0.03%
2024/04/29	5.1	327.61	2	327.00	329.00	3.1	6,734	0.05%
2024/04/26	2	313.50	0	312.00	314.50	2	6,767	0.03%
2024/04/25	1	320.00	1	320.00	312.00	0	6,784	0.00%
2024/04/24	0.2	318.56	0.1	318.50	320.50	0.1	6,811	0.00%
2024/04/23	1	320.00	1	320.50	320.50	0	6,878	0.00%
2024/04/22	1	313.50	0	0.00	313.00	1	7,002	0.01%
2024/04/19	2	318.20	2	317.25	311.50	0	7,220	0.00%
2024/04/18	0.5	321.87	9	321.34	321.00	-8.5	7,168	-0.12%
2024/04/17	5	337.00	3	338.82	333.50	2	7,175	0.03%
2024/04/16	12	334.96	19	335.53	334.00	-7	7,140	-0.10%
2024/04/15	3.2	335.72	3.2	335.56	332.50	0	7,006	0.00%
2024/04/12	9	340.83	17.1	342.61	342.00	-8.1	7,026	-0.12%
2024/04/11	1	331.50	6	330.67	325.00	-5	6,982	-0.07%
2024/04/10	3.1	328.66	4.1	330.86	326.50	-1	6,910	-0.01%
2024/04/09	2	324.75	2	325.25	323.00	0	6,861	0.00%
2024/04/08	7.3	330.01	9	328.22	325.00	-1.7	6,869	-0.02%
2024/04/03	15	312.60	15.1	313.63	317.50	-0.1	6,735	0.00%
2024/04/02	3	308.83	3	309.83	310.50	0	6,597	0.00%
2024/04/01	3	311.83	8.1	311.40	308.00	-5.1	6,573	-0.08%
2024/03/29	1	306.50	12	303.71	304.00	-11	6,465	-0.17%
2024/03/28	5.1	312.46	9	307.89	306.00	-3.9	6,436	-0.06%
2024/03/27	15	309.27	16.4	309.31	310.00	-1.4	6,315	-0.02%
2024/03/26	5	295.60	3	295.33	293.00	2	5,985	0.03%
2024/03/25	7.2	296.48	11.5	298.68	294.50	-4.4	5,987	-0.07%
2024/03/22	3.1	278.73	6.1	286.69	288.50	-2.9	5,788	-0.05%
2024/03/21	0	0.00	1.1	277.00	274.50	-1.1	5,766	-0.02%
2024/03/20	1.3	278.30	2.1	275.52	276.50	-0.8	5,825	-0.01%
2024/03/18	0.3	271.50	0	0.00	271.00	0.3	5,894	0.00%
2024/03/13	2.3	268.06	0	0.00	266.50	2.3	5,939	0.04%
2024/03/11	0	275.00	0	0.00	273.50	0	6,070	0.00%
2024/03/08	0	0.00	1	282.50	275.00	-1	6,246	-0.02%
2024/03/07	1	282.50	1.1	287.00	284.00	-0.1	6,386	0.00%
2024/03/06	1	290.50	0	0.00	289.00	1	6,581	0.02%
2024/03/05	4	295.75	2	297.00	294.50	2	6,582	0.03%
2024/03/04	1	291.00	0	291.50	291.50	1	6,550	0.02%
2024/03/01	2	291.50	2.1	288.54	289.50	-0.1	6,606	0.00%
2024/02/29	2	293.75	2	292.25	289.50	0	6,850	0.00%
2024/02/27	23	297.83	18	295.90	296.00	5	6,802	0.07%
2024/02/26	1	294.50	0.3	287.26	293.50	0.7	6,616	0.01%
2024/02/23	0.1	273.50	0	0.00	272.00	0.1	6,475	0.00%
2024/02/21	1.1	279.41	0	0.00	276.50	1.1	6,639	0.02%
2024/02/20	1	277.50	0.1	276.98	275.50	0.9	6,686	0.01%
2024/02/19	5	277.60	3	279.67	275.00	2	6,836	0.03%
2024/02/16	1	275.50	0	0.00	277.00	1	6,991	0.01%
2024/02/15	1	273.97	0	0.00	273.00	1	7,030	0.01%
2024/02/05	2	275.00	2	274.50	275.50	0	7,047	0.00%
2024/02/02	2	274.50	0	0.00	274.50	2	7,221	0.03%
2024/02/01	0	0.00	3	281.50	282.00	-3	7,231	-0.04%
2024/01/31	1	272.50	8	274.88	279.50	-7	7,211	-0.10%
2024/01/30	11.4	272.92	2	276.00	271.00	9.4	7,270	0.13%
2024/01/29	0	274.92	0	0.00	277.00	0	7,243	0.00%
2024/01/25	0.2	275.00	0	0.00	274.50	0.2	7,375	0.00%
2024/01/24	2	278.75	0.1	278.50	278.00	2	7,471	0.03%
2024/01/23	10.3	275.17	4.3	274.63	276.50	6.1	7,556	0.08%
2024/01/22	4.1	284.49	24	282.19	282.50	-19.9	7,586	-0.26%
2024/01/19	1.1	289.36	2	288.50	288.50	-0.9	7,813	-0.01%
2024/01/18	5	288.51	3	288.67	288.50	2	7,923	0.03%
2024/01/17	23.3	292.06	20	293.95	288.50	3.3	8,052	0.04%
2024/01/16	13	301.62	16.2	298.00	303.00	-3.2	8,078	-0.04%
2024/01/15	9.1	291.97	14.4	296.78	296.50	-5.3	7,934	-0.07%
2024/01/12	3	284.50	4.4	286.07	282.50	-1.4	7,715	-0.02%
2024/01/11	13.2	284.08	24	282.98	281.50	-10.8	7,746	-0.14%
2024/01/10	2	288.25	2	289.00	290.00	0	7,653	0.00%
2024/01/09	3	284.00	5	286.30	288.00	-2	7,613	-0.03%
2024/01/08	12.2	285.62	53	287.27	284.50	-40.8	7,572	-0.54%
2024/01/05	4	278.63	4.1	280.62	285.00	-0.1	7,456	0.00%
2024/01/04	0	0.00	1	273.00	272.00	-1	7,277	-0.01%
2024/01/03	3	277.17	1	276.00	270.50	2	7,252	0.03%
2024/01/02	1	275.50	8	274.00	275.50	-7	7,146	-0.10%
2023/12/29	3	271.50	6	271.58	272.00	-3	7,086	-0.04%
2023/12/28	6	267.92	2	264.00	264.00	4	7,011	0.06%
2023/12/27	1	266.50	1.1	267.47	269.50	-0.1	6,981	0.00%
2023/12/26	1	261.00	2	262.00	264.00	-1	6,955	-0.01%
2023/12/25	6.1	262.38	1.5	259.57	260.00	4.6	6,955	0.07%
2023/12/22	1	265.53	1	267.00	267.00	0	6,893	0.00%
2023/12/21	1	270.00	0	0.00	268.50	1	6,890	0.01%
2023/12/20	1	276.50	2	276.00	273.50	-1	6,861	-0.01%
2023/12/19	1	270.50	3	273.50	273.50	-2	6,779	-0.03%
2023/12/18	7	276.00	4	274.88	272.50	3	6,815	0.04%
2023/12/15	3.8	272.92	2	272.00	274.00	1.8	6,831	0.03%
2023/12/14	0	0.00	3	267.83	268.50	-3	6,792	-0.04%
2023/12/13	3.1	268.63	1	266.00	264.50	2.1	6,764	0.03%
2023/12/12	15	275.50	1	275.50	274.00	14	6,707	0.21%
2023/12/11	1	277.00	0	0.00	274.50	1	6,653	0.02%
2023/12/08	2	274.25	2	274.50	272.00	0	6,615	0.00%
2023/12/07	22	276.82	2	275.75	274.00	20	6,627	0.30%
2023/12/05	7	273.86	10	272.55	272.00	-3	6,487	-0.05%
2023/12/04	5	277.00	8	275.76	277.00	-3	6,286	-0.05%
2023/12/01	7	268.64	7.4	269.36	267.50	-0.4	6,085	-0.01%
2023/11/30	1.1	260.73	2.1	258.00	258.50	-1	5,839	-0.02%
2023/11/29	1	256.00	2	258.25	261.00	-1	5,805	-0.02%
2023/11/28	4	257.63	3	257.33	258.00	1	5,753	0.02%
2023/11/27	1	261.00	11.6	259.42	257.00	-10.6	5,706	-0.18%
2023/11/24	3.1	249.30	2.1	250.27	250.00	1	5,466	0.02%
2023/11/22	2.1	249.68	2	245.50	245.50	0.1	5,363	0.00%
2023/11/21	1.1	250.93	1	249.50	248.00	0.1	5,328	0.00%
2023/11/20	11	258.32	2	251.77	251.50	9	5,321	0.17%
2023/11/17	1	253.50	1.1	254.95	254.00	-0.1	5,218	0.00%
2023/11/16	1.3	254.82	5.4	255.26	253.00	-4	5,168	-0.08%
2023/11/15	4	249.63	8.3	251.80	252.00	-4.3	5,061	-0.09%
2023/11/14	3.1	231.65	6.1	234.85	238.50	-3	4,929	-0.06%
2023/11/13	0.4	236.39	2	235.75	233.00	-1.6	4,992	-0.03%
2023/11/10	8.1	240.56	7	243.57	240.50	1.1	5,229	0.02%
2023/11/09	4.2	244.62	2.1	238.64	236.00	2.1	5,220	0.04%
2023/11/08	2	244.47	3.1	242.50	242.00	-1	5,433	-0.02%
2023/11/07	23.4	250.76	18	245.36	243.50	5.4	5,584	0.10%
2023/11/06	4	247.25	2	248.25	247.00	2	5,726	0.03%
2023/11/03	2.1	247.55	2	247.86	244.50	0	5,828	0.00%
2023/11/02	12.1	249.60	11.3	246.50	248.50	0.8	5,801	0.01%
2023/11/01	10.1	253.91	12.1	252.31	251.00	-2	5,757	-0.03%
2023/10/31	16.5	252.52	18	254.66	252.00	-1.5	5,689	-0.03%
2023/10/30	8	254.62	8	255.31	252.00	0	5,730	0.00%
2023/10/27	11.9	250.05	9.2	252.34	254.00	2.7	5,619	0.05%
2023/10/26	2.2	240.37	0.3	240.45	236.00	1.8	5,359	0.03%
2023/10/25	3.2	242.46	7.1	240.38	240.00	-3.9	5,272	-0.07%
2023/10/24	6.3	225.55	6	225.08	230.00	0.3	5,133	0.01%
2023/10/23	0	216.00	1	217.00	215.00	-1	5,129	-0.02%
2023/10/20	1	209.01	3	209.67	208.50	-2	5,254	-0.04%
2023/10/19	2.1	219.49	1	218.00	218.00	1.1	5,417	0.02%
2023/10/18	0	0.00	2	213.50	210.50	-2	5,566	-0.04%
2023/10/13	0.1	229.63	0	0.00	227.50	0.1	5,982	0.00%
2023/10/12	7	229.57	9	231.56	232.50	-2	6,058	-0.03%
2023/10/11	3	235.15	1	232.00	232.00	2	6,183	0.03%
2023/10/06	1	237.00	3	239.00	238.00	-2	6,303	-0.03%
2023/10/05	1.1	236.53	1	235.00	235.00	0.1	6,449	0.00%
2023/10/04	4	233.50	0	0.00	232.50	4	6,534	0.06%
2023/10/03	1	235.97	0	0.00	234.00	1	6,640	0.02%
2023/10/02	0	0.00	5	238.00	238.00	-5	6,719	-0.07%
2023/09/27	1	237.50	0	0.00	237.00	1	6,999	0.01%
2023/09/26	1	235.49	0	0.00	235.50	1	7,184	0.01%
2023/09/25	0	0.00	0	239.00	239.50	0	7,529	0.00%
2023/09/22	0	233.75	0	0.00	234.00	0	7,696	0.00%
2023/09/21	4.1	230.40	1.1	233.32	233.50	3	7,937	0.04%
2023/09/20	5.1	241.34	1	239.50	237.50	4.1	8,128	0.05%
2023/09/19	3.2	250.98	3	250.83	249.50	0.2	8,256	0.00%
2023/09/18	0	0.00	1	249.00	246.50	-1	8,281	-0.01%
2023/09/15	2.1	244.49	0	0.00	246.50	2.1	8,385	0.03%
2023/09/14	0	0.00	0	246.50	246.50	0	8,414	0.00%
2023/09/13	1	242.50	3	242.17	242.50	-2	8,469	-0.02%
2023/09/12	23	238.17	23.1	239.25	240.00	-0.1	8,595	0.00%
2023/09/11	5.1	247.24	3	249.67	246.00	2.1	8,647	0.02%
2023/09/08	3	244.83	0	0.00	246.00	3	8,758	0.03%
2023/09/07	1	248.00	0.1	248.50	247.50	0.9	8,766	0.01%
2023/09/05	1.1	255.38	0	0.00	250.00	1.1	8,860	0.01%
2023/09/04	1	255.02	1	256.00	256.00	0	8,916	0.00%
2023/09/01	6	257.67	5	258.50	258.50	1	8,964	0.01%
2023/08/31	14	257.50	1	253.50	253.50	13	9,023	0.14%
2023/08/30	6	256.50	0	257.00	257.00	6	9,202	0.06%
2023/08/29	0.1	250.50	0	0.00	252.00	0.1	9,210	0.00%
2023/08/28	1	247.00	1	248.50	247.50	0	9,262	0.00%
2023/08/25	0	0.00	2	253.00	248.00	-2	9,287	-0.02%
2023/08/24	4	250.50	0	0.00	249.50	4	9,305	0.04%
2023/08/23	6	249.92	1	249.50	249.50	5	9,304	0.05%
2023/08/22	2	258.49	1	255.00	255.00	1	9,425	0.01%
2023/08/21	0	0.00	2	260.00	260.00	-2	9,482	-0.02%
2023/08/18	4.2	259.49	7.2	255.99	254.00	-3	9,590	-0.03%
2023/08/17	7	260.79	6	260.92	259.50	1	9,709	0.01%
2023/08/16	7	270.00	8	272.19	268.00	-1	9,745	-0.01%
2023/08/15	12	254.00	15	259.07	263.50	-3	10,042	-0.03%
2023/08/14	22.2	251.42	16	246.69	250.00	6.2	10,398	0.06%
2023/08/11	3.2	276.26	24	279.44	269.00	-20.8	10,493	-0.20%
2023/08/10	26.2	289.72	13	288.50	286.00	13.2	10,356	0.13%
2023/08/09	20	287.71	6	289.33	292.00	14	10,287	0.14%
2023/08/08	2.1	280.19	0	0.00	280.50	2.1	10,417	0.02%
2023/08/07	0.1	288.68	0	0.00	285.50	0.1	10,717	0.00%
2023/08/04	2	287.00	1	280.50	289.50	1	10,779	0.01%
2023/08/02	5	293.30	6	286.50	285.50	-1	10,840	-0.01%
2023/08/01	2	291.75	2	292.49	293.00	0	10,808	0.00%
2023/07/31	2.1	288.66	1	286.00	286.50	1.1	10,838	0.01%
2023/07/28	3	290.31	2	286.25	286.00	1	11,103	0.01%
2023/07/27	2	293.00	1	291.50	291.50	1	11,155	0.01%
2023/07/26	2.1	301.72	1.2	292.10	291.00	0.9	11,327	0.01%
2023/07/25	3	299.67	3	301.33	301.00	0	11,201	0.00%
2023/07/24	3	296.17	9.3	300.95	302.00	-6.3	11,079	-0.06%
2023/07/21	6	295.08	3.1	292.78	291.00	2.9	10,941	0.03%
2023/07/20	13.2	289.95	14	288.75	287.00	-0.9	10,868	-0.01%
2023/07/19	6	291.00	9.1	293.03	292.00	-3.1	10,780	-0.03%
2023/07/18	6.1	285.20	3.3	290.57	283.00	2.9	10,718	0.03%
2023/07/17	1.5	283.98	2.1	286.01	288.50	-0.6	10,907	-0.01%
2023/07/14	8	274.13	1	276.50	277.50	7	10,937	0.06%
2023/07/13	11.2	285.22	2	283.50	280.00	9.2	10,846	0.08%
2023/07/12	5	289.10	3	290.53	290.00	2	10,748	0.02%
2023/07/11	2	283.00	0.1	288.25	283.00	1.9	10,628	0.02%
2023/07/10	1.2	285.22	0	0.00	285.00	1.2	10,638	0.01%
2023/07/07	3.3	285.29	5	288.50	284.50	-1.7	10,601	-0.02%
2023/07/06	1.2	295.79	2	290.75	290.00	-0.8	10,550	-0.01%
2023/07/05	8	300.44	2	301.28	294.50	6	10,508	0.06%
2023/07/04	8	302.43	4.1	302.41	297.00	4	10,684	0.04%
2023/07/03	7.2	300.40	2.3	300.28	299.00	5	10,815	0.05%
2023/06/30	4	339.38	7	335.93	325.50	-3	10,553	-0.03%
2023/06/29	17	339.62	10	342.70	338.50	7	10,581	0.07%
2023/06/28	3	332.16	4	333.13	333.50	-1	10,466	-0.01%
2023/06/27	4	318.50	3.1	324.08	329.00	0.9	10,336	0.01%
2023/06/21	2.1	312.98	2	308.75	308.00	0.1	10,262	0.00%
2023/06/20	1	330.00	0	329.00	320.00	1	10,186	0.01%
2023/06/19	1	325.00	1	323.00	324.00	0	10,176	0.00%
2023/06/16	12	325.45	13	329.96	323.00	-1	10,180	-0.01%
2023/06/15	2	318.75	6	323.00	330.00	-4	10,090	-0.04%
2023/06/14	10	318.70	9	313.72	314.00	1	10,005	0.01%
2023/06/13	2	314.75	0	0.00	311.50	2	10,016	0.02%
2023/06/12	3	318.50	0	0.00	314.00	3	10,106	0.03%
2023/06/09	2	313.50	2	317.25	319.00	0	10,155	0.00%
2023/06/08	2	318.00	1	314.00	311.00	1	10,193	0.01%
2023/06/07	5	316.90	5	318.10	322.00	0	10,291	0.00%
2023/06/06	10	315.50	9	318.00	315.50	1	10,290	0.01%
2023/06/05	3	337.67	1	324.50	315.50	2	10,443	0.02%
2023/06/02	1	322.00	1	319.50	320.50	0	10,354	0.00%
2023/06/01	3	327.33	13	323.00	320.00	-10	10,395	-0.10%
2023/05/31	2	330.75	7	330.64	327.00	-5	10,410	-0.05%
2023/05/30	1	332.50	1	328.50	328.50	0	10,438	0.00%
2023/05/29	1	328.50	7	328.00	330.50	-6	10,451	-0.06%
2023/05/26	17	332.76	10	337.90	327.00	7	10,501	0.07%
2023/05/25	10	333.90	13	334.27	331.00	-3	10,435	-0.03%
2023/05/24	18.3	331.67	17	332.56	334.50	1.3	10,597	0.01%
2023/05/23	15	336.13	9.1	334.88	342.00	5.9	10,554	0.06%
2023/05/22	10	338.10	19	333.42	332.00	-9	10,623	-0.08%
2023/05/19	17.2	343.14	19	339.61	343.50	-1.9	10,942	-0.02%
2023/05/18	20	326.65	30	331.20	339.00	-10	10,548	-0.09%
2023/05/17	34	289.34	43	293.38	308.50	-9	10,167	-0.09%
2023/05/16	9	278.56	9	280.33	280.50	0	10,044	0.00%
2023/05/15	34	282.94	26.2	278.92	275.50	7.8	10,505	0.07%
2023/05/12	20	290.63	7	290.64	289.00	13	10,560	0.12%
2023/05/11	20	290.63	7	290.64	283.50	13	10,608	0.12%
2023/05/10	2	279.25	6	282.25	285.00	-4	10,557	-0.04%
2023/05/09	6	281.83	4	284.50	279.00	2	11,202	0.02%
2023/05/08	4	283.00	3	285.67	287.00	1	11,495	0.01%
2023/05/05	2	280.75	1	280.00	281.50	1	11,577	0.01%
2023/05/04	16	281.22	5	280.41	279.00	11	11,585	0.09%
2023/05/03	5	273.80	2	274.75	272.50	3	11,322	0.03%
2023/05/02	3	266.83	6.1	273.91	278.00	-3.1	11,293	-0.03%
2023/04/28	0	0.00	1	261.00	259.50	-1	11,163	-0.01%
2023/04/27	0	0.00	1	256.50	257.00	-1	11,317	-0.01%
2023/04/26	2	249.00	0	0.00	254.00	2	11,495	0.02%
2023/04/25	2	261.00	1	252.00	254.50	1	11,533	0.01%
2023/04/24	1	259.00	2	256.75	260.50	-1	11,571	-0.01%
2023/04/21	4	255.88	3	255.83	250.00	1	11,703	0.01%
2023/04/20	5.1	275.73	10.2	271.58	265.00	-5.1	11,657	-0.04%
2023/04/19	6.1	269.51	3	263.17	269.00	3.1	11,532	0.03%
2023/04/18	4.1	265.50	2	264.00	265.50	2.1	11,483	0.02%
2023/04/17	0	0.00	1	262.50	262.00	-1	11,531	-0.01%
2023/04/13	1	274.00	1	272.00	267.00	0	11,820	0.00%
2023/04/12	1	271.00	1	271.50	267.50	0	12,000	0.00%
2023/04/11	0.1	269.00	0	0.00	265.50	0.1	12,263	0.00%
2023/04/10	1	276.00	3	270.83	265.50	-2	12,365	-0.02%
2023/04/07	11.1	275.71	10.1	273.76	273.00	1	12,493	0.01%
2023/04/06	13	264.15	9	266.56	269.50	4	12,364	0.03%
2023/03/31	1	253.00	0	0.00	251.00	1	12,223	0.01%
2023/03/30	8	260.31	4	257.00	257.50	4	12,342	0.03%
2023/03/29	1	249.50	9	250.33	258.00	-8	12,279	-0.07%
2023/03/28	7	252.00	18	247.67	246.00	-11	12,297	-0.09%
2023/03/27	13	253.88	7	254.21	252.00	6	12,263	0.05%
2023/03/24	2	252.25	2	250.50	252.50	0	12,406	0.00%
2023/03/23	3	245.00	1	245.00	244.00	2	12,539	0.02%
2023/03/22	0	0.00	1	244.50	243.50	-1	12,526	-0.01%
2023/03/20	1	245.52	1	248.00	248.50	0	12,412	0.00%
2023/03/17	3	247.83	1	248.00	247.50	2	12,389	0.02%
2023/03/16	5	249.00	3	249.50	245.50	2	12,333	0.02%
2023/03/15	4	252.15	2	255.00	254.50	2	12,230	0.02%
2023/03/14	1	256.00	2	251.50	248.00	-1	12,164	-0.01%
2023/03/13	1	250.50	1	251.00	250.00	0	12,117	0.00%
2023/03/10	0	0.00	4	261.75	255.00	-4	12,041	-0.03%
2023/03/09	4	273.13	1	272.00	270.00	3	11,896	0.03%
2023/03/08	4	279.63	3	273.67	271.50	1	11,878	0.01%
2023/03/07	11	279.36	3	279.50	277.50	8	11,702	0.07%
2023/03/06	3	278.50	3	283.00	285.00	0	12,145	0.00%
2023/03/03	2	283.00	2	282.75	278.50	0	13,111	0.00%
2023/03/02	1	282.50	6	283.33	283.50	-5	13,927	-0.04%
2023/03/01	1	279.50	0	0.00	278.50	1	14,737	0.01%
2023/02/24	3	281.83	2	279.50	281.00	1	15,311	0.01%
2023/02/23	4	283.75	2	283.50	285.00	2	15,679	0.01%
2023/02/22	7	282.57	4	285.00	276.50	3	16,351	0.02%
2023/02/21	5	284.20	3	287.67	287.00	2	16,517	0.01%
2023/02/20	12	290.08	11	288.36	284.50	1	16,869	0.01%
2023/02/17	13	292.12	18	293.33	294.50	-5	16,801	-0.03%
2023/02/16	2	277.75	7	278.64	284.00	-5	16,713	-0.03%
2023/02/15	1	270.50	1	271.54	272.50	0	17,036	0.00%
2023/02/14	12	271.58	0	0.00	267.50	12	17,159	0.07%
2023/02/13	6	285.08	6	284.33	277.50	0	16,933	0.00%
2023/02/10	3	282.00	3	282.33	277.50	0	16,509	0.00%
2023/02/09	4	280.00	2	280.00	276.00	2	16,298	0.01%
2023/02/08	3	281.83	9.2	282.56	284.00	-6.2	16,106	-0.04%
2023/02/07	15	280.13	11	278.05	281.00	4	15,899	0.03%
2023/02/06	6	261.83	9	268.56	273.50	-3	15,267	-0.02%
2023/02/03	4	248.63	5	249.89	249.00	-1	14,987	-0.01%
2023/02/02	1	238.50	5	240.70	247.00	-4	14,905	-0.03%
2023/02/01	4.2	241.47	0.1	241.50	237.50	4.1	14,915	0.03%
2023/01/31	3	237.83	3	240.33	238.00	0	15,027	0.00%
2023/01/30	5	242.30	2	242.50	237.50	3	15,090	0.02%
2023/01/17	3	245.00	2	244.75	243.50	1	15,139	0.01%
2023/01/16	3	237.00	2	236.75	244.00	1	15,033	0.01%
2023/01/13	6	230.75	9	229.06	230.00	-3	14,972	-0.02%
2023/01/12	1.1	230.55	1	231.50	230.50	0.1	15,079	0.00%
2023/01/11	3	245.33	1	252.00	240.50	2	15,022	0.01%
2023/01/10	9	245.44	4	246.75	244.00	5	15,027	0.03%
2023/01/09	7	249.93	9.1	249.46	249.00	-2.1	15,190	-0.01%
2023/01/06	2	241.75	3	243.17	240.50	-1	15,412	-0.01%
2023/01/05	7	244.64	5	245.70	239.50	2	15,764	0.01%
2023/01/04	1	246.97	1	249.50	243.50	0	16,017	0.00%
2023/01/03	3	249.67	3	250.50	250.50	0	16,305	0.00%
2022/12/30	12	250.42	10	249.25	246.00	2	16,433	0.01%
2022/12/29	3	245.33	5	246.60	250.00	-2	16,415	-0.01%
2022/12/28	1	235.50	3	239.48	238.50	-2	16,430	-0.01%
2022/12/27	11	234.59	14	235.36	237.50	-3	16,705	-0.02%
2022/12/26	7	236.93	2	240.25	240.50	5	16,719	0.03%
2022/12/23	7	234.36	6	232.33	232.00	1	16,719	0.01%
2022/12/22	1	231.50	1	232.50	231.50	0	16,890	0.00%
2022/12/21	4	232.63	6	232.83	228.50	-2	16,922	-0.01%
2022/12/20	2	230.00	0	0.00	225.50	2	17,186	0.01%
2022/12/19	4	238.25	4	237.13	237.00	0	17,308	0.00%
2022/12/16	10	241.45	10	240.70	234.50	0	17,539	0.00%
2022/12/15	7	245.64	2	242.50	241.00	5	17,789	0.03%
2022/12/14	1	252.50	1.4	254.48	255.00	-0.3	17,895	0.00%
2022/12/13	0	0.00	4	255.00	251.50	-4	18,254	-0.02%
2022/12/12	1	254.00	0	0.00	252.00	1	18,508	0.01%
2022/12/09	4	254.00	1.1	254.00	254.00	3	18,682	0.02%
2022/12/08	0	0.00	2	243.50	240.50	-2	19,002	-0.01%
2022/12/07	3.1	245.59	4	243.50	244.00	-1	19,374	0.00%
2022/12/06	2.1	268.67	5	257.50	249.50	-3	19,596	-0.02%
2022/12/05	8	261.50	7.1	259.85	269.50	0.9	19,919	0.00%
2022/12/02	1	248.00	0	0.00	245.50	1	20,045	0.00%
2022/12/01	1	243.50	3	246.67	246.50	-2	20,315	-0.01%
2022/11/30	1	236.00	0	240.00	244.00	1	20,795	0.00%
2022/11/29	1.1	241.45	20	240.23	233.50	-18.9	21,046	-0.09%
2022/11/28	13	243.15	11	246.45	246.50	2	21,276	0.01%
2022/11/25	49.1	246.25	50	247.09	245.50	-0.9	20,880	0.00%
2022/11/24	39	224.06	35.1	226.67	239.00	4	20,189	0.02%
2022/11/23	36	206.13	36.2	209.30	217.50	-0.2	19,465	0.00%
2022/11/22	22	194.61	6	194.92	198.00	16	18,795	0.09%
2022/11/21	18.3	189.96	20	191.25	192.00	-1.8	18,766	-0.01%
2022/11/18	37	183.03	44	183.92	187.00	-7	18,572	-0.04%
2022/11/17	7	175.36	25	174.52	174.00	-18	18,131	-0.10%
2022/11/16	9	171.33	17	174.94	170.00	-8	18,063	-0.04%
2022/11/15	3	169.00	9	172.44	169.00	-6	18,102	-0.03%
2022/11/14	21	170.38	14	171.04	171.00	7	18,652	0.04%
2022/11/11	1	167.00	124	168.49	171.50	-123	18,760	-0.66%	大賣/鉅額交易
2022/11/10	19	158.82	3	157.17	156.00	16	19,133	0.08%
2022/11/09	1	162.00	2	162.00	162.50	-1	19,230	-0.01%
2022/11/08	17	160.21	15	164.50	159.50	2	19,261	0.01%
2022/11/07	0	0.00	3	160.00	159.50	-3	19,203	-0.02%
2022/11/04	6	160.33	6	160.42	159.00	0	19,278	0.00%
2022/11/03	3	161.50	5	160.30	163.00	-2	19,264	-0.01%
2022/11/02	3	159.67	4	159.00	160.00	-1	19,215	-0.01%
2022/11/01	2	157.00	2	157.00	158.50	0	19,181	0.00%
2022/10/31	6	152.58	7	153.86	154.50	-1	19,107	-0.01%
2022/10/28	0	0.00	1	149.50	151.00	-1	19,040	-0.01%
2022/10/27	7	143.79	13	146.27	149.50	-6	18,960	-0.03%
2022/10/26	11	142.18	16	143.34	143.00	-5	18,882	-0.03%
2022/10/25	6	146.50	1	143.50	143.00	5	18,760	0.03%
2022/10/24	1	149.50	13	151.42	147.50	-12	18,673	-0.06%
2022/10/21	2	149.00	0	0.00	146.50	2	18,672	0.01%
2022/10/20	4	146.88	5	150.80	155.00	-1	18,703	-0.01%
2022/10/19	4	153.25	4	153.50	153.00	0	18,786	0.00%
2022/10/18	2	152.00	4	152.25	153.00	-2	19,182	-0.01%
2022/10/17	13	146.62	26	145.40	148.50	-13	19,289	-0.07%
2022/10/14	43	155.99	31	154.13	153.00	12	19,110	0.06%
2022/10/13	10	156.19	12	151.92	148.50	-2	18,790	-0.01%
2022/10/12	11	163.91	11	163.05	161.50	0	18,489	0.00%
2022/10/11	13	165.15	7	164.50	159.50	6	18,286	0.03%
2022/10/07	27	170.02	9.2	172.77	168.00	17.8	18,030	0.10%
2022/10/06	14	170.00	4	170.88	172.00	10	17,876	0.06%
2022/10/05	9	168.17	8	168.69	170.50	1	17,793	0.01%
2022/10/04	1.2	169.58	6.5	168.29	167.00	-5.3	17,617	-0.03%
2022/10/03	7.1	160.35	4	157.38	157.50	3.1	17,590	0.02%
2022/09/30	14	153.53	15	157.90	162.50	-1	17,688	-0.01%
2022/09/29	7	158.57	11	158.91	158.00	-4	17,667	-0.02%
2022/09/28	12.3	158.28	4	158.63	154.00	8.3	17,494	0.05%
2022/09/27	7	159.79	18	161.58	166.00	-11	17,482	-0.06%
2022/09/26	5	163.80	2	163.50	162.00	3	17,307	0.02%
2022/09/23	23.1	167.78	8	165.94	166.00	15.1	17,314	0.09%
2022/09/22	16	172.90	71	172.69	174.00	-55	17,473	-0.31%
2022/09/21	16	170.03	5	168.50	169.00	11	17,566	0.06%
2022/09/20	7	168.71	61	168.34	173.50	-54	17,686	-0.31%
2022/09/19	9	166.72	8	164.50	163.00	1	17,583	0.01%
2022/09/16	3	168.50	5	169.20	171.00	-2	17,573	-0.01%
2022/09/15	20	170.15	11	169.14	168.00	9	17,621	0.05%
2022/09/14	49	169.16	47	161.52	170.00	2	17,559	0.01%
2022/09/13	7	162.21	4	164.50	165.00	3	17,429	0.02%
2022/09/12	25	164.92	14	162.57	164.00	11	17,644	0.06%
2022/09/08	5	152.90	21	152.57	154.00	-16	17,765	-0.09%
2022/09/07	47	152.47	4	154.25	151.50	43	17,825	0.24%
2022/09/06	23	154.22	40.1	165.11	154.00	-17.1	17,954	-0.10%
2022/09/05	5	175.10	33	171.21	166.50	-28	17,691	-0.16%
2022/09/02	19	173.89	9	175.72	170.00	10	17,738	0.06%
2022/09/01	72	170.82	43	170.38	169.00	29	17,737	0.16%
2022/08/31	104.1	178.16	6	176.25	173.50	98.1	18,090	0.54%	大買/
2022/08/30	14	172.04	9	173.83	174.00	5	18,361	0.03%
2022/08/29	19	168.74	1	169.00	169.50	18	18,399	0.10%
2022/08/26	19.3	182.74	12	185.33	176.00	7.3	18,189	0.04%
2022/08/25	2	173.25	3	175.33	175.50	-1	17,591	-0.01%
2022/08/24	5	178.90	6	177.83	174.00	-1	17,325	-0.01%
2022/08/23	9	178.06	5	177.20	176.00	4	16,999	0.02%
2022/08/22	30	184.38	18	189.69	180.00	12	16,681	0.07%
2022/08/19	21	187.28	11	187.09	184.50	10	16,210	0.06%
2022/08/18	9	175.17	40	182.38	184.50	-31	15,635	-0.20%
2022/08/17	15	164.53	24	166.25	168.00	-9	15,227	-0.06%
2022/08/16	3	158.50	63.2	152.72	161.50	-60.2	14,415	-0.42%
2022/08/15	6	146.58	1	145.50	147.00	5	14,136	0.04%
2022/08/12	1	142.50	0	0.00	145.00	1	14,246	0.01%
2022/08/11	15	143.60	1	142.50	143.00	14	14,631	0.10%
2022/08/10	0	0.00	13.1	144.39	148.00	-13.1	14,709	-0.09%
2022/08/09	30	142.25	1	143.50	141.50	29	14,685	0.20%
2022/08/08	10	142.05	1	143.00	143.00	9	14,700	0.06%
2022/08/04	0	0.00	1	133.00	135.00	-1	14,680	-0.01%
2022/08/03	0	0.00	8	134.63	133.50	-8	14,638	-0.05%
2022/08/02	11	133.36	0	0.00	133.00	11	14,641	0.08%
2022/08/01	4	138.00	0	0.00	138.00	4	14,564	0.03%
2022/07/29	1	141.50	1	141.00	141.50	0	14,575	0.00%
2022/07/28	4	142.88	3	143.50	141.50	1	14,550	0.01%
2022/07/27	4	142.63	3.1	142.44	141.50	0.9	14,504	0.01%
2022/07/26	56.1	147.16	52	149.97	142.00	4.1	14,371	0.03%
2022/07/25	5	148.40	7.1	148.51	149.50	-2.1	14,073	-0.01%
2022/07/22	27.2	139.61	33	140.89	144.50	-5.9	13,539	-0.04%
2022/07/21	0	0.00	0	135.00	135.00	0	13,243	0.00%
2022/07/20	1	131.00	2	131.25	130.00	-1	13,233	-0.01%
2022/07/19	1	131.50	1	133.50	130.00	0	13,290	0.00%
2022/07/18	1	128.50	2	130.75	130.00	-1	13,242	-0.01%
2022/07/15	12.1	131.02	2	132.75	131.00	10.1	13,165	0.08%
2022/07/14	4.4	137.18	1	135.50	137.00	3.4	13,057	0.03%
2022/07/13	11	136.77	16	140.22	139.50	-5	13,098	-0.04%
2022/07/12	4	135.00	8	134.50	135.00	-4	13,102	-0.03%
2022/07/11	13	138.69	11	137.18	139.00	2	13,132	0.02%
2022/07/08	26.1	138.62	3.6	141.25	135.00	22.5	12,878	0.17%
2022/07/07	10	138.80	7	145.07	146.00	3	12,717	0.02%
2022/07/06	37.1	144.62	20.6	144.91	143.50	16.5	12,598	0.13%
2022/07/05	11	142.91	15	143.80	148.00	-4	12,548	-0.03%
2022/07/04	3.1	138.10	13	138.42	141.50	-9.9	12,505	-0.08%
2022/07/01	18.6	145.50	14	144.68	142.50	4.6	12,654	0.04%
2022/06/30	85.1	153.42	42	155.48	153.50	43.1	12,449	0.35%
2022/06/29	10	154.35	63.2	155.35	157.50	-53.2	12,114	-0.44%
2022/06/28	21.1	149.94	12	150.92	148.50	9.1	11,846	0.08%
2022/06/27	15	149.73	30	149.18	151.50	-15	11,681	-0.13%
2022/06/24	5	143.30	10	142.65	145.00	-5	12,069	-0.04%
2022/06/23	16	141.97	17	142.24	143.50	-1	12,214	-0.01%
2022/06/22	16.2	140.42	5	141.40	138.00	11.2	12,641	0.09%
2022/06/21	1	141.00	2.1	141.95	146.00	-1.1	12,601	-0.01%
2022/06/20	22.1	143.14	6	144.08	139.00	16.1	12,569	0.13%
2022/06/17	10	142.65	25	146.46	146.50	-15	12,181	-0.12%
2022/06/16	4	138.38	1	141.00	137.00	3	11,966	0.03%
2022/06/15	2	144.25	5	141.40	140.00	-3	12,054	-0.02%
2022/06/14	5	136.40	2	136.00	136.50	3	11,769	0.03%
2022/06/13	12	144.38	3	150.00	143.00	9	11,547	0.08%
2022/06/10	8	147.44	45	150.41	152.00	-37	11,272	-0.33%
2022/06/09	20	145.98	21	144.45	145.50	-1	11,067	-0.01%
2022/06/08	17	141.21	17	142.32	145.50	0	10,603	0.00%
2022/06/07	1	130.00	7	133.44	139.50	-6	10,082	-0.06%
2022/06/06	3	126.67	4	126.25	127.00	-1	9,962	-0.01%
2022/06/02	9	124.11	1	124.50	124.50	8	10,094	0.08%
2022/06/01	2	127.75	1	129.50	126.00	1	10,236	0.01%
2022/05/31	3	127.67	7	128.21	128.50	-4	10,383	-0.04%
2022/05/30	6	127.92	8	127.75	128.00	-2	10,571	-0.02%
2022/05/27	1	128.50	15	128.27	126.50	-14	10,969	-0.13%
2022/05/26	18	131.33	6	130.33	129.00	12	11,280	0.11%
2022/05/25	3	130.33	3	130.50	131.50	0	11,444	0.00%
2022/05/24	1	128.00	1	127.50	127.50	0	11,693	0.00%
2022/05/23	0	0.00	1	129.00	130.50	-1	11,677	-0.01%
2022/05/20	7	133.00	8	131.81	129.50	-1	11,628	-0.01%
2022/05/19	42	127.98	63	128.92	131.50	-21	11,430	-0.18%
2022/05/18	5	124.60	5.4	127.90	129.00	-0.4	10,988	0.00%
2022/05/17	1	116.50	1	117.50	117.50	0	10,808	0.00%
2022/05/16	2	119.00	2	119.00	119.00	0	10,699	0.00%
2022/05/12	3	112.00	1	113.50	111.00	2	10,550	0.02%
2022/05/10	5	113.70	2	114.25	115.00	3	10,465	0.03%
2022/05/09	2	117.50	1.1	117.55	117.00	0.9	10,415	0.01%
2022/05/06	0	0.00	1	114.50	118.00	-1	10,399	-0.01%
2022/05/05	1	119.50	0	0.00	119.00	1	10,353	0.01%
2022/05/04	7	115.14	2	116.25	115.50	5	10,322	0.05%
2022/05/03	3	121.17	3	118.67	119.00	0	10,284	0.00%
2022/04/28	0.1	114.50	2	115.50	115.00	-2	10,223	-0.02%
2022/04/27	3	116.50	12	112.42	116.50	-9	10,192	-0.09%
2022/04/26	2.1	119.23	54	116.35	115.50	-52	10,112	-0.51%
2022/04/25	42.3	119.86	2	118.50	118.00	40.3	10,021	0.40%
2022/04/22	21	132.95	0	0.00	131.00	21	9,896	0.21%
2022/04/21	41	134.46	1	133.00	134.50	40	9,825	0.41%
2022/04/20	1	130.50	1.5	131.67	130.00	-0.5	9,747	-0.01%
2022/04/19	0	0.00	4	133.38	133.50	-4	9,682	-0.04%
2022/04/18	2	131.75	9	132.22	132.50	-7	9,489	-0.07%
2022/04/15	8	133.13	0	0.00	126.50	8	9,301	0.09%
2022/04/14	0	0.00	1	130.00	130.00	-1	9,135	-0.01%
2022/04/13	2	128.50	3	127.50	129.50	-1	9,004	-0.01%
2022/04/12	3	123.50	5	123.40	123.50	-2	8,848	-0.02%
2022/04/11	10	124.40	9	124.67	124.50	1	8,762	0.01%
2022/04/08	2	128.74	1	127.50	129.00	1	8,652	0.01%
2022/04/07	14	134.64	12	132.25	128.50	2	8,453	0.02%
2022/04/06	2	130.75	1	131.00	132.00	1	8,085	0.01%
2022/04/01	3	132.33	2	134.25	130.50	1	7,998	0.01%
2022/03/31	21	132.86	7	133.71	135.50	14	7,825	0.18%
2022/03/30	48	133.72	48	133.66	133.50	0	7,527	0.00%
2022/03/29	23.2	134.07	35	131.74	133.00	-11.8	7,236	-0.16%
2022/03/28	7	126.00	11	126.59	125.00	-4	6,597	-0.06%
2022/03/25	4.3	123.97	45.2	127.17	124.50	-40.9	6,204	-0.66%
2022/03/24	4	113.88	12.1	117.00	121.00	-8.1	5,562	-0.15%
2022/03/23	18	110.39	4	111.75	112.00	14	5,364	0.26%
2022/03/22	2	116.00	2	116.00	117.50	0	5,208	0.00%
2022/03/21	7	118.29	5	118.60	117.00	2	5,168	0.04%
2022/03/18	39	113.37	54	111.52	114.00	-15	4,936	-0.30%
2022/03/17	1	104.50	83	107.74	108.50	-82	4,691	-1.75%
2022/03/16	2	99.20	4	99.40	99.00	-2	4,574	-0.04%
2022/03/15	0	0.00	2	100.50	99.70	-2	4,567	-0.04%
2022/03/14	17	99.26	0	0.00	101.50	17	4,544	0.37%
2022/03/11	8	102.56	0	0.00	102.50	8	4,585	0.17%
2022/03/10	0	0.00	3	106.50	107.00	-3	4,523	-0.07%
2022/03/09	9	104.17	1	104.00	103.00	8	4,414	0.18%
2022/03/08	5	106.60	8	105.50	101.50	-3	4,505	-0.07%
2022/03/07	64	107.80	3	108.17	106.00	61	4,375	1.39%
2022/03/04	41	113.85	88	113.60	112.50	-47	4,228	-1.11%
2022/03/03	4	117.00	7	116.93	115.50	-3	4,109	-0.07%
2022/03/02	22	116.52	25.3	119.14	118.00	-3.3	3,932	-0.08%
2022/03/01	34	110.82	18	109.92	114.00	16	3,615	0.44%
2022/02/25	5	111.00	53	109.94	111.50	-48	3,327	-1.44%
2022/02/24	42	103.49	5	102.80	103.00	37	3,034	1.22%
2022/02/23	0	0.00	2	98.00	102.50	-2	2,740	-0.07%
2022/02/22	21	92.73	2	93.80	93.40	19	2,852	0.67%
2022/02/21	14	92.36	1	92.20	92.50	13	2,948	0.44%
2022/02/18	16	90.35	0	0.00	90.90	16	3,022	0.53%
2022/02/16	1	87.60	0	0.00	89.50	1	3,013	0.03%
2022/02/15	1	85.80	0	0.00	85.80	1	3,012	0.03%
2022/02/14	0	86.20	0	0.00	86.10	0	3,016	0.00%
2022/02/08	0	0.00	1	87.20	89.60	-1	2,971	-0.03%
2022/02/07	3	85.20	12	86.33	86.30	-9	2,955	-0.30%
2022/01/26	3	86.57	2	87.95	85.70	1	2,948	0.03%
2022/01/25	13	86.35	4	85.55	84.40	9	2,928	0.31%
2022/01/24	2	84.60	0	0.00	84.40	2	2,936	0.07%
2022/01/21	4	87.32	3	86.30	86.20	1	2,926	0.03%
2022/01/20	2	87.45	0	0.00	87.70	2	2,906	0.07%
2022/01/19	5	87.30	0	0.00	87.30	5	2,918	0.17%
2022/01/18	5	88.30	1	88.70	88.20	4	2,934	0.14%
2022/01/17	0	89.00	1	88.50	89.00	-1	3,027	-0.03%
2022/01/14	7	87.86	0	0.00	87.10	7	3,022	0.23%
2022/01/12	0	89.06	35	88.71	89.40	-35	3,017	-1.16%
2022/01/10	0	92.30	0	0.00	92.00	0	2,976	0.00%
2022/01/07	6	91.90	0	0.00	91.50	6	2,983	0.20%
2022/01/06	0	96.10	0	0.00	95.90	0	2,945	0.00%
2022/01/05	0	96.50	3	97.00	96.10	-3	2,950	-0.10%
2022/01/04	1	96.20	0	0.00	96.30	1	2,958	0.03%
2022/01/03	0	96.40	0	0.00	96.50	0	2,981	0.00%
2021/12/30	0	97.70	0	0.00	97.50	0	2,987	0.00%
2021/12/29	0	98.20	1	98.00	98.00	-1	3,020	-0.03%
2021/12/28	0	0.00	1	97.40	96.30	-1	3,025	-0.03%
2021/12/27	0.1	96.20	0	0.00	96.00	0.1	3,084	0.00%
2021/12/24	8	97.01	0	0.00	96.20	8	3,148	0.25%
2021/12/23	10	97.90	0	0.00	97.70	10	3,193	0.31%
2021/12/22	0	0.00	15	98.83	97.80	-15	3,197	-0.47%
2021/12/20	1	95.70	1	95.40	95.50	0	3,288	0.00%
2021/12/17	4	96.40	53	96.13	95.30	-49	3,275	-1.50%
2021/12/16	8	97.24	0	0.00	97.20	8	3,236	0.25%
2021/12/15	22	99.26	78	100.49	98.20	-56	3,192	-1.75%
2021/12/14	20	99.88	48	100.09	101.50	-28	3,130	-0.89%
2021/12/13	125	101.10	5	102.90	100.50	120	3,079	3.90%	大買/鉅額交易
2021/12/10	0	0.00	3	97.17	97.60	-3	2,984	-0.10%
2021/12/09	0	0.00	2	97.15	97.20	-2	2,976	-0.07%
2021/12/08	1	96.50	0	0.00	96.00	1	2,953	0.03%
2021/12/07	11	97.59	0	0.00	96.30	11	2,905	0.38%
2021/12/06	18	100.08	2	100.25	100.50	16	2,763	0.58%
2021/12/03	0	0.00	5	103.00	103.00	-5	2,740	-0.18%
2021/12/02	3	101.50	0.1	102.50	102.00	2.9	2,729	0.11%
2021/11/30	4	109.00	6	110.17	111.50	-2	2,549	-0.08%
2021/11/29	1	112.00	0	0.00	109.00	1	2,547	0.04%
2021/11/26	1	109.50	2	110.00	109.50	-1	2,501	-0.04%
2021/11/25	21	115.76	5	113.60	112.50	16	2,472	0.65%
2021/11/24	15	114.07	0	0.00	114.50	15	2,376	0.63%
2021/11/23	2	111.50	4	112.75	108.00	-2	2,315	-0.09%
2021/11/22	3	111.83	2	111.50	111.50	1	2,259	0.04%
2021/11/19	23	119.15	8	114.75	114.50	15	2,241	0.67%
2021/11/18	16	114.94	5	116.90	117.00	11	2,086	0.53%
2021/11/17	3	102.33	4	106.38	106.50	-1	1,977	-0.05%
2021/11/16	1	96.90	0	0.00	97.10	1	2,005	0.05%
2021/11/10	1	92.60	0	0.00	93.20	1	2,258	0.04%
2021/11/09	0.1	94.50	9	93.14	94.50	-8.9	2,294	-0.39%
2021/11/08	0	93.30	0	0.00	93.00	0	2,312	0.00%
2021/11/02	0	0.00	3	94.53	95.00	-3	2,419	-0.12%
2021/11/01	1	96.20	0	0.00	97.20	1	2,500	0.04%
2021/10/29	2	92.60	0	0.00	94.00	2	2,672	0.07%
2021/10/28	1	92.70	0	0.00	92.70	1	2,683	0.04%
2021/10/27	1	91.80	0	0.00	91.90	1	2,734	0.04%
2021/10/26	1	93.00	0	0.00	93.00	1	2,781	0.04%
2021/10/25	3	91.07	0	0.00	91.30	3	2,832	0.11%
2021/10/21	0	0.00	2	98.60	98.20	-2	2,885	-0.07%
2021/10/15	0	0.00	1	98.03	98.00	-1	3,409	-0.03%
2021/10/14	0	0.00	0.2	99.20	98.70	-0.2	3,705	0.00%
2021/10/13	0.2	98.50	0	0.00	97.10	0.2	3,867	0.01%
2021/10/12	3	99.63	3	100.17	100.00	0	3,961	0.00%
2021/10/08	6	100.67	6	99.65	100.50	0	4,075	0.00%
2021/10/07	2	95.25	2	95.75	96.50	0	4,142	0.00%
2021/10/06	4	95.43	0	0.00	92.70	4	4,310	0.09%
2021/10/05	1	97.50	3	96.60	96.40	-2	4,551	-0.04%
2021/10/04	7	100.66	1	97.10	96.00	6	4,591	0.13%
2021/10/01	0.1	106.50	0	0.00	104.00	0.1	4,549	0.00%
2021/09/30	1	100.00	1	102.00	108.00	0	4,537	0.00%
2021/09/29	5	102.10	0	0.00	100.50	5	4,512	0.11%
2021/09/28	2	103.75	0	0.00	104.00	2	4,539	0.04%
2021/09/27	2	103.00	4	103.00	102.00	-2	4,536	-0.04%
2021/09/22	4	97.70	0	0.00	97.50	4	4,887	0.08%
2021/09/14	0	0.00	1	102.50	102.00	-1	4,885	-0.02%
2021/09/06	1	103.50	0	0.00	102.00	1	4,880	0.02%
2021/09/02	0	0.00	1	103.00	102.50	-1	4,990	-0.02%
2021/08/26	0	0.00	2	106.50	106.50	-2	5,010	-0.04%
2021/08/25	2	105.00	2	106.75	107.00	0	5,020	0.00%
2021/08/24	5	103.80	3	103.00	103.00	2	5,011	0.04%
2021/08/23	1	105.50	0	0.00	105.00	1	5,034	0.02%
2021/08/20	12	99.58	11	100.77	100.50	1	5,061	0.02%
2021/08/19	6	108.67	0	0.00	101.50	6	5,045	0.12%
2021/08/18	11	108.59	8	110.75	112.50	3	5,022	0.06%
2021/08/17	7	115.50	8	116.50	113.50	-1	5,009	-0.02%
2021/08/16	5	116.40	5	117.40	116.50	0	5,107	0.00%
2021/08/13	1.1	123.36	0	0.00	122.00	1.1	5,151	0.02%
2021/08/10	0	0.00	1	135.50	137.00	-1	5,518	-0.02%
2021/08/06	1	139.50	1	139.00	137.00	0	5,609	0.00%
2021/08/05	0.1	136.50	0	0.00	138.00	0.1	5,609	0.00%
2021/08/04	4	142.75	2	142.00	141.00	2	5,536	0.04%
2021/08/03	5	145.00	0.1	145.00	145.50	4.9	5,343	0.09%
2021/07/29	4	143.38	2	147.00	150.50	2	5,211	0.04%
2021/07/28	0	0.00	3	141.33	144.00	-3	5,142	-0.06%
2021/07/27	3	151.00	1	148.00	148.50	2	5,059	0.04%
2021/07/26	6	146.33	8	150.19	153.00	-2	5,012	-0.04%
2021/07/23	9.1	151.32	10	147.00	146.00	-0.9	4,936	-0.02%
2021/07/22	19	150.68	10	150.20	152.00	9	4,841	0.19%
2021/07/21	10	141.60	15	147.30	154.50	-5	4,671	-0.11%
2021/07/20	17	148.53	15	146.33	140.50	2	4,495	0.04%
2021/07/19	0	0.00	3	144.83	147.50	-3	4,184	-0.07%
2021/07/16	3	127.67	6	131.92	134.50	-3	4,024	-0.07%
2021/07/15	9	126.56	10	129.50	127.50	-1	3,925	-0.03%
2021/07/14	18	127.56	5	128.10	128.50	13	3,801	0.34%
2021/07/13	6	123.17	6	127.08	127.00	0	3,717	0.00%
2021/07/12	7	119.86	4	124.50	122.00	3	3,522	0.09%
2021/07/09	0	0.00	1	109.50	114.00	-1	3,243	-0.03%
2021/07/08	1	105.50	0	0.00	104.00	1	3,183	0.03%
2021/07/07	1.1	103.09	2	105.00	107.50	-0.9	3,171	-0.03%
2021/07/06	4	107.25	39	107.44	107.00	-35	3,134	-1.12%
2021/07/05	2	102.75	0	0.00	105.00	2	3,089	0.06%
2021/07/02	1	104.00	0	0.00	102.50	1	3,047	0.03%
2021/07/01	0	0.00	13	105.00	105.00	-13	2,988	-0.44%
2021/06/30	1	98.70	2	99.80	101.50	-1	2,878	-0.03%
2021/06/29	3	93.13	2	97.70	96.90	1	2,721	0.04%
2021/06/23	0	0.00	1	86.00	85.30	-1	2,555	-0.04%
2021/06/21	0	0.00	1	83.60	82.60	-1	2,561	-0.04%
2021/06/18	1	84.90	0	0.00	84.90	1	2,547	0.04%
2021/06/16	2	85.70	0	0.00	85.30	2	2,536	0.08%
2021/06/15	2	88.05	0	0.00	88.30	2	2,516	0.08%
2021/06/11	0	0.00	6	90.40	87.40	-6	2,501	-0.24%
2021/06/10	6	93.80	0	0.00	94.20	6	2,403	0.25%
2021/06/08	0	0.00	1	91.00	90.80	-1	2,348	-0.04%
2021/06/07	1	92.20	1	90.50	90.80	0	2,360	0.00%
2021/06/01	1	91.10	2	91.65	92.30	-1	2,232	-0.04%
2021/05/31	0	0.00	4	91.83	93.00	-4	2,198	-0.18%
2021/05/27	0	0.00	17	94.88	96.40	-17	2,081	-0.82%
2021/05/26	1	92.40	0	0.00	92.20	1	1,979	0.05%
2021/05/25	0	0.00	3	92.47	93.20	-3	1,939	-0.15%
2021/05/24	18	92.18	16	94.49	92.10	2	1,865	0.11%
2021/05/21	0	0.00	1	90.30	91.00	-1	1,751	-0.06%
2021/05/20	2	86.95	24	93.33	86.00	-22	1,631	-1.35%
2021/05/19	1	86.60	5	86.90	88.00	-4	1,454	-0.28%
2021/05/18	1	78.90	18	84.18	83.90	-17	1,327	-1.28%
2021/05/17	37	76.37	3	80.37	82.50	34	1,212	2.80%
2021/05/04	7	75.44	0	0.00	74.10	7	1,035	0.68%
2021/04/29	4	80.23	0	0.00	79.90	4	1,019	0.39%
2021/04/27	0	0.00	10	83.00	82.80	-10	1,026	-0.97%
2021/04/26	1	80.50	0	0.00	80.50	1	1,004	0.10%
2021/04/20	0	0.00	4	83.50	83.00	-4	1,004	-0.40%
2021/04/19	0	0.00	5	83.56	83.70	-5	1,000	-0.50%
2021/04/16	13	82.10	0	0.00	82.20	13	981	1.32%
2021/04/14	5	80.40	0	0.00	81.80	5	967	0.52%
2021/04/12	0	0.00	3	83.00	82.70	-3	935	-0.32%
2021/04/09	4	80.50	0	0.00	81.00	4	909	0.44%
2021/04/06	23	77.89	0	0.00	78.20	23	866	2.65%
2021/04/01	5	77.90	1	77.90	77.80	4	865	0.46%
2021/03/31	3	77.10	12	76.82	77.70	-9	855	-1.05%
2021/03/30	24	75.96	1	76.40	76.50	23	832	2.76%
2021/03/29	11	75.45	1	76.00	76.00	10	823	1.21%
2021/03/25	0	0.00	1	76.60	75.10	-1	823	-0.12%
2021/03/24	0	0.00	9	74.70	75.90	-9	811	-1.11%
2021/03/23	0	0.00	50	73.33	73.30	-50	791	-6.31%
2021/03/22	60	72.47	0	0.00	72.70	60	799	7.50%
2021/03/12	0	0.00	1	75.00	74.40	-1	802	-0.12%
2021/03/11	2	74.95	0	0.00	75.00	2	806	0.25%
2021/02/25	0	0.00	276	77.08	76.20	-276	842	-32.75%	大賣/鉅額交易
2021/02/24	0	0.00	1	76.40	76.00	-1	858	-0.12%
2021/02/23	1	76.80	1	79.10	77.40	0	895	0.00%
2021/02/22	0	0.00	17.3	76.57	76.60	-17.3	873	-1.98%
2021/02/19	104	73.34	0	0.00	74.20	104	861	12.08%	大買/鉅額交易
2021/02/18	7	75.40	0	0.00	74.90	7	863	0.81%
2021/02/17	13	69.78	0	0.00	69.70	13	838	1.55%
2021/02/01	56	66.57	0	0.00	66.60	56	923	6.06%
2021/01/29	32	67.50	0	0.00	67.50	32	919	3.48%
2021/01/28	15	69.00	0	0.00	68.40	15	925	1.62%
2021/01/25	0	0.00	4	70.60	70.70	-4	960	-0.42%
2021/01/22	4	69.60	22	70.65	69.20	-18	950	-1.89%
2021/01/21	4	69.90	3	72.30	69.80	1	942	0.11%
2021/01/18	40	75.15	0	0.00	75.30	40	917	4.36%
2021/01/15	0.1	76.00	0	0.00	74.20	0.1	932	0.01%
2021/01/14	31.1	77.37	0	0.00	77.10	31.1	915	3.40%
2021/01/13	4.1	77.80	0	0.00	77.60	4.1	918	0.45%
2021/01/12	0	0.00	3	79.90	78.80	-3	915	-0.33%
2021/01/07	1	78.70	3	79.20	79.20	-2	906	-0.22%
2020/12/30	0	0.00	0	79.50	79.20	0	925	0.00%
2020/12/29	3	79.30	4	79.20	79.20	-1	924	-0.11%
2020/12/28	3	80.50	0	80.80	80.50	3	922	0.32%
2020/12/24	3	81.00	3	80.90	81.10	0	940	0.00%
2020/12/22	5	82.20	1	82.30	82.00	4	1,142	0.35%
2020/12/21	2	84.80	0	0.00	83.30	2	1,191	0.17%
2020/12/09	0	0.00	1	84.70	84.70	-1	1,370	-0.07%
2020/12/07	2	84.70	0	0.00	83.80	2	1,426	0.14%
2020/12/04	2	83.80	0	0.00	84.50	2	1,487	0.13%
2020/11/20	5	87.28	2	87.10	86.50	3	1,460	0.21%
2020/11/17	0	0.00	6	84.90	85.80	-6	1,418	-0.42%
2020/11/13	1	87.20	1	85.60	84.60	0	1,460	0.00%
2020/11/12	0	0.00	2	85.00	85.40	-2	1,455	-0.14%
2020/11/06	10	83.00	10	82.80	83.00	0	1,453	0.00%
2020/11/04	1	83.30	1	82.50	82.50	0	1,473	0.00%
2020/11/02	0	0.00	3	79.80	80.00	-3	1,438	-0.21%
2020/10/28	1	81.30	0	0.00	80.80	1	1,448	0.07%
2020/10/27	0	0.00	1	81.50	81.80	-1	1,449	-0.07%
2020/10/23	3	82.80	0	0.00	82.70	3	1,458	0.21%
2020/10/21	3	81.57	47	81.54	81.60	-44	1,491	-2.95%
2020/10/20	0	0.00	22	81.32	81.00	-22	1,496	-1.47%
2020/10/19	3	80.30	1	80.20	80.50	2	1,505	0.13%
2020/10/15	0	0.00	1	80.40	80.30	-1	1,546	-0.06%
2020/10/14	15	81.13	43	81.32	80.90	-28	1,575	-1.78%
2020/10/13	1	80.70	0	0.00	80.70	1	1,612	0.06%
2020/10/08	25	80.18	0	0.00	80.20	25	1,648	1.52%
2020/10/06	0	0.00	1	81.10	80.90	-1	1,709	-0.06%
2020/10/05	21	81.78	21	81.76	81.10	0	1,777	0.00%
2020/09/28	7	81.90	1	81.70	81.10	6	1,913	0.31%
2020/09/25	0	0.00	1	83.40	79.80	-1	1,770	-0.06%
2020/09/24	86	80.01	1	84.20	84.40	85	1,748	4.86%
2020/09/21	1	85.20	4	84.30	84.30	-3	1,720	-0.17%
2020/09/18	2	85.00	1	86.00	85.00	1	1,740	0.06%
2020/09/15	0	0.00	1	82.70	82.10	-1	1,890	-0.05%
2020/09/10	1	82.30	1	81.50	82.70	0	1,933	0.00%
2020/09/09	2	83.30	15	82.90	82.70	-13	1,931	-0.67%
2020/09/07	1	80.10	4	79.15	78.90	-3	1,930	-0.16%
2020/09/04	0	0.00	5	79.60	80.00	-5	1,985	-0.25%
2020/09/03	1	80.60	1	80.60	80.60	0	2,000	0.00%
2020/09/02	7	81.24	3	81.37	80.80	4	2,029	0.20%
2020/09/01	0	0.00	2	81.70	81.70	-2	2,038	-0.10%
2020/08/31	3	81.40	0	0.00	80.30	3	2,081	0.14%
2020/08/28	0	0.00	3	80.90	80.80	-3	2,112	-0.14%
2020/08/27	2	80.50	3	80.10	80.30	-1	2,137	-0.05%
2020/08/26	14	79.96	2	80.65	81.10	12	2,137	0.56%
2020/08/24	5	77.62	0	0.00	77.50	5	2,124	0.24%
2020/08/21	0	0.00	2	77.75	77.40	-2	2,137	-0.09%
2020/08/20	2	79.75	5	80.36	76.60	-3	2,159	-0.14%
2020/08/19	2	82.20	1	82.80	81.70	1	2,219	0.05%
2020/08/18	3	82.70	6	83.43	82.50	-3	2,226	-0.13%
2020/08/17	4	82.00	9.1	81.65	82.00	-5.1	2,250	-0.23%
2020/08/11	12	80.58	3	78.80	78.30	9	2,303	0.39%
2020/08/07	0	0.00	1	79.00	78.70	-1	2,312	-0.04%
2020/08/04	2	78.95	1	79.20	79.10	1	2,364	0.04%
2020/07/31	0.1	78.00	0	0.00	78.00	0.1	2,472	0.00%
2020/07/30	3	78.20	0	0.00	78.30	3	2,635	0.11%
2020/07/29	0	0.00	1	77.50	78.00	-1	2,706	-0.04%
2020/07/27	1	77.60	1	78.90	78.20	0	2,807	0.00%
2020/07/23	0	0.00	2	82.90	82.20	-2	2,817	-0.07%
2020/07/22	1	82.70	0	0.00	83.90	1	2,837	0.04%
2020/07/17	0	0.00	2	79.00	79.60	-2	2,856	-0.07%
2020/07/15	3	83.03	2	84.50	82.50	1	2,901	0.03%
2020/07/14	0	0.00	12	86.33	84.80	-12	2,912	-0.41%
2020/07/13	1	86.30	0	0.00	85.40	1	2,912	0.03%
2020/07/10	1	84.60	0	0.00	84.40	1	2,898	0.03%
2020/07/09	6	87.78	2	88.25	87.50	4	2,857	0.14%
2020/07/08	1	83.40	0	0.00	83.60	1	2,814	0.04%
2020/07/06	0	0.00	1	82.10	82.30	-1	2,903	-0.03%
2020/06/30	2	83.70	2	84.00	83.70	0	2,935	0.00%
2020/06/29	0	0.00	10	83.50	83.20	-10	2,962	-0.34%
2020/06/24	1	92.80	0	0.00	85.10	1	2,946	0.03%
2020/06/23	0	0.00	1	89.50	89.50	-1	2,823	-0.04%
2020/06/19	3	82.00	15	81.83	81.50	-12	2,810	-0.43%
2020/06/18	6	84.23	14	83.53	83.00	-8	2,818	-0.28%
2020/06/17	10	83.70	0	0.00	84.10	10	2,787	0.36%
2020/06/15	16	80.61	7	79.71	81.60	9	2,819	0.32%
2020/06/11	4	79.43	3	80.57	79.00	1	2,899	0.03%
2020/06/08	0	0.00	0.1	81.60	81.60	-0.1	2,983	0.00%
2020/06/05	1	81.60	2	82.30	82.40	-1	3,019	-0.03%
2020/06/03	0	0.00	1	81.10	80.30	-1	3,022	-0.03%
2020/06/02	1	79.40	0	0.00	79.50	1	3,002	0.03%
2020/05/29	3	77.90	3	78.00	77.80	0	3,048	0.00%
2020/05/28	2	78.70	2	79.80	78.10	0	3,098	0.00%
2020/05/27	0	0.00	14	79.51	79.70	-14	3,096	-0.45%
2020/05/26	4	82.35	1	80.10	80.10	3	3,083	0.10%
2020/05/25	10	78.80	2	79.25	78.80	8	2,987	0.27%
2020/05/22	2	80.80	10	78.50	77.80	-8	2,962	-0.27%
2020/05/20	0	0.00	2	78.30	78.00	-2	2,908	-0.07%
2020/05/19	3	77.13	5	77.74	77.30	-2	2,900	-0.07%
2020/05/18	13	77.49	3	76.60	77.50	10	2,885	0.35%
2020/05/14	7	76.90	7	77.51	75.10	0	2,869	0.00%
2020/05/13	2	77.90	2	78.50	78.10	0	2,853	0.00%
2020/05/12	6	77.72	3	77.80	77.30	3	2,854	0.11%
2020/05/11	1	78.50	1	78.00	78.20	0	2,866	0.00%
2020/05/08	1	78.90	1	79.50	77.40	0	2,874	0.00%
2020/05/07	4	81.80	6	81.02	81.20	-2	2,834	-0.07%
2020/05/06	7	82.60	6	81.35	81.40	1	2,806	0.04%
2020/05/05	4	77.30	5	76.56	78.10	-1	2,672	-0.04%
2020/05/04	2	71.60	2	74.20	74.50	0	2,633	0.00%
2020/04/30	1	75.90	228.1	74.84	74.90	-227.1	2,640	-8.60%	大賣/鉅額交易
2020/04/28	0	0.00	2	72.10	72.00	-2	2,618	-0.08%
2020/04/24	0	0.00	2	70.25	70.00	-2	2,647	-0.08%
2020/04/23	3	70.23	0.1	72.00	70.80	3	2,670	0.11%
2020/04/22	0	0.00	2	65.00	68.60	-2	2,669	-0.07%
2020/04/21	5.1	68.07	0	0.00	67.30	5.1	2,693	0.19%
2020/04/20	75	72.03	76	73.29	71.40	-1	2,725	-0.04%
2020/04/17	47.1	70.34	22	72.41	70.30	25.1	2,932	0.86%
2020/04/16	3	71.20	25	71.32	71.50	-22	2,951	-0.75%
2020/04/15	0	0.00	1	70.10	70.30	-1	2,951	-0.03%
2020/04/14	1	69.50	0	0.00	69.70	1	2,954	0.03%
2020/04/13	15	70.14	0	0.00	68.30	15	2,981	0.50%
2020/04/09	3	65.77	54.1	66.46	69.10	-51.1	3,002	-1.70%
2020/04/08	33	63.58	30	64.45	64.10	3	2,955	0.10%
2020/04/07	1	63.60	0	0.00	63.80	1	3,115	0.03%
2020/04/01	0	0.00	7	61.10	60.90	-7	3,158	-0.22%
2020/03/31	2	61.20	5	60.70	60.20	-3	3,164	-0.09%
2020/03/30	0	0.00	0.1	59.00	58.00	-0.1	3,164	0.00%
2020/03/27	0	0.00	2.1	56.93	57.50	-2.1	3,239	-0.06%
2020/03/24	8.1	47.35	0	0.00	48.10	8.1	3,151	0.26%
2020/03/20	0	0.00	1	49.50	49.50	-1	3,134	-0.03%
2020/03/19	1	47.70	0	0.00	47.70	1	3,113	0.03%
2020/03/18	2.1	53.68	0	0.00	53.00	2.1	3,112	0.07%
2020/03/17	3	60.03	0	0.00	58.80	3	3,033	0.10%
2020/03/16	50.1	65.50	18	65.49	65.30	32.1	3,006	1.07%
2020/03/13	23	72.00	0	0.00	72.50	23	2,948	0.78%
2020/03/12	1	80.00	0	0.00	79.90	1	2,936	0.03%
2020/03/11	1	90.40	0	0.00	88.70	1	2,899	0.03%
2020/03/10	5	94.70	0	0.00	93.00	5	2,887	0.17%
2020/03/09	220	96.35	4	97.80	94.70	216	2,888	7.48%	大買/鉅額交易
2020/03/06	2	94.20	2	95.80	95.70	0	2,851	0.00%
2020/03/05	0	0.00	6	96.67	95.30	-6	2,917	-0.21%
2020/03/04	3	95.70	2.1	94.82	94.40	0.9	3,053	0.03%
2020/03/03	0	0.00	2.1	92.89	94.60	-2.1	3,094	-0.07%
2020/02/27	1	88.20	1	87.20	87.00	0	3,119	0.00%
2020/02/26	1	90.20	0	0.00	89.90	1	3,135	0.03%
2020/02/25	0.1	91.30	0	0.00	91.30	0.1	3,183	0.00%
2020/02/24	1	93.30	1	92.90	91.50	0	3,275	0.00%
2020/02/21	5	94.24	5	93.48	93.20	0	3,371	0.00%
2020/02/20	2	93.60	0	0.00	93.00	2	3,429	0.06%
2020/02/19	1	93.90	1	93.80	93.60	0	3,438	0.00%
2020/02/17	9	93.80	2.1	93.87	93.00	6.9	3,525	0.20%
2020/02/14	0	0.00	0.1	93.00	92.80	-0.1	3,581	0.00%
2020/02/13	1	93.50	2	93.60	91.80	-1	3,608	-0.03%
2020/02/12	1	92.80	4.1	92.80	92.70	-3.1	3,676	-0.08%
2020/02/11	3	91.77	3	91.73	91.40	0	3,771	0.00%
2020/02/10	3.1	88.96	2	89.35	89.80	1.1	3,787	0.03%
2020/02/07	0.1	90.00	0	0.00	88.70	0.1	3,856	0.00%
2020/02/04	0.1	91.10	1	91.30	90.10	-0.9	3,969	-0.02%
2020/01/31	2	93.15	1	95.00	91.50	1	3,920	0.03%
2020/01/30	0.1	93.90	1	93.60	93.60	-0.9	3,935	-0.02%
2020/01/20	1	104.00	0	0.00	104.00	1	3,952	0.03%
2020/01/16	1.1	105.09	1	105.00	105.00	0.1	3,896	0.00%
2020/01/15	6	107.33	1	106.50	105.50	5	3,873	0.13%
2020/01/14	2	107.25	2	107.50	107.00	0	3,844	0.00%
2020/01/13	12	116.92	31	116.39	109.00	-19	3,798	-0.50%
2020/01/10	0	0.00	10	113.00	114.50	-10	3,577	-0.28%
2020/01/09	0	0.00	2	111.00	112.50	-2	3,525	-0.06%
2020/01/08	1	109.50	2	108.00	109.50	-1	3,538	-0.03%
2020/01/07	24	111.92	0	0.00	108.00	24	3,530	0.68%
2020/01/06	0	0.00	1	116.00	113.50	-1	3,479	-0.03%
2020/01/03	2	118.50	0	0.00	116.50	2	3,450	0.06%
2019/12/31	3	117.50	20	115.73	115.00	-17	3,371	-0.50%
2019/12/26	1	113.00	0	0.00	114.00	1	3,302	0.03%
2019/12/24	1	112.00	2	112.50	111.00	-1	3,346	-0.03%
2019/12/23	14	110.89	6.2	110.41	113.00	7.8	3,320	0.24%
2019/12/19	0.1	105.50	0	0.00	104.50	0.1	3,221	0.00%
2019/12/17	2.1	105.00	0	0.00	105.00	2.1	3,222	0.07%
2019/12/13	3	107.50	0	0.00	108.00	3	3,217	0.09%
2019/12/09	0	0.00	2	112.50	113.00	-2	3,261	-0.06%
2019/12/06	3	111.50	0	0.00	111.50	3	3,252	0.09%
2019/12/05	7	110.29	0	0.00	112.00	7	3,255	0.21%
2019/12/04	0	0.00	1	107.00	109.00	-1	3,245	-0.03%
2019/12/02	1	108.00	2	110.00	109.50	-1	3,336	-0.03%
2019/11/29	1	112.00	1	114.00	111.50	0	3,315	0.00%
2019/11/28	0	0.00	3	114.33	114.00	-3	3,322	-0.09%
2019/11/27	2	116.00	6	116.08	115.50	-4	3,319	-0.12%
2019/11/26	2	114.50	13	112.46	115.00	-11	3,305	-0.33%
2019/11/22	3	109.83	2	110.50	110.00	1	3,145	0.03%
2019/11/21	1	106.50	1	110.00	110.00	0	3,133	0.00%
2019/11/19	1	110.50	9	111.44	110.00	-8	3,194	-0.25%
2019/11/18	1	110.50	1	112.50	112.00	0	3,200	0.00%
2019/11/15	9	107.89	5	106.90	108.50	4	3,213	0.12%
2019/11/14	2	103.00	7	101.57	102.50	-5	3,154	-0.16%
2019/11/13	1	107.00	1	106.50	106.50	0	3,122	0.00%
2019/11/12	1	108.00	1	107.50	109.50	0	3,157	0.00%
2019/11/11	5	107.60	2	107.00	105.50	3	3,147	0.10%
2019/11/08	1	108.50	2	107.25	105.50	-1	3,212	-0.03%
2019/11/07	3	106.00	0	0.00	106.00	3	3,154	0.10%
2019/11/06	0	0.00	4	107.50	106.50	-4	3,147	-0.13%
2019/11/05	3	105.50	0	0.00	107.00	3	3,100	0.10%
2019/11/01	3	99.20	1	100.00	101.50	2	3,113	0.06%
2019/10/31	1	99.90	0	0.00	97.50	1	3,097	0.03%
2019/10/30	4	100.18	3	101.00	99.00	1	3,173	0.03%
2019/10/29	0	0.00	2	96.90	97.20	-2	3,287	-0.06%
2019/10/25	7	97.17	1	97.10	96.00	6	3,348	0.18%
2019/10/24	2	96.90	2.1	96.85	96.80	-0.1	3,349	0.00%
2019/10/23	0	0.00	37.1	94.01	95.20	-37.1	3,337	-1.11%
2019/10/22	1	91.40	1	92.20	91.10	0	3,340	0.00%
2019/10/21	31	91.39	0	0.00	91.10	31	3,361	0.92%
2019/10/18	1	92.10	0	0.00	92.30	1	3,399	0.03%
2019/10/17	2	91.90	4	91.90	92.50	-2	3,472	-0.06%
2019/10/16	3.1	90.43	0	0.00	90.10	3.1	3,566	0.09%
2019/10/15	3.1	90.98	1	90.90	91.00	2.1	3,637	0.06%
2019/10/14	0	0.00	7	92.93	92.60	-7	3,794	-0.18%
2019/10/09	1.1	93.35	0	0.00	91.70	1.1	3,964	0.03%
2019/10/08	2	95.10	0	0.00	94.40	2	4,032	0.05%
2019/10/07	1	95.70	0	0.00	95.60	1	4,068	0.02%
2019/10/03	2	97.20	2	98.40	96.00	0	4,147	0.00%
2019/10/02	2	97.60	1	97.80	97.00	1	4,235	0.02%
2019/10/01	1	99.90	0	0.00	98.10	1	4,277	0.02%
2019/09/27	5	99.70	7	101.00	99.10	-2	4,321	-0.05%
2019/09/26	16	102.56	13	102.12	102.00	3	4,443	0.07%
2019/09/25	1	99.00	7	97.99	99.10	-6	4,626	-0.13%
2019/09/24	1	95.50	1	96.20	96.10	0	4,636	0.00%
2019/09/23	0	0.00	1	96.30	96.40	-1	4,675	-0.02%
2019/09/20	1	95.00	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	4	95.95	0	0.00	95.70	4	4,887	0.08%
2019/09/17	1	96.30	0	0.00	96.30	1	4,952	0.02%
2019/09/12	1	94.50	0	0.00	94.80	1	5,214	0.02%
2019/09/11	5	96.00	0	0.00	95.20	5	5,336	0.09%
2019/09/10	1	99.20	0	0.00	99.10	1	5,396	0.02%
2019/09/06	2	98.75	0	0.00	98.00	2	5,913	0.03%
2019/09/05	2	101.00	4	101.50	99.40	-2	5,986	-0.03%
2019/09/02	0	0.00	1	100.00	100.00	-1	6,010	-0.02%
2019/08/30	0	0.00	1	98.90	98.90	-1	6,027	-0.02%
2019/08/29	0	0.00	3	100.50	98.80	-3	6,064	-0.05%
2019/08/28	0	0.00	3	97.47	99.50	-3	6,050	-0.05%
2019/08/26	3	97.00	4	97.30	96.10	-1	6,136	-0.02%
2019/08/23	8	98.89	9	99.40	98.10	-1	6,163	-0.02%
2019/08/22	4	97.33	2	99.50	97.00	2	6,147	0.03%
2019/08/21	5	97.58	1.1	97.77	97.70	3.9	6,203	0.06%
2019/08/20	4	98.65	20.1	99.53	99.10	-16.1	6,208	-0.26%
2019/08/19	0	0.00	6	93.90	95.30	-6	6,310	-0.10%
2019/08/16	4.1	91.68	2	92.25	91.50	2.1	6,389	0.03%
2019/08/15	16	92.55	3	94.40	92.50	13	6,509	0.20%
2019/08/14	22	98.70	26	98.18	96.40	-4	6,532	-0.06%
2019/08/13	6	99.73	10	99.57	98.00	-4	6,534	-0.06%
2019/08/12	10	95.60	2	95.30	95.30	8	6,536	0.12%
2019/08/08	2	95.00	2	95.40	94.40	0	6,801	0.00%
2019/08/07	2.1	94.16	0	0.00	94.20	2.1	6,967	0.03%
2019/08/06	5.1	93.02	3	93.30	94.50	2.1	6,981	0.03%
2019/08/05	2	95.15	0	0.00	91.80	2	6,942	0.03%
2019/08/02	0	0.00	4	99.40	98.40	-4	6,904	-0.06%
2019/08/01	10	99.81	1	101.00	99.00	9	6,905	0.13%
2019/07/31	12	100.06	2	98.45	98.80	10	6,888	0.15%
2019/07/30	2	114.75	6	112.67	108.50	-4	6,670	-0.06%
2019/07/29	2	121.50	1	122.50	120.50	1	6,669	0.01%
2019/07/26	2	121.25	2	122.00	121.50	0	6,751	0.00%
2019/07/25	0	0.00	1	120.00	120.00	-1	6,772	-0.01%
2019/07/24	8	123.44	1	123.00	123.00	7	6,857	0.10%
2019/07/23	3	122.00	1	121.50	121.00	2	6,929	0.03%
2019/07/22	3	121.50	2	121.75	121.50	1	7,018	0.01%
2019/07/19	1	120.50	23	120.57	120.50	-22	7,121	-0.31%
2019/07/18	4	124.75	4	126.13	122.50	0	7,141	0.00%
2019/07/17	1	123.50	2	124.25	124.00	-1	7,199	-0.01%
2019/07/16	6	124.50	8	124.31	124.00	-2	7,198	-0.03%
2019/07/15	6	120.50	6	120.58	122.00	0	7,043	0.00%
2019/07/12	9	117.94	6	117.50	117.00	3	6,933	0.04%
2019/07/11	2	115.00	0	0.00	114.50	2	6,962	0.03%
2019/07/10	2	116.75	2	116.75	117.00	0	7,052	0.00%
2019/07/09	0	0.00	1	116.50	115.00	-1	7,262	-0.01%
2019/07/08	2	116.00	2	115.50	115.00	0	7,385	0.00%
2019/07/05	2	118.00	2	119.25	120.00	0	7,655	0.00%
2019/07/04	1	118.00	1	118.00	117.00	0	7,735	0.00%
2019/07/03	2	119.25	1	118.00	118.00	1	7,830	0.01%
2019/07/02	18	116.06	5	117.20	117.00	13	7,847	0.17%
2019/07/01	3	112.17	1	111.00	112.00	2	7,776	0.03%
2019/06/28	4	112.88	8	111.69	111.50	-4	7,896	-0.05%
2019/06/27	5	112.20	1	112.00	113.00	4	7,985	0.05%
2019/06/26	1	112.50	4	110.00	111.00	-3	8,050	-0.04%
2019/06/25	3	112.67	0	0.00	112.00	3	8,132	0.04%
2019/06/24	1	115.50	0	0.00	113.50	1	8,241	0.01%
2019/06/21	1	118.50	6	117.33	116.00	-5	8,307	-0.06%
2019/06/20	1	113.50	2	114.00	117.00	-1	8,286	-0.01%
2019/06/19	1	112.50	15	113.43	113.00	-14	8,261	-0.17%
2019/06/18	2	110.50	1	114.00	110.50	1	8,390	0.01%
2019/06/17	196	111.00	183	112.38	112.50	13	8,383	0.16%	大買/大賣/
2019/06/14	3	106.50	11	105.32	107.00	-8	8,255	-0.10%
2019/06/13	1	104.50	2	103.75	102.50	-1	8,148	-0.01%
2019/06/12	4	102.50	2	103.50	104.00	2	8,351	0.02%
2019/06/11	3	102.17	0	0.00	101.00	3	8,488	0.04%
2019/06/10	2	100.15	4	101.08	103.00	-2	8,928	-0.02%
2019/06/06	3	98.03	2	98.60	98.80	1	9,213	0.01%
2019/06/05	3	100.80	2	100.50	98.50	1	9,261	0.01%
2019/06/04	1	101.00	0	0.00	101.00	1	9,309	0.01%
2019/06/03	1	101.50	0	0.00	100.50	1	9,497	0.01%
2019/05/31	0	0.00	1	105.00	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	106.10	9	107.33	105.00	-4	9,784	-0.04%
2019/05/27	1	105.50	4	103.50	104.00	-3	9,925	-0.03%
2019/05/24	11	107.91	1	104.50	104.50	10	10,059	0.10%
2019/05/23	0	0.00	3	103.50	105.00	-3	9,946	-0.03%
2019/05/21	1	96.70	0	0.00	100.00	1	9,909	0.01%
2019/05/17	0	0.00	1	98.40	99.80	-1	10,302	-0.01%
2019/05/16	2	104.50	2	104.00	100.00	0	10,309	0.00%
2019/05/15	0	0.00	1	95.60	102.00	-1	10,145	-0.01%
2019/05/14	0	0.00	1	92.60	93.00	-1	10,134	-0.01%
2019/05/10	2	91.95	1	91.90	91.50	1	10,486	0.01%
2019/05/09	3	96.97	2	96.50	92.70	1	10,509	0.01%
2019/05/08	1	98.70	1	99.10	97.80	0	10,650	0.00%
2019/05/02	1	92.20	1	93.70	94.80	0	10,931	0.00%
2019/04/30	5	93.56	2	93.65	94.00	3	10,897	0.03%
2019/04/29	6	91.00	5	90.24	89.80	1	10,771	0.01%
2019/04/26	0	0.00	1	97.00	95.00	-1	10,651	-0.01%
2019/04/25	2	100.25	0	0.00	98.00	2	10,556	0.02%
2019/04/24	2	106.25	2	106.50	104.00	0	10,417	0.00%
2019/04/23	3	111.17	2	109.50	110.00	1	10,323	0.01%
2019/04/22	2	106.00	4	104.50	105.50	-2	10,162	-0.02%
2019/04/19	2	104.00	0	0.00	101.50	2	10,128	0.02%
2019/04/18	1	104.50	2	104.25	104.00	-1	10,111	-0.01%
2019/04/17	5	107.20	3	109.00	106.50	2	10,075	0.02%
2019/04/16	6	105.92	3	104.17	105.50	3	10,023	0.03%
2019/04/15	7	110.00	4	108.00	105.50	3	9,913	0.03%
2019/04/12	2	113.00	1	112.50	112.50	1	9,713	0.01%
2019/04/11	5	112.10	15	110.77	110.50	-10	9,613	-0.10%
2019/04/10	1	114.50	16	115.00	117.00	-15	9,301	-0.16%
2019/04/09	6	116.33	6	116.42	113.00	0	9,170	0.00%
2019/04/08	5	116.10	6	115.50	113.00	-1	9,023	-0.01%
2019/04/03	26	121.85	7	120.86	120.00	19	8,840	0.21%
2019/04/02	1	117.50	3	115.50	115.50	-2	8,605	-0.02%
2019/04/01	3	122.83	3	121.17	117.50	0	8,423	0.00%
2019/03/29	1	124.00	1	121.50	121.50	0	8,290	0.00%
2019/03/28	3	124.83	2	124.50	125.00	1	8,214	0.01%
2019/03/27	6	127.08	0	0.00	125.00	6	8,173	0.07%
2019/03/26	4	133.88	5	135.10	131.00	-1	8,153	-0.01%
2019/03/25	4	133.00	3	134.83	135.50	1	8,054	0.01%
2019/03/22	2	133.50	4	133.13	134.50	-2	7,981	-0.03%
2019/03/21	5	134.90	5	133.50	135.00	0	7,915	0.00%
2019/03/20	1	128.50	3	129.17	131.00	-2	7,718	-0.03%
2019/03/19	3	127.50	4	128.00	126.00	-1	7,683	-0.01%
2019/03/18	1	124.00	2	124.25	124.50	-1	7,562	-0.01%
2019/03/15	2	120.50	36	128.61	125.00	-34	7,641	-0.44%
2019/03/14	3	125.17	23	125.70	127.00	-20	7,503	-0.27%
2019/03/13	4	124.13	2	124.75	123.00	2	7,558	0.03%
2019/03/12	2	113.75	2	116.75	118.50	0	7,103	0.00%
2019/03/11	1	107.50	0	0.00	108.00	1	6,854	0.01%
2019/03/08	74	107.00	74	108.00	111.50	0	6,836	0.00%
2019/03/07	4	109.13	1	111.50	108.00	3	6,888	0.04%
2019/03/06	0	0.00	3	110.67	111.00	-3	6,788	-0.04%
2019/03/05	22	106.16	2	106.75	105.50	20	6,726	0.30%
2019/03/04	1	104.00	0	0.00	103.50	1	6,741	0.01%
2019/02/27	4	103.63	3	104.83	106.00	1	6,653	0.02%
2019/02/26	0	0.00	1	98.80	96.50	-1	6,614	-0.02%
2019/02/25	9	97.77	7	97.16	96.20	2	6,869	0.03%
2019/02/22	1	107.50	1	106.50	106.00	0	6,893	0.00%
2019/02/21	2	107.50	2	108.00	106.50	0	6,847	0.00%
2019/02/20	1	111.00	2	109.75	111.00	-1	6,946	-0.01%
2019/02/19	1	108.00	124	109.76	109.00	-123	6,887	-1.79%	大賣/鉅額交易
2019/02/18	123	106.94	4	103.48	107.00	119	6,640	1.79%	大買/鉅額交易
2019/02/15	1	97.20	1	96.80	97.30	0	6,388	0.00%
2019/02/14	1	99.30	3	98.67	97.40	-2	6,291	-0.03%
2019/02/13	2	99.10	3	98.20	99.10	-1	6,187	-0.02%
2019/02/12	6	95.45	3	95.73	95.80	3	6,032	0.05%
2019/02/11	0	0.00	9	88.33	91.00	-9	5,808	-0.15%
2019/01/30	0	0.00	1	84.20	82.80	-1	5,644	-0.02%
2019/01/29	9	83.04	8	83.24	83.80	1	5,605	0.02%
2019/01/25	2	80.30	2	81.45	80.80	0	5,397	0.00%
2019/01/24	6	78.03	9	78.78	79.90	-3	5,292	-0.06%
2019/01/23	0	0.00	2	74.95	76.20	-2	5,181	-0.04%
2019/01/21	1	72.80	0	0.00	72.70	1	5,279	0.02%
2019/01/18	1	72.80	0	0.00	72.50	1	5,389	0.02%
2019/01/17	0	0.00	30	70.25	70.00	-30	5,515	-0.54%
2019/01/15	0	0.00	6	73.10	73.10	-6	5,906	-0.10%
2019/01/11	3	73.03	2	74.60	72.20	1	6,089	0.02%
2019/01/10	1	76.20	2	76.20	76.30	-1	6,209	-0.02%
2019/01/08	4	77.83	6	78.35	77.50	-2	6,583	-0.03%
2019/01/07	0	0.00	9	76.40	76.20	-9	6,834	-0.13%
2019/01/04	3	76.20	2	76.95	75.70	1	6,930	0.01%
2019/01/03	5	78.00	0	0.00	77.20	5	7,041	0.07%
2019/01/02	5	78.00	13	77.58	77.30	-8	7,151	-0.11%
2018/12/28	0	0.00	4	74.00	74.10	-4	7,466	-0.05%
2018/12/27	5	74.00	3	72.80	72.80	2	7,653	0.03%
2018/12/26	1	71.90	2	72.00	71.60	-1	7,653	-0.01%
2018/12/25	1	73.50	4	73.33	73.10	-3	7,647	-0.04%
2018/12/24	8	72.68	1	73.80	74.20	7	7,653	0.09%
2018/12/22	1	73.00	1	71.80	72.50	0	7,636	0.00%
2018/12/21	2	73.45	0	0.00	73.50	2	7,630	0.03%
2018/12/19	8	73.03	6	74.67	71.30	2	7,486	0.03%
2018/12/18	2	79.00	0	0.00	79.00	2	7,334	0.03%
2018/12/17	5	81.20	16	79.73	80.90	-11	7,298	-0.15%
2018/12/14	2	81.30	7	80.73	79.20	-5	7,283	-0.07%
2018/12/12	1	82.20	0	0.00	81.60	1	7,186	0.01%
2018/12/11	0	0.00	1	80.30	80.00	-1	7,080	-0.01%
2018/12/10	1	77.70	1	80.00	79.20	0	7,022	0.00%
2018/12/07	0	0.00	1	80.00	80.20	-1	6,862	-0.01%
2018/12/06	2	75.40	4	78.33	74.10	-2	6,722	-0.03%
2018/12/05	0	0.00	2	77.40	77.70	-2	6,497	-0.03%
2018/12/04	3	78.53	5	78.30	77.10	-2	6,469	-0.03%
2018/11/30	3	79.77	2	79.45	78.00	1	6,371	0.02%
2018/11/29	2	79.15	7	77.83	77.90	-5	6,209	-0.08%
2018/11/28	3	77.23	1	76.10	76.10	2	6,073	0.03%
2018/11/27	4	77.58	7	77.21	78.20	-3	5,967	-0.05%
2018/11/26	5	75.74	4	75.60	76.40	1	5,845	0.02%
2018/11/23	15	77.03	11	74.89	75.60	4	5,714	0.07%
2018/11/22	8	74.79	5	74.32	73.80	3	5,505	0.05%
2018/11/21	0	0.00	28	69.63	70.50	-28	5,205	-0.54%
2018/11/20	4	64.70	8	64.65	64.10	-4	4,983	-0.08%
2018/11/19	26	64.61	3	64.43	64.60	23	4,935	0.47%
2018/11/16	3	60.43	3	62.13	62.30	0	4,731	0.00%
2018/11/14	2	57.80	1	58.30	57.20	1	4,642	0.02%
2018/11/13	0	0.00	3	56.80	57.30	-3	4,631	-0.06%
2018/11/12	0	0.00	5	59.00	58.10	-5	4,641	-0.11%
2018/11/09	0	0.00	7	59.07	59.40	-7	4,649	-0.15%
2018/11/08	2	61.00	0	0.00	59.00	2	4,641	0.04%
2018/11/06	4	60.45	8	60.09	59.20	-4	4,648	-0.09%
2018/11/05	6	58.55	6	59.08	58.60	0	4,615	0.00%
2018/11/02	10	60.89	6	62.00	60.10	4	4,580	0.09%
2018/11/01	8	61.36	6	61.53	60.80	2	4,565	0.04%
2018/10/31	8	58.70	1	58.60	59.70	7	4,525	0.15%
2018/10/30	4	59.83	4	59.78	59.00	0	4,504	0.00%
2018/10/29	5	58.12	0	0.00	58.70	5	4,479	0.11%
2018/10/26	4	62.98	6	63.12	60.30	-2	4,417	-0.05%
2018/10/25	4	62.15	4	64.00	63.30	0	4,334	0.00%
2018/10/24	14	64.26	24	64.60	63.00	-10	4,179	-0.24%
2018/10/23	16	68.21	12	68.10	65.90	4	4,012	0.10%
2018/10/22	2	67.20	0	0.00	66.20	2	3,782	0.05%
2018/10/19	3	65.10	6	66.07	67.60	-3	3,731	-0.08%
2018/10/18	3	67.63	4	67.68	66.00	-1	3,623	-0.03%
2018/10/17	5	66.30	7	66.37	67.20	-2	3,478	-0.06%
2018/10/16	12	63.92	12	64.84	63.40	0	3,237	0.00%
2018/10/15	10	65.48	5	65.74	65.90	5	3,152	0.16%
2018/10/12	1	62.80	3	62.60	63.80	-2	2,834	-0.07%
2018/10/11	6	57.73	6	58.12	58.00	0	2,746	0.00%
2018/10/09	13	63.08	21	60.92	61.00	-8	2,633	-0.30%
2018/10/08	8	60.86	10	61.27	62.50	-2	2,566	-0.08%
2018/10/05	2	56.90	26	57.43	58.30	-24	2,235	-1.07%
2018/10/02	3	53.63	1	53.80	52.80	2	2,215	0.09%
2018/09/25	1	52.30	1	52.50	52.80	0	2,515	0.00%
2018/09/20	2	53.00	0	0.00	51.00	2	2,527	0.08%
2018/09/19	0	0.00	3	51.23	50.70	-3	2,520	-0.12%
2018/09/18	0	0.00	7	51.77	50.60	-7	2,541	-0.28%
2018/09/17	0	0.00	75	53.13	53.00	-75	2,582	-2.90%
2018/09/13	5	52.00	0	0.00	52.10	5	2,646	0.19%
2018/09/12	10	51.54	0	0.00	51.70	10	2,674	0.37%
2018/09/10	20	54.43	14	54.14	52.60	6	2,773	0.22%
2018/09/07	3	55.67	0	0.00	55.00	3	2,856	0.11%
2018/09/06	0	0.00	2	60.90	61.00	-2	2,910	-0.07%
2018/09/04	7	62.20	10	61.84	61.80	-3	3,243	-0.09%
2018/08/31	2	63.65	1	63.40	62.40	1	3,463	0.03%
2018/08/29	1	62.70	0	0.00	63.00	1	3,818	0.03%
2018/08/28	2	63.90	1	64.00	62.30	1	4,051	0.02%
2018/08/22	0	0.00	5	62.74	62.80	-5	4,770	-0.10%
2018/08/21	3	64.00	0	0.00	63.30	3	4,794	0.06%
2018/08/20	0	0.00	1	63.50	63.00	-1	4,813	-0.02%
2018/08/17	9	65.76	1	66.00	63.50	8	4,855	0.16%
2018/08/16	4	61.78	5	62.78	63.50	-1	4,894	-0.02%
2018/08/15	8	62.54	12	63.04	62.40	-4	5,003	-0.08%
2018/08/14	0	0.00	6	63.78	65.00	-6	5,035	-0.12%
2018/08/13	2	64.00	6	63.03	63.10	-4	5,122	-0.08%
2018/08/10	2	68.55	2	68.70	68.50	0	5,170	0.00%
2018/08/09	1	68.60	0	0.00	69.00	1	5,233	0.02%
2018/08/08	3	70.97	21	70.58	69.70	-18	5,338	-0.34%
2018/08/07	16	70.82	1	71.40	70.40	15	5,395	0.28%
2018/08/06	6	72.60	8	72.85	72.60	-2	5,481	-0.04%
2018/08/03	1	70.00	1	69.70	71.80	0	5,493	0.00%
2018/08/02	7	70.94	3	69.60	69.00	4	5,629	0.07%
2018/08/01	0	0.00	6	68.45	69.10	-6	5,726	-0.10%
2018/07/31	15	67.38	8	67.25	67.20	7	5,789	0.12%
2018/07/30	3	67.40	6	66.50	66.80	-3	5,933	-0.05%
2018/07/27	4	69.35	5	69.30	68.50	-1	6,185	-0.02%
2018/07/26	17	70.65	12	69.88	69.10	5	6,384	0.08%
2018/07/25	5	69.28	4	69.23	69.00	1	6,470	0.02%
2018/07/24	8	68.63	13	69.22	69.90	-5	6,670	-0.07%
2018/07/23	5	67.86	0	0.00	67.10	5	6,880	0.07%
2018/07/20	19	72.06	19	69.89	69.20	0	7,331	0.00%
2018/07/19	3	69.93	1	70.90	69.00	2	7,533	0.03%
2018/07/18	9	71.42	3	70.87	69.60	6	7,690	0.08%
2018/07/17	12	72.87	7	73.89	71.30	5	7,892	0.06%
2018/07/16	13	75.48	12	75.07	74.70	1	8,350	0.01%
2018/07/13	39	72.19	48	71.73	72.10	-9	8,375	-0.11%
2018/07/12	18	69.74	15	70.23	70.90	3	8,422	0.04%
2018/07/11	11	68.51	11	69.43	68.00	0	8,458	0.00%
2018/07/10	27	67.08	16	67.19	67.30	11	8,500	0.13%
2018/07/09	6	65.97	8	64.64	67.80	-2	8,641	-0.02%
2018/07/06	7	64.24	2	63.80	62.80	5	8,858	0.06%
2018/07/05	3	65.57	4	64.53	65.10	-1	8,967	-0.01%
2018/07/04	19	71.63	7	68.47	67.50	12	9,071	0.13%
2018/07/03	2	76.85	15	74.19	73.50	-13	9,087	-0.14%
2018/07/02	17	78.08	9	78.63	77.90	8	9,095	0.09%
2018/06/29	0	0.00	9	76.83	76.80	-9	9,088	-0.10%
2018/06/28	14	77.44	9	78.10	76.80	5	9,137	0.05%
2018/06/27	2	78.45	3	78.73	77.10	-1	9,111	-0.01%
2018/06/26	8	79.29	15	78.95	78.20	-7	9,109	-0.08%
2018/06/25	5	82.94	4	82.63	81.80	1	9,075	0.01%
2018/06/22	7	85.07	3	84.27	83.30	4	9,151	0.04%
2018/06/21	3	84.60	6	84.17	85.00	-3	9,106	-0.03%
2018/06/20	13	84.31	1	85.20	82.90	12	9,071	0.13%
2018/06/19	1	84.90	4	84.73	83.30	-3	9,004	-0.03%
2018/06/15	11	84.75	9	85.26	83.50	2	8,952	0.02%
2018/06/14	4	89.13	4	90.18	87.30	0	8,842	0.00%
2018/06/13	22	90.42	27	89.76	88.20	-5	8,725	-0.06%
2018/06/12	15	89.05	14	88.66	87.30	1	8,543	0.01%
2018/06/11	12	85.53	12	85.53	86.00	0	8,383	0.00%
2018/06/08	25	86.13	9	86.66	84.90	16	8,330	0.19%
2018/06/07	17	89.92	12	90.88	89.10	5	8,154	0.06%
2018/06/06	39	87.97	11	87.97	88.80	28	7,921	0.35%
2018/06/05	25	89.29	6	89.45	88.90	19	7,773	0.24%
2018/06/04	26	91.01	5	89.12	87.10	21	7,532	0.28%
2018/06/01	8	82.49	16	83.35	86.30	-8	7,180	-0.11%
2018/05/31	3	75.70	9	75.03	78.50	-6	6,909	-0.09%
2018/05/30	7	73.04	8	72.86	72.00	-1	6,813	-0.01%
2018/05/29	1	72.10	3	72.03	72.00	-2	6,763	-0.03%
2018/05/28	4	74.15	5	74.54	73.90	-1	6,727	-0.01%
2018/05/25	4	75.20	0	0.00	74.00	4	6,697	0.06%
2018/05/24	12	77.49	2	77.70	77.00	10	6,643	0.15%
2018/05/23	12	76.35	17	75.91	77.60	-5	6,567	-0.08%
2018/05/22	10	74.15	4	74.75	73.40	6	6,431	0.09%
2018/05/21	1	72.00	3	72.67	73.40	-2	6,376	-0.03%
2018/05/18	11	77.64	5	75.90	74.80	6	6,269	0.10%
2018/05/17	4	78.33	1	78.00	77.80	3	6,178	0.05%
2018/05/16	4	79.53	1	81.00	77.30	3	6,093	0.05%
2018/05/15	12	81.73	3	81.80	79.10	9	5,974	0.15%
2018/05/14	17	78.85	12	77.99	81.20	5	5,886	0.08%
2018/05/11	8	80.24	16	79.09	78.60	-8	5,761	-0.14%
2018/05/10	8	80.78	10	82.03	81.90	-2	5,666	-0.04%
2018/05/09	2	79.90	2	79.90	77.00	0	5,455	0.00%
2018/05/08	5	81.74	0	0.00	80.90	5	5,277	0.09%
2018/05/07	3	82.60	6	82.95	82.80	-3	5,180	-0.06%
2018/05/04	6	80.78	3	83.33	80.30	3	5,026	0.06%
2018/05/03	31	90.24	2	92.45	86.10	29	4,759	0.61%
2018/05/02	1	89.60	3	90.40	91.20	-2	4,545	-0.04%
2018/04/30	4	90.03	1	91.60	89.20	3	4,420	0.07%
2018/04/27	16	89.35	4	90.42	88.80	12	4,208	0.29%
2018/04/26	40	89.59	4	92.35	91.00	36	3,949	0.91%
2018/04/25	1	85.40	8	87.61	88.90	-7	3,471	-0.20%
2018/04/24	23	84.18	7	84.31	80.90	16	3,192	0.50%
2018/04/23	8	85.45	5	85.56	83.00	3	3,014	0.10%
2018/04/20	7	81.63	3	82.40	81.80	4	2,787	0.14%
2018/04/19	0	0.00	3	77.03	78.60	-3	2,277	-0.13%
2018/04/18	2	68.90	0	0.00	71.50	2	2,129	0.09%
2018/04/17	3	71.07	5	71.30	67.30	-2	2,016	-0.10%
2018/04/16	4	71.53	2	71.10	71.50	2	1,902	0.11%
2018/04/13	2	70.30	3	70.87	70.50	-1	1,770	-0.06%
2018/04/12	2	68.65	1	70.00	70.00	1	1,579	0.06%
2018/04/11	0	0.00	12	65.51	65.70	-12	1,255	-0.96%
2018/04/10	2	61.90	3	61.83	59.80	-1	1,088	-0.09%
2018/04/09	3	58.80	3	57.90	60.90	0	926	0.00%
2018/04/03	0	0.00	1	56.00	55.40	-1	816	-0.12%
2018/04/02	3	55.60	4	55.40	54.60	-1	764	-0.13%
2018/03/31	2	54.50	1	54.40	55.20	1	730	0.14%
2018/03/29	0	0.00	3	54.00	53.30	-3	650	-0.46%
2018/03/28	0	0.00	1	52.70	53.00	-1	623	-0.16%
2018/03/27	8	55.09	8	55.98	53.50	0	598	0.00%
2018/03/26	0	0.00	4	53.70	53.70	-4	488	-0.82%
2018/03/15	0	0.00	2	46.88	47.10	-2	392	-0.51%
2018/03/14	1	46.45	2	45.75	46.20	-1	381	-0.26%
2018/03/13	1	45.10	0	0.00	45.05	1	368	0.27%
2018/03/08	0	0.00	1	44.50	43.90	-1	375	-0.27%
2018/03/07	1	44.30	0	0.00	43.90	1	376	0.27%
2018/03/06	2	43.30	0	0.00	43.10	2	370	0.54%
2018/02/22	1	42.90	1	42.80	42.65	0	406	0.00%
2018/02/12	0	0.00	1	41.55	41.50	-1	433	-0.23%
2018/02/06	1	47.50	1	44.75	44.50	0	496	0.00%
2018/01/17	0	0.00	2	50.20	50.30	-2	668	-0.30%
2018/01/16	2	51.20	1	51.70	50.60	1	672	0.15%
2018/01/04	0	0.00	5	50.60	50.50	-5	653	-0.77%