美時 (1795)-元大-館前券商分點個股進出

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
300.0
漲跌
▼7.5
漲幅
-2.44%
成交量
4,831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(已收盤)

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

美時 (1795)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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	7.1	311.29	0	0.00	307.50	7.1	6,634	0.11%
2024/05/02	28	317.55	26	320.00	317.00	2	6,602	0.03%
2024/04/30	6	327.58	10	323.85	323.00	-4	6,606	-0.06%
2024/04/29	3	324.67	3	325.67	329.00	0	6,734	0.00%
2024/04/26	21.1	314.02	17	311.38	314.50	4	6,767	0.06%
2024/04/25	3.1	321.74	3	315.17	312.00	0.1	6,784	0.00%
2024/04/24	13	320.92	9.1	318.63	320.50	3.9	6,811	0.06%
2024/04/23	4	320.13	4	321.88	320.50	0	6,878	0.00%
2024/04/22	13.1	313.73	13.1	315.45	313.00	-0.1	7,002	0.00%
2024/04/19	5	311.50	14	313.61	311.50	-9	7,220	-0.12%
2024/04/18	8.1	321.58	23.9	321.55	321.00	-15.7	7,168	-0.22%
2024/04/17	29.1	334.79	31	336.08	333.50	-2	7,175	-0.03%
2024/04/16	98.1	338.43	98	334.74	334.00	0.1	7,140	0.00%
2024/04/15	13.1	335.45	6	334.58	332.50	7.1	7,006	0.10%
2024/04/12	10.2	340.71	27	340.13	342.00	-16.9	7,026	-0.24%
2024/04/11	12.3	328.58	10	329.80	325.00	2.3	6,982	0.03%
2024/04/10	23	327.04	20	327.28	326.50	3	6,910	0.04%
2024/04/09	7	324.71	23	326.30	323.00	-16	6,861	-0.23%
2024/04/08	14	329.18	18	330.22	325.00	-4	6,869	-0.06%
2024/04/03	51.1	314.21	45	311.07	317.50	6.1	6,735	0.09%
2024/04/02	8	310.00	6	310.33	310.50	2	6,597	0.03%
2024/04/01	12	309.63	12.1	311.57	308.00	-0.1	6,573	0.00%
2024/03/29	21.2	304.10	26	307.38	304.00	-4.8	6,465	-0.07%
2024/03/28	26.2	307.69	29	311.40	306.00	-2.9	6,436	-0.04%
2024/03/27	37	308.97	52.2	310.23	310.00	-15.2	6,315	-0.24%
2024/03/26	13.2	296.75	24.2	296.06	293.00	-11	5,985	-0.18%
2024/03/25	55	299.21	65.9	297.35	294.50	-10.9	5,987	-0.18%
2024/03/22	7	284.57	40	283.93	288.50	-33	5,788	-0.57%
2024/03/21	2.2	276.45	0	0.00	274.50	2.2	5,766	0.04%
2024/03/20	2.3	277.00	3	277.00	276.50	-0.7	5,825	-0.01%
2024/03/19	3.1	274.15	2	273.50	275.50	1.1	5,811	0.02%
2024/03/18	3	271.50	3	270.50	271.00	0	5,894	0.00%
2024/03/15	19.1	266.65	10	265.95	271.50	9.1	5,928	0.15%
2024/03/14	11	269.27	6.5	270.44	270.00	4.5	5,896	0.08%
2024/03/13	18.6	269.14	0	0.00	266.50	18.6	5,939	0.31%
2024/03/12	6	274.17	4	275.75	274.00	2	6,023	0.03%
2024/03/11	9	273.11	1	273.50	273.50	8	6,070	0.13%
2024/03/08	14	279.54	7	276.86	275.00	7	6,246	0.11%
2024/03/07	10	283.30	4.1	286.82	284.00	5.9	6,386	0.09%
2024/03/06	34	290.46	9	291.61	289.00	25	6,581	0.38%
2024/03/05	8	295.94	12	295.58	294.50	-4	6,582	-0.06%
2024/03/04	20	290.00	32.1	289.89	291.50	-12.1	6,550	-0.18%
2024/03/01	14	288.29	23	289.65	289.50	-9	6,606	-0.14%
2024/02/29	30.2	290.34	7	289.93	289.50	23.2	6,850	0.34%
2024/02/27	25.1	298.14	37.2	299.35	296.00	-12.2	6,802	-0.18%
2024/02/26	10	283.75	57.3	289.17	293.50	-47.3	6,616	-0.71%
2024/02/23	0	0.00	1	272.50	272.00	-1	6,475	-0.02%
2024/02/22	32	276.03	5	274.80	273.00	27	6,523	0.41%
2024/02/21	5	279.10	22	279.09	276.50	-17	6,639	-0.26%
2024/02/20	6	275.75	15.1	277.46	275.50	-9.1	6,686	-0.14%
2024/02/19	18	277.64	16.2	280.87	275.00	1.9	6,836	0.03%
2024/02/16	3	274.67	1.5	275.87	277.00	1.5	6,991	0.02%
2024/02/15	11	272.82	3.1	272.85	273.00	8	7,030	0.11%
2024/02/05	7	274.71	2.1	275.51	275.50	4.9	7,047	0.07%
2024/02/02	48.1	275.10	11	273.59	274.50	37.1	7,221	0.51%
2024/02/01	12.1	282.16	15	282.20	282.00	-3	7,231	-0.04%
2024/01/31	11	278.96	50.6	279.03	279.50	-39.6	7,211	-0.55%
2024/01/30	83	272.13	58.7	275.42	271.00	24.3	7,270	0.33%
2024/01/29	3	274.50	1	276.50	277.00	2	7,243	0.03%
2024/01/26	13	274.65	4.1	274.39	273.50	8.9	7,327	0.12%
2024/01/25	8	275.00	5	275.10	274.50	3	7,375	0.04%
2024/01/24	4	278.63	4.1	278.50	278.00	-0.1	7,471	0.00%
2024/01/23	13.2	274.02	6.1	275.35	276.50	7.1	7,556	0.09%
2024/01/22	9.2	283.61	10	282.30	282.50	-0.8	7,586	-0.01%
2024/01/19	2.1	288.22	3	287.67	288.50	-1	7,813	-0.01%
2024/01/18	6.2	288.87	9	286.89	288.50	-2.8	7,923	-0.04%
2024/01/17	19.3	294.34	11	293.83	288.50	8.3	8,052	0.10%
2024/01/16	13	299.11	16.2	300.84	303.00	-3.1	8,078	-0.04%
2024/01/15	59	293.69	83.5	291.27	296.50	-24.5	7,934	-0.31%
2024/01/12	6	286.50	8	283.69	282.50	-2	7,715	-0.03%
2024/01/11	50.1	283.46	46	282.61	281.50	4.1	7,746	0.05%
2024/01/10	4	287.63	5	289.10	290.00	-1	7,653	-0.01%
2024/01/09	2	283.76	3.1	286.29	288.00	-1.1	7,613	-0.01%
2024/01/08	16	288.06	21.2	285.45	284.50	-5.2	7,572	-0.07%
2024/01/05	9	278.33	24	279.96	285.00	-15	7,456	-0.20%
2024/01/04	3	272.33	6.2	273.85	272.00	-3.2	7,277	-0.04%
2024/01/03	36.2	274.20	30	274.72	270.50	6.2	7,252	0.09%
2024/01/02	8	273.75	13.7	275.84	275.50	-5.7	7,146	-0.08%
2023/12/29	3	268.33	22	270.27	272.00	-19	7,086	-0.27%
2023/12/28	7.4	267.05	2.1	265.03	264.00	5.3	7,011	0.08%
2023/12/27	0	0.00	9	268.22	269.50	-9	6,981	-0.13%
2023/12/26	0	0.00	0	262.50	264.00	0	6,955	0.00%
2023/12/25	30	260.27	19	261.55	260.00	11	6,955	0.16%
2023/12/22	3	265.67	2	267.50	267.00	1	6,893	0.01%
2023/12/21	14.1	269.18	0	0.00	268.50	14.1	6,890	0.20%
2023/12/20	9	275.72	10.1	275.63	273.50	-1.1	6,861	-0.02%
2023/12/19	1.3	273.01	3	273.33	273.50	-1.7	6,779	-0.02%
2023/12/18	7	276.42	11	274.50	272.50	-4	6,815	-0.06%
2023/12/15	3.1	271.24	19.4	270.84	274.00	-16.3	6,831	-0.24%
2023/12/14	4	268.63	3	268.50	268.50	1	6,792	0.01%
2023/12/13	23	266.35	17	266.00	264.50	6	6,764	0.09%
2023/12/12	30	274.63	30	275.10	274.00	0	6,707	0.00%
2023/12/11	7	274.79	6	273.33	274.50	1	6,653	0.02%
2023/12/08	15.3	273.16	37	273.84	272.00	-21.7	6,615	-0.33%
2023/12/07	11	275.36	15	275.63	274.00	-4	6,627	-0.06%
2023/12/06	1	270.50	1	272.00	270.00	0	6,521	0.00%
2023/12/05	59.9	276.50	71	274.45	272.00	-11.1	6,487	-0.17%
2023/12/04	19	277.92	22.1	277.10	277.00	-3.1	6,286	-0.05%
2023/12/01	29.1	268.52	40.3	269.58	267.50	-11.2	6,085	-0.18%
2023/11/30	3.3	258.73	1	258.00	258.50	2.3	5,839	0.04%
2023/11/29	13	260.23	17	258.44	261.00	-4	5,805	-0.07%
2023/11/28	5	257.50	2	257.25	258.00	3	5,753	0.05%
2023/11/27	17.3	259.65	26.8	259.47	257.00	-9.5	5,706	-0.17%
2023/11/24	31.1	251.25	28	247.46	250.00	3.1	5,466	0.06%
2023/11/22	11.1	247.50	8	249.44	245.50	3.1	5,363	0.06%
2023/11/21	9.3	248.99	4	249.00	248.00	5.3	5,328	0.10%
2023/11/20	62.3	253.24	63	255.82	251.50	-0.7	5,321	-0.01%
2023/11/17	10.2	252.83	12	252.96	254.00	-1.8	5,218	-0.03%
2023/11/16	21	254.62	22	254.80	253.00	-1	5,168	-0.02%
2023/11/15	19	249.37	69.5	250.33	252.00	-50.5	5,061	-1.00%
2023/11/14	5.1	233.07	8.1	235.60	238.50	-3	4,929	-0.06%
2023/11/13	27.1	235.15	10	235.50	233.00	17.1	4,992	0.34%
2023/11/10	57	240.58	88.1	241.41	240.50	-31.1	5,229	-0.59%
2023/11/09	74.2	236.61	63	240.53	236.00	11.2	5,220	0.22%
2023/11/08	4	242.63	16	243.56	242.00	-12	5,433	-0.22%
2023/11/07	75	246.35	54.1	247.10	243.50	21	5,584	0.38%
2023/11/06	15	246.56	5	246.70	247.00	10	5,726	0.17%
2023/11/03	104.1	246.75	85	248.17	244.50	19.1	5,828	0.33%	大買/
2023/11/02	22.3	248.11	12.2	245.79	248.50	10.1	5,801	0.17%
2023/11/01	39.2	253.65	28	252.89	251.00	11.2	5,757	0.19%
2023/10/31	31.1	253.07	27	251.59	252.00	4.1	5,689	0.07%
2023/10/30	20.2	256.27	18.7	253.79	252.00	1.5	5,730	0.03%
2023/10/27	27.4	250.72	32.1	251.24	254.00	-4.7	5,619	-0.08%
2023/10/26	17.1	240.37	47.1	240.17	236.00	-30	5,359	-0.56%
2023/10/25	24.3	241.32	77.8	242.27	240.00	-53.5	5,272	-1.01%
2023/10/24	25.2	225.27	25.2	226.79	230.00	0	5,133	0.00%
2023/10/23	20	214.18	18.4	215.00	215.00	1.6	5,129	0.03%
2023/10/20	3.6	211.34	2.1	209.05	208.50	1.5	5,254	0.03%
2023/10/19	35	217.85	38.3	217.36	218.00	-3.3	5,417	-0.06%
2023/10/18	2.3	212.72	1.4	210.81	210.50	0.9	5,566	0.02%
2023/10/17	4.3	218.01	0	0.00	217.00	4.3	5,735	0.08%
2023/10/16	9.1	223.54	35	222.21	220.50	-25.9	5,918	-0.44%
2023/10/13	15.2	228.91	9	231.17	227.50	6.2	5,982	0.10%
2023/10/12	7	231.21	2	230.50	232.50	5	6,058	0.08%
2023/10/11	1.1	236.11	2	235.00	232.00	-0.9	6,183	-0.01%
2023/10/06	2	237.75	3.3	239.50	238.00	-1.3	6,303	-0.02%
2023/10/05	2	237.00	3.1	237.02	235.00	-1.1	6,449	-0.02%
2023/10/04	5	230.70	2	231.00	232.50	3	6,534	0.05%
2023/10/03	14.4	235.58	0	0.00	234.00	14.4	6,640	0.22%
2023/10/02	9	238.28	3	238.33	238.00	6	6,719	0.09%
2023/09/28	20	239.40	6.1	239.91	238.50	14	6,825	0.20%
2023/09/27	8	236.88	2.1	237.00	237.00	6	6,999	0.09%
2023/09/26	13.1	236.30	0	0.00	235.50	13.1	7,184	0.18%
2023/09/25	10	238.30	9.1	239.06	239.50	0.9	7,529	0.01%
2023/09/22	7	232.14	3	233.50	234.00	4	7,696	0.05%
2023/09/21	9.4	231.07	5	230.50	233.50	4.4	7,937	0.06%
2023/09/20	7.4	241.97	1	238.50	237.50	6.4	8,128	0.08%
2023/09/19	5	250.00	6.1	250.34	249.50	-1.1	8,256	-0.01%
2023/09/18	0	0.00	1.1	248.97	246.50	-1.1	8,281	-0.01%
2023/09/15	1	243.01	0	246.50	246.50	1	8,385	0.01%
2023/09/14	1	247.00	4.2	245.07	246.50	-3.2	8,414	-0.04%
2023/09/13	2.1	241.71	1	242.50	242.50	1.1	8,469	0.01%
2023/09/12	12.6	237.53	4	239.63	240.00	8.6	8,595	0.10%
2023/09/11	8.1	247.87	7	250.64	246.00	1.1	8,647	0.01%
2023/09/08	3.2	244.19	6	245.50	246.00	-2.8	8,758	-0.03%
2023/09/07	2.1	247.54	1	247.50	247.50	1.1	8,766	0.01%
2023/09/06	1	249.50	1	251.50	250.00	0	8,820	0.00%
2023/09/05	15.1	252.36	2	251.00	250.00	13.1	8,860	0.15%
2023/09/04	3	256.67	13	255.08	256.00	-10	8,916	-0.11%
2023/09/01	1.1	256.73	4.1	258.50	258.50	-3	8,964	-0.03%
2023/08/31	30.2	261.04	6	257.67	253.50	24.2	9,023	0.27%
2023/08/30	2	256.75	6.2	256.51	257.00	-4.2	9,202	-0.05%
2023/08/29	2	249.25	3.1	251.52	252.00	-1.1	9,210	-0.01%
2023/08/28	4.1	248.31	3	248.17	247.50	1.1	9,262	0.01%
2023/08/25	5	249.40	8	250.13	248.00	-3	9,287	-0.03%
2023/08/24	7.3	251.39	10	251.90	249.50	-2.7	9,305	-0.03%
2023/08/23	24.5	254.01	10	249.55	249.50	14.5	9,304	0.16%
2023/08/22	5.1	258.05	3.3	258.08	255.00	1.8	9,425	0.02%
2023/08/21	3	258.17	5.2	261.26	260.00	-2.2	9,482	-0.02%
2023/08/18	9.3	259.51	10.9	258.46	254.00	-1.6	9,590	-0.02%
2023/08/17	18.2	259.81	14	260.25	259.50	4.2	9,709	0.04%
2023/08/16	33.3	270.93	26	272.62	268.00	7.3	9,745	0.07%
2023/08/15	17.6	261.80	34.2	259.73	263.50	-16.6	10,042	-0.17%
2023/08/14	34.8	247.42	24.6	251.27	250.00	10.2	10,398	0.10%
2023/08/11	27.4	278.93	5	275.22	269.00	22.4	10,493	0.21%
2023/08/10	14.4	290.19	36	282.81	286.00	-21.7	10,356	-0.21%
2023/08/09	32	289.00	9.2	285.52	292.00	22.8	10,287	0.22%
2023/08/08	2.3	282.15	2	280.75	280.50	0.3	10,417	0.00%
2023/08/07	8	288.00	3.8	287.77	285.50	4.2	10,717	0.04%
2023/08/04	5.5	284.35	5.2	288.29	289.50	0.3	10,779	0.00%
2023/08/02	17.2	292.60	8.6	292.16	285.50	8.6	10,840	0.08%
2023/08/01	4	291.88	5.9	291.90	293.00	-1.9	10,808	-0.02%
2023/07/31	5.3	287.50	7	286.86	286.50	-1.8	10,838	-0.02%
2023/07/28	5.2	287.94	4.3	286.62	286.00	0.9	11,103	0.01%
2023/07/27	4.1	294.71	14.1	295.09	291.50	-10	11,155	-0.09%
2023/07/26	9.5	294.60	9	297.55	291.00	0.5	11,327	0.00%
2023/07/25	4.1	299.60	6.1	301.19	301.00	-2	11,201	-0.02%
2023/07/24	11.4	302.02	11.3	301.68	302.00	0.1	11,079	0.00%
2023/07/21	10	294.40	14.8	293.57	291.00	-4.8	10,941	-0.04%
2023/07/20	15.2	292.67	10.1	286.31	287.00	5.1	10,868	0.05%
2023/07/19	14.8	293.15	14.4	293.49	292.00	0.5	10,780	0.00%
2023/07/18	2.4	288.50	2.1	284.64	283.00	0.3	10,718	0.00%
2023/07/17	6	285.60	2	287.75	288.50	4	10,907	0.04%
2023/07/14	3.6	278.12	4.1	277.39	277.50	-0.5	10,937	0.00%
2023/07/13	11.8	286.76	9.1	288.80	280.00	2.7	10,846	0.02%
2023/07/12	9.3	289.97	8.4	289.70	290.00	0.9	10,748	0.01%
2023/07/11	3.2	282.69	3	285.16	283.00	0.2	10,628	0.00%
2023/07/10	14.3	282.75	5.1	284.80	285.00	9.2	10,638	0.09%
2023/07/07	5.6	289.55	2.1	285.35	284.50	3.5	10,601	0.03%
2023/07/06	15.3	293.75	4	292.75	290.00	11.3	10,550	0.11%
2023/07/05	57.6	300.32	9.1	300.65	294.50	48.5	10,508	0.46%
2023/07/04	56.1	303.50	1.3	299.42	297.00	54.9	10,684	0.51%
2023/07/03	35.8	300.20	20.4	300.05	299.00	15.3	10,815	0.14%
2023/06/30	13.1	332.56	10.1	336.09	325.50	3.1	10,553	0.03%
2023/06/29	12.2	339.37	9	341.61	338.50	3.1	10,581	0.03%
2023/06/28	10.3	332.35	10.3	334.20	333.50	-0.1	10,466	0.00%
2023/06/27	7.8	326.48	16.1	325.99	329.00	-8.3	10,336	-0.08%
2023/06/26	1.3	310.02	5	313.00	311.50	-3.7	10,210	-0.04%
2023/06/21	15.2	310.11	4.2	308.22	308.00	11	10,262	0.11%
2023/06/20	2.1	323.95	1.8	319.94	320.00	0.3	10,186	0.00%
2023/06/19	5	323.21	10	326.20	324.00	-5	10,176	-0.05%
2023/06/16	2.2	330.03	6	327.50	323.00	-3.8	10,180	-0.04%
2023/06/15	5	323.90	4.3	326.26	330.00	0.7	10,090	0.01%
2023/06/14	3.1	315.79	2.4	317.85	314.00	0.7	10,005	0.01%
2023/06/13	2.1	314.42	1	316.00	311.50	1.1	10,016	0.01%
2023/06/12	11.4	317.27	5.1	315.74	314.00	6.3	10,106	0.06%
2023/06/09	6.5	318.23	4.1	318.22	319.00	2.4	10,155	0.02%
2023/06/08	8.2	316.06	16	311.44	311.00	-7.8	10,193	-0.08%
2023/06/07	16.2	318.81	1	318.00	322.00	15.2	10,291	0.15%
2023/06/06	7.2	316.68	4	316.75	315.50	3.2	10,290	0.03%
2023/06/05	21	326.33	15.1	320.99	315.50	6	10,443	0.06%
2023/06/02	3	321.17	2.1	321.97	320.50	1	10,354	0.01%
2023/06/01	16.3	322.69	5	323.50	320.00	11.3	10,395	0.11%
2023/05/31	1	333.50	5.5	332.40	327.00	-4.5	10,410	-0.04%
2023/05/30	4	329.75	4	328.50	328.50	0	10,438	0.00%
2023/05/29	1.1	325.74	2	329.75	330.50	-0.9	10,451	-0.01%
2023/05/26	10.6	333.23	9	327.80	327.00	1.5	10,501	0.01%
2023/05/25	7	333.79	9	332.83	331.00	-2	10,435	-0.02%
2023/05/24	24.2	332.19	28	333.73	334.50	-3.8	10,597	-0.04%
2023/05/23	26	337.41	11.1	338.88	342.00	14.9	10,554	0.14%
2023/05/22	15.3	334.70	16	335.44	332.00	-0.7	10,623	-0.01%
2023/05/19	67	340.59	90.1	338.56	343.50	-23	10,942	-0.21%
2023/05/18	34.6	327.78	50	332.89	339.00	-15.5	10,548	-0.15%
2023/05/17	20	297.93	79.6	294.19	308.50	-59.6	10,167	-0.59%
2023/05/16	2	280.00	11.1	279.01	280.50	-9.1	10,044	-0.09%
2023/05/15	25.4	282.75	6	276.50	275.50	19.4	10,505	0.18%
2023/05/12	17.1	288.96	27.1	289.53	289.00	-10	10,560	-0.09%
2023/05/11	17.1	288.96	27.1	289.53	283.50	-10	10,608	-0.09%
2023/05/10	2	278.00	6	283.33	285.00	-4	10,557	-0.04%
2023/05/09	44.2	283.27	7.1	282.71	279.00	37.1	11,202	0.33%
2023/05/08	31.7	282.64	10	284.65	287.00	21.7	11,495	0.19%
2023/05/05	27.2	280.11	4	280.75	281.50	23.1	11,577	0.20%
2023/05/04	18.2	278.52	125	281.08	279.00	-106.8	11,585	-0.92%	大賣/鉅額交易
2023/05/03	5.2	276.43	4	274.38	272.50	1.2	11,322	0.01%
2023/05/02	4	273.88	65.1	276.52	278.00	-61.1	11,293	-0.54%
2023/04/28	3	260.16	7	259.93	259.50	-4	11,163	-0.04%
2023/04/27	3	252.83	5	254.40	257.00	-2	11,317	-0.02%
2023/04/26	8.1	250.78	8	250.75	254.00	0.1	11,495	0.00%
2023/04/25	34.3	262.56	11	255.50	254.50	23.3	11,533	0.20%
2023/04/24	5	257.20	5.1	258.12	260.50	-0.1	11,571	0.00%
2023/04/21	40.3	256.72	7.1	256.47	250.00	33.2	11,703	0.28%
2023/04/20	40	270.60	27.2	271.54	265.00	12.8	11,657	0.11%
2023/04/19	16.2	263.15	5	262.10	269.00	11.2	11,532	0.10%
2023/04/18	32	265.61	36	266.01	265.50	-4	11,483	-0.03%
2023/04/17	15.1	263.37	2	264.25	262.00	13.1	11,531	0.11%
2023/04/14	16.1	265.75	2.5	265.90	265.00	13.6	11,654	0.12%
2023/04/13	62.1	269.73	12	270.54	267.00	50.1	11,820	0.42%
2023/04/12	7	268.50	3.3	273.01	267.50	3.7	12,000	0.03%
2023/04/11	1	268.00	0	0.00	265.50	1	12,263	0.01%
2023/04/10	9	269.83	27	268.50	265.50	-18	12,365	-0.15%
2023/04/07	29	276.05	26.3	274.00	273.00	2.8	12,493	0.02%
2023/04/06	21	268.76	91.1	259.30	269.50	-70.1	12,364	-0.57%
2023/03/31	72.2	252.82	18	251.22	251.00	54.2	12,223	0.44%
2023/03/30	40.4	259.48	19	258.55	257.50	21.4	12,342	0.17%
2023/03/29	15.2	252.58	22.1	252.85	258.00	-6.9	12,279	-0.06%
2023/03/28	35.1	251.27	31.1	252.11	246.00	4.1	12,297	0.03%
2023/03/27	15.1	254.10	5	254.50	252.00	10.1	12,263	0.08%
2023/03/24	10.3	249.74	13.2	250.51	252.50	-2.9	12,406	-0.02%
2023/03/23	6.1	244.74	10.3	243.90	244.00	-4.2	12,539	-0.03%
2023/03/22	7	244.86	5	243.40	243.50	2	12,526	0.02%
2023/03/21	6.1	247.47	3	246.33	243.50	3.1	12,477	0.02%
2023/03/20	1	249.00	4	248.63	248.50	-3	12,412	-0.02%
2023/03/17	13	247.73	15	247.77	247.50	-2	12,389	-0.02%
2023/03/16	21	248.04	21	245.48	245.50	0	12,333	0.00%
2023/03/15	20	253.85	24	254.65	254.50	-4	12,230	-0.03%
2023/03/14	12.1	253.57	12	251.92	248.00	0.1	12,164	0.00%
2023/03/13	5	250.90	7	252.36	250.00	-2	12,117	-0.02%
2023/03/10	11.1	263.05	3.3	256.42	255.00	7.9	12,041	0.07%
2023/03/09	24	271.60	13	271.15	270.00	11	11,896	0.09%
2023/03/08	39.1	276.85	34	275.10	271.50	5.1	11,878	0.04%
2023/03/07	27.3	280.78	10	279.30	277.50	17.3	11,702	0.15%
2023/03/06	7	281.93	9	283.89	285.00	-2	12,145	-0.02%
2023/03/03	7	282.85	5.2	282.15	278.50	1.9	13,111	0.01%
2023/03/02	4.2	282.44	13	284.08	283.50	-8.8	13,927	-0.06%
2023/03/01	8	280.94	11	280.00	278.50	-3	14,737	-0.02%
2023/02/24	12	278.63	5	279.60	281.00	7	15,311	0.05%
2023/02/23	17	281.97	19	282.74	285.00	-2	15,679	-0.01%
2023/02/22	25	284.40	17	281.65	276.50	8	16,351	0.05%
2023/02/21	11	283.68	8	284.19	287.00	3	16,517	0.02%
2023/02/20	27.2	293.34	19	286.55	284.50	8.2	16,869	0.05%
2023/02/17	56.2	289.77	59.5	292.34	294.50	-3.3	16,801	-0.02%
2023/02/16	22	280.64	20.1	278.62	284.00	1.9	16,713	0.01%
2023/02/15	31	271.79	29	271.95	272.50	2	17,036	0.01%
2023/02/14	27.6	271.78	18	270.28	267.50	9.6	17,159	0.06%
2023/02/13	38.1	285.69	51	284.58	277.50	-12.9	16,933	-0.08%
2023/02/10	34	280.59	34	280.00	277.50	0	16,509	0.00%
2023/02/09	69.1	283.95	39	280.65	276.00	30.1	16,298	0.18%
2023/02/08	26	281.71	25	283.46	284.00	1	16,106	0.01%
2023/02/07	56	279.83	56	280.27	281.00	0	15,899	0.00%
2023/02/06	26	263.63	36	266.14	273.50	-10	15,267	-0.07%
2023/02/03	14	247.29	26.3	249.69	249.00	-12.3	14,987	-0.08%
2023/02/02	3	245.00	26	244.04	247.00	-23	14,905	-0.15%
2023/02/01	21	239.40	31	242.50	237.50	-10	14,915	-0.07%
2023/01/31	33	237.61	21	238.10	238.00	12	15,027	0.08%
2023/01/30	39	240.06	33	246.70	237.50	6	15,090	0.04%
2023/01/17	52	243.89	123.1	246.11	243.50	-71	15,139	-0.47%	大賣/
2023/01/16	24	238.46	29	239.93	244.00	-5	15,033	-0.03%
2023/01/13	14	229.04	8	229.13	230.00	6	14,972	0.04%
2023/01/12	46	233.87	25	231.74	230.50	21	15,079	0.14%
2023/01/11	101.1	245.53	14	247.39	240.50	87.1	15,022	0.58%	大買/
2023/01/10	7.1	246.19	4	248.38	244.00	3.1	15,027	0.02%
2023/01/09	11	249.59	52	251.60	249.00	-41	15,190	-0.27%
2023/01/06	5.1	242.38	7	243.07	240.50	-1.9	15,412	-0.01%
2023/01/05	4	243.87	1	240.50	239.50	3	15,764	0.02%
2023/01/04	26.1	249.63	26	245.60	243.50	0.1	16,017	0.00%
2023/01/03	11.1	250.81	43	248.66	250.50	-32	16,305	-0.20%
2022/12/30	45.1	248.69	37	247.08	246.00	8.1	16,433	0.05%
2022/12/29	28	247.48	55	247.84	250.00	-27	16,415	-0.16%
2022/12/28	10.1	237.25	10.1	239.15	238.50	0	16,430	0.00%
2022/12/27	49	235.42	37	234.61	237.50	12	16,705	0.07%
2022/12/26	34	237.44	35	240.13	240.50	-1	16,719	-0.01%
2022/12/23	31	230.00	33	232.08	232.00	-2	16,719	-0.01%
2022/12/22	18	227.56	25	230.60	231.50	-7	16,890	-0.04%
2022/12/21	41	232.56	19	230.74	228.50	22	16,922	0.13%
2022/12/20	31.1	228.37	36	232.01	225.50	-4.9	17,186	-0.03%
2022/12/19	42	236.98	46	237.66	237.00	-4	17,308	-0.02%
2022/12/16	28	240.04	25	240.90	234.50	3	17,539	0.02%
2022/12/15	42.1	246.00	22	242.32	241.00	20.1	17,789	0.11%
2022/12/14	2	244.74	1	241.00	255.00	1	17,895	0.01%
2022/12/13	23	255.48	0	0.00	251.50	23	18,254	0.13%
2022/12/12	6	253.72	1.5	251.00	252.00	4.5	18,508	0.02%
2022/12/09	1	244.00	10.5	248.88	254.00	-9.5	18,682	-0.05%
2022/12/08	1	242.50	1	240.50	240.50	0	19,002	0.00%
2022/12/07	16	244.12	3	238.67	244.00	13	19,374	0.07%
2022/12/06	25	258.52	7	259.00	249.50	18	19,596	0.09%
2022/12/05	7.1	266.84	21.5	251.28	269.50	-14.5	19,919	-0.07%
2022/12/02	1	247.50	0	0.00	245.50	1	20,045	0.00%
2022/12/01	8.1	250.82	30	246.53	246.50	-22	20,315	-0.11%
2022/11/30	21	238.98	6	244.00	244.00	15	20,795	0.07%
2022/11/29	4	239.74	8	236.63	233.50	-4	21,046	-0.02%
2022/11/28	33.5	243.78	25	245.32	246.50	8.5	21,276	0.04%
2022/11/25	68	247.25	55.1	247.17	245.50	13	20,880	0.06%
2022/11/24	49.1	226.17	43	226.50	239.00	6	20,189	0.03%
2022/11/23	24	206.29	36.1	210.93	217.50	-12.1	19,465	-0.06%
2022/11/22	43	194.00	40.1	194.53	198.00	3	18,795	0.02%
2022/11/21	28.1	190.63	20	191.03	192.00	8.1	18,766	0.04%
2022/11/18	29	183.26	48	185.09	187.00	-19	18,572	-0.10%
2022/11/17	6	175.33	5	175.50	174.00	1	18,131	0.01%
2022/11/16	12	174.58	15	174.17	170.00	-3	18,063	-0.02%
2022/11/15	8.1	171.16	5	171.30	169.00	3.1	18,102	0.02%
2022/11/14	12	169.79	9	170.22	171.00	3	18,652	0.02%
2022/11/11	6	169.00	20.3	169.82	171.50	-14.3	18,760	-0.08%
2022/11/10	13.1	160.37	8	158.13	156.00	5.1	19,133	0.03%
2022/11/09	2	161.25	3.1	162.00	162.50	-1.1	19,230	-0.01%
2022/11/08	1	159.50	0	0.00	159.50	1	19,261	0.01%
2022/11/07	2	161.75	7	161.07	159.50	-5	19,203	-0.03%
2022/11/04	3	160.83	2	158.50	159.00	1	19,278	0.01%
2022/11/03	7	162.57	7	161.07	163.00	0	19,264	0.00%
2022/11/02	11	160.14	10	159.85	160.00	1	19,215	0.01%
2022/11/01	7	157.71	2	157.25	158.50	5	19,181	0.03%
2022/10/31	9	154.78	12	155.21	154.50	-3	19,107	-0.02%
2022/10/28	0	0.00	2.3	149.06	151.00	-2.3	19,040	-0.01%
2022/10/27	4.3	144.88	4	147.25	149.50	0.2	18,960	0.00%
2022/10/26	0	141.85	0	145.00	143.00	0	18,882	0.00%
2022/10/25	0	143.86	2	143.50	143.00	-2	18,760	-0.01%
2022/10/24	4	149.13	17	148.56	147.50	-13	18,673	-0.07%
2022/10/21	44.1	151.87	43	148.42	146.50	1.1	18,672	0.01%
2022/10/20	4	148.38	4.5	149.48	155.00	-0.5	18,703	0.00%
2022/10/19	16	152.59	16.2	152.36	153.00	-0.1	18,786	0.00%
2022/10/18	4.2	152.83	6	152.42	153.00	-1.9	19,182	-0.01%
2022/10/17	35.1	143.97	56	143.61	148.50	-20.9	19,289	-0.11%
2022/10/14	43.1	155.62	9	156.33	153.00	34.1	19,110	0.18%
2022/10/13	9.1	152.66	11	153.50	148.50	-1.9	18,790	-0.01%
2022/10/12	29	163.74	36	163.10	161.50	-7	18,489	-0.04%
2022/10/11	20.2	164.74	15	165.80	159.50	5.2	18,286	0.03%
2022/10/07	11	169.09	3	171.50	168.00	8	18,030	0.04%
2022/10/06	14	169.86	14	168.11	172.00	0	17,876	0.00%
2022/10/05	9	170.33	18.1	170.95	170.50	-9.1	17,793	-0.05%
2022/10/04	52	168.76	50	166.43	167.00	2	17,617	0.01%
2022/10/03	24.1	159.64	9	160.39	157.50	15.1	17,590	0.09%
2022/09/30	10	159.60	11.3	159.81	162.50	-1.3	17,688	-0.01%
2022/09/29	31.1	158.94	24	161.06	158.00	7	17,667	0.04%
2022/09/28	11.8	158.08	9	159.17	154.00	2.8	17,494	0.02%
2022/09/27	39	160.25	40.5	158.71	166.00	-1.5	17,482	-0.01%
2022/09/26	29	164.83	21	165.64	162.00	8	17,307	0.05%
2022/09/23	14	167.64	30	167.42	166.00	-16	17,314	-0.09%
2022/09/22	17	171.91	19.5	172.67	174.00	-2.5	17,473	-0.01%
2022/09/21	30.5	169.63	39	171.51	169.00	-8.5	17,566	-0.05%
2022/09/20	39	171.59	55	169.23	173.50	-16	17,686	-0.09%
2022/09/19	25	164.86	16	168.09	163.00	9	17,583	0.05%
2022/09/16	15	169.17	5	169.20	171.00	10	17,573	0.06%
2022/09/15	21.1	171.12	20	170.38	168.00	1.1	17,621	0.01%
2022/09/14	43.1	166.41	27	166.15	170.00	16.1	17,559	0.09%
2022/09/13	10	163.85	9	164.33	165.00	1	17,429	0.01%
2022/09/12	4	162.50	8	164.35	164.00	-4	17,644	-0.02%
2022/09/08	8	152.44	1	151.54	154.00	7	17,765	0.04%
2022/09/07	18	152.94	10	152.80	151.50	8	17,825	0.04%
2022/09/06	22	155.12	15.1	166.76	154.00	7	17,954	0.04%
2022/09/05	15	173.03	17	170.71	166.50	-2	17,691	-0.01%
2022/09/02	16	172.53	13.1	176.87	170.00	2.9	17,738	0.02%
2022/09/01	3	172.67	3	172.83	169.00	0	17,737	0.00%
2022/08/31	11	178.64	12.6	177.22	173.50	-1.6	18,090	-0.01%
2022/08/30	2.1	173.83	2	173.00	174.00	0.1	18,361	0.00%
2022/08/29	21.1	170.59	24.3	172.74	169.50	-3.1	18,399	-0.02%
2022/08/26	33.5	183.43	35	182.97	176.00	-1.5	18,189	-0.01%
2022/08/25	21	174.76	18	174.97	175.50	3	17,591	0.02%
2022/08/24	7	178.36	5	176.80	174.00	2	17,325	0.01%
2022/08/23	5	176.90	5	176.30	176.00	0	16,999	0.00%
2022/08/22	15	187.20	13	185.81	180.00	2	16,681	0.01%
2022/08/19	20	186.88	29.8	186.57	184.50	-9.8	16,210	-0.06%
2022/08/18	27.5	174.14	31.1	179.81	184.50	-3.6	15,635	-0.02%
2022/08/17	48.1	166.10	54.5	164.54	168.00	-6.4	15,227	-0.04%
2022/08/16	4	157.25	12	158.04	161.50	-8	14,415	-0.06%
2022/08/15	2.1	146.50	0	0.00	147.00	2.1	14,136	0.01%
2022/08/12	2	141.50	2	142.50	145.00	0	14,246	0.00%
2022/08/11	14	143.32	11	143.91	143.00	3	14,631	0.02%
2022/08/10	3	146.01	1	146.50	148.00	2	14,709	0.01%
2022/08/09	2	144.25	1	141.50	141.50	1	14,685	0.01%
2022/08/08	1	143.00	0	143.50	143.00	1	14,700	0.01%
2022/08/05	2	140.25	3	141.50	142.00	-1	14,683	-0.01%
2022/08/04	2	136.00	2	134.50	135.00	0	14,680	0.00%
2022/08/03	2	135.00	6	134.17	133.50	-4	14,638	-0.03%
2022/08/02	5	137.90	9	133.72	133.00	-4	14,641	-0.03%
2022/08/01	5	138.00	4	141.00	138.00	1	14,564	0.01%
2022/07/29	6	142.75	2	141.75	141.50	4	14,575	0.03%
2022/07/28	4	143.38	2	144.00	141.50	2	14,550	0.01%
2022/07/27	15	142.93	13	141.85	141.50	2	14,504	0.01%
2022/07/26	11	146.50	13	146.08	142.00	-2	14,371	-0.01%
2022/07/25	17	148.53	24.3	148.84	149.50	-7.3	14,073	-0.05%
2022/07/22	8.2	140.51	8	140.31	144.50	0.2	13,539	0.00%
2022/07/21	2.1	132.88	4	133.38	135.00	-1.9	13,243	-0.01%
2022/07/20	2	130.00	0	0.00	130.00	2	13,233	0.02%
2022/07/19	5	133.30	7	132.50	130.00	-2	13,290	-0.02%
2022/07/18	10	130.15	9	129.89	130.00	1	13,242	0.01%
2022/07/15	22	131.98	18	136.33	131.00	4	13,165	0.03%
2022/07/14	5	137.10	4	136.75	137.00	1	13,057	0.01%
2022/07/13	9	140.06	11	140.14	139.50	-2	13,098	-0.02%
2022/07/12	10	134.30	11	135.05	135.00	-1	13,102	-0.01%
2022/07/11	18	136.31	23.1	136.64	139.00	-5.1	13,132	-0.04%
2022/07/08	25.1	140.19	20	140.30	135.00	5.1	12,878	0.04%
2022/07/07	3	143.67	3	143.00	146.00	0	12,717	0.00%
2022/07/06	7	144.79	6	146.08	143.50	1	12,598	0.01%
2022/07/05	7	141.57	11	142.00	148.00	-4	12,548	-0.03%
2022/07/04	13	139.00	10	138.80	141.50	3	12,505	0.02%
2022/07/01	65	147.10	61	147.50	142.50	4	12,654	0.03%
2022/06/30	14	154.39	14	152.61	153.50	0	12,449	0.00%
2022/06/29	37	156.09	51	155.75	157.50	-14	12,114	-0.12%
2022/06/28	35	152.67	38	151.45	148.50	-3	11,846	-0.03%
2022/06/27	29	146.16	37	148.28	151.50	-8	11,681	-0.07%
2022/06/24	6	142.75	5	143.50	145.00	1	12,069	0.01%
2022/06/23	16	141.22	17	141.38	143.50	-1	12,214	-0.01%
2022/06/22	17	143.18	14	142.65	138.00	3	12,641	0.02%
2022/06/21	5	142.80	5	143.00	146.00	0	12,601	0.00%
2022/06/20	27	145.30	31	145.29	139.00	-4	12,569	-0.03%
2022/06/17	44	144.69	44	143.77	146.50	0	12,181	0.00%
2022/06/16	7	140.64	9	139.83	137.00	-2	11,966	-0.02%
2022/06/15	16	139.96	17	140.88	140.00	-1	12,054	-0.01%
2022/06/14	6	137.00	2	138.50	136.50	4	11,769	0.03%
2022/06/13	14	144.03	11	142.91	143.00	3	11,547	0.03%
2022/06/10	18	148.81	17	149.35	152.00	1	11,272	0.01%
2022/06/09	30	147.27	38	146.18	145.50	-8	11,067	-0.07%
2022/06/08	27	141.35	24	142.60	145.50	3	10,603	0.03%
2022/06/07	13	134.23	33	137.15	139.50	-20	10,082	-0.20%
2022/06/02	1	126.50	0	0.00	124.50	1	10,094	0.01%
2022/06/01	0	0.00	1	127.50	126.00	-1	10,236	-0.01%
2022/05/31	1	128.50	5	127.50	128.50	-4	10,383	-0.04%
2022/05/30	3	127.50	3	126.33	128.00	0	10,571	0.00%
2022/05/27	5	128.00	0	0.00	126.50	5	10,969	0.05%
2022/05/26	6	132.25	9	129.89	129.00	-3	11,280	-0.03%
2022/05/25	12	130.58	7	130.71	131.50	5	11,444	0.04%
2022/05/24	3	128.83	5	128.00	127.50	-2	11,693	-0.02%
2022/05/23	3	130.33	1	132.00	130.50	2	11,677	0.02%
2022/05/20	14	131.18	13	131.12	129.50	1	11,628	0.01%
2022/05/19	14	128.29	14	127.14	131.50	0	11,430	0.00%
2022/05/18	12	123.92	15	125.00	129.00	-3	10,988	-0.03%
2022/05/17	2	117.75	2	119.75	117.50	0	10,808	0.00%
2022/05/16	1	119.00	3	119.00	119.00	-2	10,699	-0.02%
2022/05/13	7	117.86	6	117.75	117.50	1	10,620	0.01%
2022/05/12	2	113.25	4	115.75	111.00	-2	10,550	-0.02%
2022/05/10	2	115.00	2	113.75	115.00	0	10,465	0.00%
2022/05/09	1	117.00	0	0.00	117.00	1	10,415	0.01%
2022/05/06	2	114.00	1	113.50	118.00	1	10,399	0.01%
2022/05/05	1	120.00	1	117.50	119.00	0	10,353	0.00%
2022/05/04	1	115.50	1	116.50	115.50	0	10,322	0.00%
2022/05/03	4	119.00	2	120.50	119.00	2	10,284	0.02%
2022/04/29	0	0.00	1.1	117.50	116.50	-1.1	10,221	-0.01%
2022/04/28	0	0.00	1	115.50	115.00	-1	10,223	-0.01%
2022/04/27	3	113.50	2	115.00	116.50	1	10,192	0.01%
2022/04/26	5	116.60	20	115.60	115.50	-15	10,112	-0.15%
2022/04/25	4.1	119.12	3	120.33	118.00	1.1	10,021	0.01%
2022/04/21	8	131.25	3.1	133.24	134.50	4.9	9,825	0.05%
2022/04/20	13	130.12	20	129.50	130.00	-7	9,747	-0.07%
2022/04/19	14	133.50	10	133.85	133.50	4	9,682	0.04%
2022/04/18	8	130.13	8.3	130.39	132.50	-0.3	9,489	0.00%
2022/04/15	8	132.50	5.2	133.66	126.50	2.8	9,301	0.03%
2022/04/14	24	129.88	13.1	129.82	130.00	10.9	9,135	0.12%
2022/04/13	10	127.60	3.1	128.22	129.50	6.9	9,004	0.08%
2022/04/11	0	0.00	1.1	124.09	124.50	-1.1	8,762	-0.01%
2022/04/08	10	129.65	20	126.83	129.00	-10	8,652	-0.12%
2022/04/07	11.1	135.96	15	134.57	128.50	-3.9	8,453	-0.05%
2022/04/06	3	130.83	4.4	131.77	132.00	-1.4	8,085	-0.02%
2022/04/01	8	133.25	15.5	131.15	130.50	-7.5	7,998	-0.09%
2022/03/31	24	133.13	49.2	131.25	135.50	-25.2	7,825	-0.32%
2022/03/30	19	135.05	16.2	135.02	133.50	2.8	7,527	0.04%
2022/03/29	28	130.29	46.6	133.69	133.00	-18.6	7,236	-0.26%
2022/03/28	32	126.34	25.4	125.56	125.00	6.6	6,597	0.10%
2022/03/25	24	125.98	54.2	125.07	124.50	-30.2	6,204	-0.49%
2022/03/24	30.5	115.24	7	116.07	121.00	23.5	5,562	0.42%
2022/03/23	12	112.42	34	111.56	112.00	-22	5,364	-0.41%
2022/03/22	3	116.00	11	117.23	117.50	-8	5,208	-0.15%
2022/03/21	12	116.54	30	116.50	117.00	-18	5,168	-0.35%
2022/03/18	28.2	110.43	17	111.85	114.00	11.2	4,936	0.23%
2022/03/17	8	107.25	8	107.19	108.50	0	4,691	0.00%
2022/03/16	4	99.85	0	0.00	99.00	4	4,574	0.09%
2022/03/15	8	102.81	2	100.50	99.70	6	4,567	0.13%
2022/03/14	9	100.50	1	101.50	101.50	8	4,544	0.18%
2022/03/11	11	102.91	2	102.50	102.50	9	4,585	0.20%
2022/03/10	8.1	106.94	4	107.50	107.00	4.1	4,523	0.09%
2022/03/09	1	103.50	2	103.00	103.00	-1	4,414	-0.02%
2022/03/08	10	105.75	12	105.29	101.50	-2	4,505	-0.04%
2022/03/07	4	106.38	4	107.13	106.00	0	4,375	0.00%
2022/03/04	5	115.40	6	112.83	112.50	-1	4,228	-0.02%
2022/03/03	5	118.20	9	115.50	115.50	-4	4,109	-0.10%
2022/03/02	16	116.84	31	117.29	118.00	-15	3,932	-0.38%
2022/03/01	18	111.31	27	113.26	114.00	-9	3,615	-0.25%
2022/02/25	16	109.84	48	111.88	111.50	-32	3,327	-0.96%
2022/02/24	17	103.50	11	103.14	103.00	6	3,034	0.20%
2022/02/22	2	93.95	0	0.00	93.40	2	2,852	0.07%
2022/02/21	2	92.60	0	91.90	92.50	2	2,948	0.07%
2022/02/17	1	90.70	0	0.00	90.70	1	3,021	0.03%
2022/02/16	1	89.40	0	0.00	89.50	1	3,013	0.03%
2022/02/15	0	0.00	1	86.80	85.80	-1	3,012	-0.03%
2022/02/14	0	0.00	1	86.00	86.10	-1	3,016	-0.03%
2022/02/11	2	89.45	0	0.00	88.50	2	3,009	0.07%
2022/02/10	0	0.00	1	89.30	89.50	-1	2,996	-0.03%
2022/02/09	2	90.05	4	89.40	90.20	-2	2,987	-0.07%
2022/02/08	3	89.33	0	0.00	89.60	3	2,971	0.10%
2022/02/07	1	86.00	3	85.33	86.30	-2	2,955	-0.07%
2022/01/26	9	86.96	1	85.70	85.70	8	2,948	0.27%
2022/01/24	2	84.95	0	0.00	84.40	2	2,936	0.07%
2022/01/20	0	0.00	1	88.10	87.70	-1	2,906	-0.03%
2022/01/18	1	90.00	0	0.00	88.20	1	2,934	0.03%
2022/01/17	0	88.00	0	0.00	89.00	0	3,027	0.00%
2022/01/14	2	86.85	0	0.00	87.10	2	3,022	0.07%
2022/01/13	1	90.00	0	0.00	89.60	1	3,007	0.03%
2022/01/12	2	89.65	0	0.00	89.40	2	3,017	0.07%
2022/01/11	3	90.77	1	89.80	89.50	2	3,007	0.07%
2022/01/10	2	92.10	0	0.00	92.00	2	2,976	0.07%
2022/01/07	4	91.88	0	0.00	91.50	4	2,983	0.13%
2022/01/06	1	95.90	0	0.00	95.90	1	2,945	0.03%
2022/01/05	0	0.00	1	97.00	96.10	-1	2,950	-0.03%
2022/01/04	3	96.03	4	96.28	96.30	-1	2,958	-0.03%
2022/01/03	3	96.37	0	0.00	96.50	3	2,981	0.10%
2021/12/30	0	0.00	2	97.90	97.50	-2	2,987	-0.07%
2021/12/29	4	97.98	0	0.00	98.00	4	3,020	0.13%
2021/12/28	1	96.30	0	0.00	96.30	1	3,025	0.03%
2021/12/27	1	95.50	0	0.00	96.00	1	3,084	0.03%
2021/12/24	0	0.00	2	96.25	96.20	-2	3,148	-0.06%
2021/12/23	3	97.73	1	98.70	97.70	2	3,193	0.06%
2021/12/22	4	98.65	0	0.00	97.80	4	3,197	0.13%
2021/12/21	0	0.00	1	96.20	97.40	-1	3,237	-0.03%
2021/12/20	2	95.40	1	95.40	95.50	1	3,288	0.03%
2021/12/17	0	0.00	1	96.70	95.30	-1	3,275	-0.03%
2021/12/15	1	98.20	0	0.00	98.20	1	3,192	0.03%
2021/12/14	2	101.00	4	101.10	101.50	-2	3,130	-0.06%
2021/12/13	0	0.00	14	100.36	100.50	-14	3,079	-0.45%
2021/12/10	1	97.70	1	97.00	97.60	0	2,984	0.00%
2021/12/09	3	97.17	1	97.30	97.20	2	2,976	0.07%
2021/12/08	4	96.48	1	97.30	96.00	3	2,953	0.10%
2021/12/07	12	97.53	1	98.31	96.30	11	2,905	0.38%
2021/12/06	4	100.35	1	100.00	100.50	3	2,763	0.11%
2021/12/03	6	102.33	5	102.70	103.00	1	2,740	0.04%
2021/12/02	7	106.57	12	104.33	102.00	-5	2,729	-0.18%
2021/12/01	0	0.00	1	112.50	112.50	-1	2,550	-0.04%
2021/11/29	2	111.50	1	108.00	109.00	1	2,547	0.04%
2021/11/26	4	111.13	1	112.50	109.50	3	2,501	0.12%
2021/11/25	4	113.13	6	115.17	112.50	-2	2,472	-0.08%
2021/11/24	6	114.50	0	0.00	114.50	6	2,376	0.25%
2021/11/23	9	112.61	6	110.50	108.00	3	2,315	0.13%
2021/11/22	4	111.50	0	0.00	111.50	4	2,259	0.18%
2021/11/19	14	115.43	7	115.64	114.50	7	2,241	0.31%
2021/11/18	5	113.50	8	116.25	117.00	-3	2,086	-0.15%
2021/11/17	2	105.75	1	103.50	106.50	1	1,977	0.05%
2021/11/16	0	0.00	1	95.90	97.10	-1	2,005	-0.05%
2021/11/15	1	95.40	0	0.00	96.30	1	2,070	0.05%
2021/11/12	0	0.00	5	93.20	92.00	-5	2,136	-0.23%
2021/11/11	3	92.33	2	92.00	92.00	1	2,166	0.05%
2021/11/10	4	93.20	1	92.60	93.20	3	2,258	0.13%
2021/11/09	1	94.40	0	0.00	94.50	1	2,294	0.04%
2021/11/02	0	0.00	2	95.60	95.00	-2	2,419	-0.08%
2021/10/29	1	92.50	0	0.00	94.00	1	2,672	0.04%
2021/10/26	1	93.00	0	0.00	93.00	1	2,781	0.04%
2021/10/25	0	0.00	1	92.10	91.30	-1	2,832	-0.04%
2021/10/22	1	98.20	0	0.00	98.00	1	2,834	0.04%
2021/10/20	4.2	99.04	1	99.30	98.70	3.2	2,957	0.11%
2021/10/19	1	101.00	0	0.00	99.90	1	3,049	0.03%
2021/10/14	4	99.20	0	0.00	98.70	4	3,705	0.11%
2021/10/12	2	99.20	0	0.00	100.00	2	3,961	0.05%
2021/10/07	2.4	94.67	3	96.17	96.50	-0.6	4,142	-0.01%
2021/10/06	0	94.10	0	0.00	92.70	0	4,310	0.00%
2021/10/05	2	97.50	0	0.00	96.40	2	4,551	0.04%
2021/10/04	2	99.30	1	99.20	96.00	1	4,591	0.02%
2021/10/01	3	104.83	1	105.50	104.00	2	4,549	0.04%
2021/09/30	1	105.50	0	0.00	108.00	1	4,537	0.02%
2021/09/29	0	101.00	2	102.25	100.50	-2	4,512	-0.04%
2021/09/28	0	0.00	1	104.00	104.00	-1	4,539	-0.02%
2021/09/27	3	103.33	2	103.00	102.00	1	4,536	0.02%
2021/09/23	2	99.30	0	0.00	98.80	2	4,735	0.04%
2021/09/14	0	0.00	2	102.50	102.00	-2	4,885	-0.04%
2021/09/13	4	101.00	4	100.50	101.00	0	4,885	0.00%
2021/09/08	0	0.00	0.3	101.00	100.00	-0.3	4,873	-0.01%
2021/09/07	0.5	105.00	0	0.00	105.00	0.5	4,876	0.01%
2021/09/06	2	104.00	3	102.00	102.00	-1	4,880	-0.02%
2021/09/03	5	105.10	1	106.00	105.50	4	4,963	0.08%
2021/09/02	2	105.50	1	107.50	102.50	1	4,990	0.02%
2021/09/01	5	106.10	3	106.50	106.50	2	4,978	0.04%
2021/08/31	4	106.75	0	0.00	107.50	4	4,979	0.08%
2021/08/30	3	105.00	0	0.00	105.00	3	5,009	0.06%
2021/08/26	2	105.50	0	0.00	106.50	2	5,010	0.04%
2021/08/25	3	107.67	3	108.17	107.00	0	5,020	0.00%
2021/08/24	1	105.50	1	103.50	103.00	0	5,011	0.00%
2021/08/23	0	0.00	4	105.25	105.00	-4	5,034	-0.08%
2021/08/20	3	99.80	1	100.50	100.50	2	5,061	0.04%
2021/08/19	4	106.25	0	0.00	101.50	4	5,045	0.08%
2021/08/16	4	116.25	1	120.00	116.50	3	5,107	0.06%
2021/08/12	1.6	135.13	1	135.00	135.50	0.6	5,304	0.01%
2021/08/11	0	0.00	1	129.00	135.00	-1	5,447	-0.02%
2021/08/10	2	138.75	1	139.00	137.00	1	5,518	0.02%
2021/08/09	0	0.00	1	138.50	135.00	-1	5,615	-0.02%
2021/08/06	0	0.00	1	137.50	137.00	-1	5,609	-0.02%
2021/08/05	3	137.50	1	139.00	138.00	2	5,609	0.04%
2021/08/04	7	144.43	5	146.60	141.00	2	5,536	0.04%
2021/08/03	1	145.50	1	146.00	145.50	0	5,343	0.00%
2021/08/02	3	144.00	5	145.10	147.50	-2	5,320	-0.04%
2021/07/30	3	144.50	1	147.50	146.50	2	5,268	0.04%
2021/07/29	3	148.83	1	146.50	150.50	2	5,211	0.04%
2021/07/28	3	144.00	4	144.13	144.00	-1	5,142	-0.02%
2021/07/27	3	151.50	4	150.13	148.50	-1	5,059	-0.02%
2021/07/26	2	149.25	7	150.00	153.00	-5	5,012	-0.10%
2021/07/23	3	149.17	3	149.00	146.00	0	4,936	0.00%
2021/07/22	14	148.61	5	149.30	152.00	9	4,841	0.19%
2021/07/21	8	150.06	6	152.00	154.50	2	4,671	0.04%
2021/07/20	28	147.82	21	146.48	140.50	7	4,495	0.16%
2021/07/19	2	141.00	163	145.40	147.50	-161	4,184	-3.85%	大賣/鉅額交易
2021/07/16	1	130.50	2	131.00	134.50	-1	4,024	-0.02%
2021/07/15	8	130.50	12	128.58	127.50	-4	3,925	-0.10%
2021/07/14	17	125.85	5	128.00	128.50	12	3,801	0.32%
2021/07/13	30	124.42	8	126.50	127.00	22	3,717	0.59%
2021/07/12	51	118.85	16	120.03	122.00	35	3,522	0.99%
2021/07/09	1	109.00	3	107.00	114.00	-2	3,243	-0.06%
2021/07/08	1	104.00	0	0.00	104.00	1	3,183	0.03%
2021/07/07	9	103.67	4	106.50	107.50	5	3,171	0.16%
2021/07/06	1	107.00	3	107.83	107.00	-2	3,134	-0.06%
2021/07/05	2	104.25	3	104.83	105.00	-1	3,089	-0.03%
2021/07/02	2	104.25	1	102.50	102.50	1	3,047	0.03%
2021/07/01	1	104.50	6	103.25	105.00	-5	2,988	-0.17%
2021/06/30	11	101.41	1	97.62	101.50	10	2,878	0.35%
2021/06/29	1	93.40	5	96.92	96.90	-4	2,721	-0.15%
2021/06/28	1	89.50	0	0.00	90.10	1	2,584	0.04%
2021/06/24	0	0.00	1	85.00	85.10	-1	2,558	-0.04%
2021/06/22	1	85.50	0	0.00	84.90	1	2,556	0.04%
2021/06/21	0	83.89	0	0.00	82.60	0	2,561	0.00%
2021/06/17	1	85.70	0	0.00	85.60	1	2,542	0.04%
2021/06/16	0	0.00	1	86.50	85.30	-1	2,536	-0.04%
2021/06/11	1	88.70	3	91.17	87.40	-2	2,501	-0.08%
2021/06/10	0	91.50	0	0.00	94.20	0	2,403	0.00%
2021/06/09	0	90.15	0	0.00	90.20	0	2,353	0.00%
2021/06/03	0	0.00	4	88.30	88.80	-4	2,299	-0.17%
2021/06/02	1	95.40	2	90.80	90.40	-1	2,264	-0.04%
2021/05/31	0	0.00	10	92.48	93.00	-10	2,198	-0.45%
2021/05/28	4	96.15	3	95.43	94.90	1	2,136	0.05%
2021/05/27	1	93.00	10	96.13	96.40	-9	2,081	-0.43%
2021/05/26	7	93.24	6	92.30	92.20	1	1,979	0.05%
2021/05/25	3	91.07	5	92.04	93.20	-2	1,939	-0.10%
2021/05/24	3	92.86	2	94.10	92.10	1	1,865	0.05%
2021/05/21	10	90.65	8	91.35	91.00	2	1,751	0.11%
2021/05/20	4	91.78	25	91.45	86.00	-21	1,631	-1.29%
2021/05/19	69	88.04	19	87.63	88.00	50	1,454	3.44%
2021/05/18	106	82.49	5	84.10	83.90	101	1,327	7.61%	大買/鉅額交易
2021/05/17	3	80.93	3	80.53	82.50	0	1,212	0.00%
2021/05/14	2	75.00	0	0.00	75.10	2	1,085	0.18%
2021/05/12	0	0.00	1	71.00	70.00	-1	1,053	-0.09%
2021/05/05	0	0.00	1	74.10	74.10	-1	1,032	-0.10%
2021/05/04	0	0.00	1	77.70	74.10	-1	1,035	-0.10%
2021/05/03	0	0.00	1	78.20	77.70	-1	1,019	-0.10%
2021/04/28	0	0.00	1	81.50	81.30	-1	1,027	-0.10%
2021/04/27	6	83.33	2	83.05	82.80	4	1,026	0.39%
2021/04/22	0	0.00	1	81.20	79.70	-1	1,019	-0.10%
2021/04/21	1	82.50	0	0.00	81.40	1	1,009	0.10%
2021/04/20	1	82.80	0	0.00	83.00	1	1,004	0.10%
2021/04/19	2	83.35	1	83.80	83.70	1	1,000	0.10%
2021/04/16	0	0.00	13	82.54	82.20	-13	981	-1.32%
2021/04/15	5	83.18	10	82.82	83.10	-5	977	-0.51%
2021/04/14	0	0.00	3	81.10	81.80	-3	967	-0.31%
2021/04/13	3	83.10	1	82.40	81.40	2	955	0.21%
2021/04/12	5	83.14	0	0.00	82.70	5	935	0.53%
2021/04/09	0	0.00	5	80.70	81.00	-5	909	-0.55%
2021/04/08	2	80.50	1	81.00	81.40	1	901	0.11%
2021/04/07	13	80.15	0	0.00	80.10	13	881	1.48%
2021/04/01	2	78.30	0	0.00	77.80	2	865	0.23%
2021/03/31	2	77.50	0	0.00	77.70	2	855	0.23%
2021/03/26	1	74.70	1	74.80	74.80	0	812	0.00%
2021/03/24	0	0.00	1	75.70	75.90	-1	811	-0.12%
2021/03/22	2	72.30	0	0.00	72.70	2	799	0.25%
2021/03/18	1	74.10	2.4	74.07	74.00	-1.4	793	-0.18%
2021/03/16	1	73.90	1.5	73.70	73.50	-0.5	806	-0.06%
2021/03/12	0	0.00	1	74.20	74.40	-1	802	-0.12%
2021/03/11	1	77.00	1	76.80	75.00	0	806	0.00%
2021/03/10	0	0.00	0.3	72.80	72.80	-0.3	784	-0.04%
2021/03/09	0	0.00	0.5	72.80	72.80	-0.5	790	-0.06%
2021/03/08	0	0.00	0.5	72.50	72.80	-0.5	792	-0.06%
2021/03/05	0	0.00	0.5	73.40	73.60	-0.5	808	-0.06%
2021/03/03	0	0.00	1.5	74.20	74.00	-1.5	821	-0.18%
2021/03/02	2	75.90	0.5	74.00	74.10	1.5	816	0.19%
2021/02/26	0	0.00	0.5	76.50	76.50	-0.5	812	-0.06%
2021/02/25	0	0.00	1.5	76.87	76.20	-1.5	842	-0.18%
2021/02/24	0	0.00	2	76.30	76.00	-2	858	-0.23%
2021/02/23	4	76.95	2	79.10	77.40	2	895	0.22%
2021/02/22	1	75.30	0	0.00	76.60	1	873	0.11%
2021/02/19	1	73.90	1	73.30	74.20	0	861	0.00%
2021/02/18	4	72.70	9.5	73.22	74.90	-5.5	863	-0.64%
2021/02/17	0	0.00	5	69.68	69.70	-5	838	-0.60%
2021/02/05	2	67.40	1	67.70	68.10	1	870	0.11%
2021/02/04	0	0.00	0.5	67.00	66.80	-0.5	898	-0.05%
2021/02/02	0	0.00	1.5	67.27	67.00	-1.5	924	-0.16%
2021/02/01	2	66.90	0	0.00	66.60	2	923	0.22%
2021/01/29	0	0.00	1.5	67.97	67.50	-1.5	919	-0.16%
2021/01/28	1	69.00	0.5	69.00	68.40	0.5	925	0.06%
2021/01/27	2	69.70	0.5	69.80	69.80	1.5	963	0.16%
2021/01/26	0	0.00	1.5	70.50	70.40	-1.5	962	-0.15%
2021/01/25	0	0.00	2.5	70.36	70.70	-2.5	960	-0.26%
2021/01/22	2	70.30	0.5	70.00	69.20	1.5	950	0.16%
2021/01/21	2	70.45	0.5	69.80	69.80	1.5	942	0.16%
2021/01/20	2	72.45	3.7	72.59	71.40	-1.7	931	-0.18%
2021/01/19	3	74.67	0.5	74.00	73.60	2.5	919	0.27%
2021/01/18	4	74.98	0.5	74.80	75.30	3.5	917	0.38%
2021/01/15	4	75.80	0.5	75.00	74.20	3.5	932	0.38%
2021/01/14	2	77.35	0.5	77.50	77.10	1.5	915	0.17%
2021/01/13	1	78.20	0.5	78.00	77.60	0.5	918	0.06%
2021/01/12	0	0.00	0.5	79.60	78.80	-0.5	915	-0.05%
2021/01/11	0	0.00	0.4	78.40	78.80	-0.4	911	-0.04%
2021/01/08	0	0.00	0.5	79.20	79.20	-0.5	907	-0.05%
2021/01/07	0	0.00	1.5	79.07	79.20	-1.5	906	-0.16%
2021/01/06	0	0.00	1.5	79.40	78.60	-1.5	911	-0.16%
2021/01/05	0	0.00	1.5	80.07	80.00	-1.5	913	-0.16%
2021/01/04	1	79.70	0.5	79.80	79.90	0.5	916	0.06%
2020/12/31	0	0.00	0.5	80.00	80.00	-0.5	923	-0.05%
2020/12/28	0	0.00	1	80.40	80.50	-1	922	-0.11%
2020/12/24	0	0.00	1	81.10	81.10	-1	940	-0.11%
2020/12/22	1	82.60	0	0.00	82.00	1	1,142	0.09%
2020/12/07	0	0.00	1	84.90	83.80	-1	1,426	-0.07%
2020/12/04	0	0.00	1	84.50	84.50	-1	1,487	-0.07%
2020/12/02	0	0.00	1	84.50	84.20	-1	1,487	-0.07%
2020/12/01	1	84.80	1	83.40	84.00	0	1,485	0.00%
2020/11/24	2	86.60	1	86.90	85.30	1	1,476	0.07%
2020/11/23	2	86.60	1	88.50	88.50	1	1,456	0.07%
2020/11/20	1	88.60	0	0.00	86.50	1	1,460	0.07%
2020/11/17	1	85.80	0	0.00	85.80	1	1,418	0.07%
2020/11/13	1	87.10	1	84.80	84.60	0	1,460	0.00%
2020/11/12	0	0.00	1	85.50	85.40	-1	1,455	-0.07%
2020/11/10	0	0.00	14	84.13	84.20	-14	1,462	-0.96%
2020/11/04	1	83.60	2	83.75	82.50	-1	1,473	-0.07%
2020/11/03	0	0.00	2	81.00	80.80	-2	1,435	-0.14%
2020/11/02	0	0.00	0.5	79.60	80.00	-0.5	1,438	-0.03%
2020/10/30	0	0.00	0.5	80.00	80.00	-0.5	1,442	-0.03%
2020/10/29	2	80.00	0.5	80.80	80.40	1.5	1,448	0.10%
2020/10/28	1	81.70	0.5	80.90	80.80	0.5	1,448	0.03%
2020/10/27	0	0.00	0.5	81.50	81.80	-0.5	1,449	-0.03%
2020/10/26	2	83.30	1.5	81.80	81.80	0.5	1,453	0.03%
2020/10/23	3	82.47	1.4	82.74	82.70	1.6	1,458	0.11%
2020/10/22	0	0.00	0.5	81.00	81.40	-0.5	1,460	-0.03%
2020/10/21	0	0.00	0.1	81.50	81.60	-0.1	1,491	0.00%
2020/10/20	0	0.00	0.5	80.90	81.00	-0.5	1,496	-0.03%
2020/10/19	2	80.35	0.5	80.50	80.50	1.5	1,505	0.10%
2020/10/16	0	0.00	0.5	80.10	80.00	-0.5	1,535	-0.03%
2020/10/15	0	0.00	0.5	80.30	80.30	-0.5	1,546	-0.03%
2020/10/14	0	0.00	0.5	81.00	80.90	-0.5	1,575	-0.03%
2020/10/13	1	80.90	0.5	80.70	80.70	0.5	1,612	0.03%
2020/10/12	0	0.00	1.5	80.90	80.30	-1.5	1,619	-0.09%
2020/10/08	2	80.15	0	0.00	80.20	2	1,648	0.12%
2020/10/06	0	0.00	0.5	80.90	80.90	-0.5	1,709	-0.03%
2020/10/05	0	0.00	1.5	81.50	81.10	-1.5	1,777	-0.08%
2020/09/30	3	80.23	0.5	80.60	80.60	2.5	1,883	0.13%
2020/09/29	1.2	80.60	9	81.00	80.60	-7.8	1,915	-0.41%
2020/09/28	13	82.31	13	84.70	81.10	0	1,913	0.00%
2020/09/25	3	82.27	2	82.95	79.80	1	1,770	0.06%
2020/09/24	2.2	83.34	3	83.33	84.40	-0.8	1,748	-0.05%
2020/09/23	0.3	80.90	0	0.00	80.90	0.3	1,721	0.02%
2020/09/22	2	82.40	0	0.00	81.80	2	1,728	0.12%
2020/09/21	1.3	84.22	0	0.00	84.30	1.3	1,720	0.07%
2020/09/18	5.2	84.80	8	85.19	85.00	-2.8	1,740	-0.16%
2020/09/17	1	83.40	0	0.00	82.80	1	1,852	0.05%
2020/09/15	0	0.00	4	82.38	82.10	-4	1,890	-0.21%
2020/09/11	2	80.45	0	0.00	79.60	2	1,933	0.10%
2020/09/10	2	82.60	2	82.00	82.70	0	1,933	0.00%
2020/09/09	1	83.40	3	82.67	82.70	-2	1,931	-0.10%
2020/09/08	1	79.40	1	80.20	80.60	0	1,912	0.00%
2020/09/03	3	80.90	0	0.00	80.60	3	2,000	0.15%
2020/08/31	0	0.00	1	80.50	80.30	-1	2,081	-0.05%
2020/08/28	1	81.40	0	0.00	80.80	1	2,112	0.05%
2020/08/27	0	0.00	2	81.00	80.30	-2	2,137	-0.09%
2020/08/26	2	80.25	0	0.00	81.10	2	2,137	0.09%
2020/08/20	1	79.00	0	0.00	76.60	1	2,159	0.05%
2020/08/18	1	82.40	9	83.32	82.50	-8	2,226	-0.36%
2020/08/17	10	81.26	7	81.49	82.00	3	2,250	0.13%
2020/08/14	0	0.00	1	78.10	78.30	-1	2,231	-0.04%
2020/08/13	0	0.00	2	77.75	77.70	-2	2,250	-0.09%
2020/08/11	3	80.57	2	80.75	78.30	1	2,303	0.04%
2020/08/04	0	0.00	1	78.90	79.10	-1	2,364	-0.04%
2020/07/29	1	77.70	0	0.00	78.00	1	2,706	0.04%
2020/07/27	2	78.15	0	0.00	78.20	2	2,807	0.07%
2020/07/24	1	81.50	1	81.50	80.50	0	2,799	0.00%
2020/07/23	1	82.30	2	84.65	82.20	-1	2,817	-0.04%
2020/07/22	1	84.50	1	84.20	83.90	0	2,837	0.00%
2020/07/21	1	81.70	1	82.00	82.00	0	2,831	0.00%
2020/07/17	0	0.00	1	79.60	79.60	-1	2,856	-0.04%
2020/07/15	2	84.20	1	83.70	82.50	1	2,901	0.03%
2020/07/14	2	86.95	7	85.80	84.80	-5	2,912	-0.17%
2020/07/13	1	85.90	6	87.00	85.40	-5	2,912	-0.17%
2020/07/10	33	88.65	26	84.44	84.40	7	2,898	0.24%
2020/07/09	19	87.06	12	87.52	87.50	7	2,857	0.24%
2020/07/08	4	83.75	2	83.35	83.60	2	2,814	0.07%
2020/07/06	3	82.00	6	82.43	82.30	-3	2,903	-0.10%
2020/07/02	3	84.30	1	83.50	83.60	2	2,925	0.07%
2020/07/01	2	83.70	0	0.00	83.40	2	2,920	0.07%
2020/06/30	6	83.70	1	83.70	83.70	5	2,935	0.17%
2020/06/29	2	83.60	1	83.80	83.20	1	2,962	0.03%
2020/06/24	18	86.96	3	87.47	85.10	15	2,946	0.51%
2020/06/23	0	0.00	2	89.50	89.50	-2	2,823	-0.07%
2020/06/22	1	82.70	1	82.30	81.40	0	2,821	0.00%
2020/06/19	1	82.00	5	82.00	81.50	-4	2,810	-0.14%
2020/06/18	1	83.00	1	83.80	83.00	0	2,818	0.00%
2020/06/16	0	0.00	1	82.70	83.00	-1	2,815	-0.04%
2020/06/15	1	81.80	1	82.20	81.60	0	2,819	0.00%
2020/06/12	1	77.80	2	76.10	78.40	-1	2,875	-0.03%
2020/06/11	4	83.48	1	82.30	79.00	3	2,899	0.10%
2020/06/10	0	0.00	1	83.00	83.00	-1	2,932	-0.03%
2020/06/09	1	82.90	1	82.40	83.10	0	2,949	0.00%
2020/06/05	1	81.90	1	82.80	82.40	0	3,019	0.00%
2020/06/04	0	0.00	1	81.20	82.50	-1	2,990	-0.03%
2020/06/03	2	80.70	1	81.10	80.30	1	3,022	0.03%
2020/06/02	3	79.20	1	78.80	79.50	2	3,002	0.07%
2020/06/01	13	78.94	2	78.20	79.00	11	3,014	0.36%
2020/05/29	2	78.15	0	0.00	77.80	2	3,048	0.07%
2020/05/28	0	0.00	4	79.90	78.10	-4	3,098	-0.13%
2020/05/27	0	0.00	3	79.60	79.70	-3	3,096	-0.10%
2020/05/26	4	80.88	4	81.85	80.10	0	3,083	0.00%
2020/05/25	2	79.30	0	0.00	78.80	2	2,987	0.07%
2020/05/22	4	79.65	2	79.35	77.80	2	2,962	0.07%
2020/05/21	3	79.17	1	79.00	79.10	2	2,908	0.07%
2020/05/20	2	78.00	3	77.77	78.00	-1	2,908	-0.03%
2020/05/19	5	77.46	1	77.30	77.30	4	2,900	0.14%
2020/05/18	1	77.50	2	77.60	77.50	-1	2,885	-0.03%
2020/05/15	1	75.40	0	0.00	75.00	1	2,864	0.03%
2020/05/14	1	78.00	0	0.00	75.10	1	2,869	0.03%
2020/05/12	0	0.00	2	77.05	77.30	-2	2,854	-0.07%
2020/05/11	1	77.90	0	0.00	78.20	1	2,866	0.03%
2020/05/08	0	0.00	1	79.00	77.40	-1	2,874	-0.03%
2020/05/07	0	0.00	3	81.33	81.20	-3	2,834	-0.11%
2020/05/06	11	81.90	17	81.33	81.40	-6	2,806	-0.21%
2020/05/05	13	77.52	4	77.60	78.10	9	2,672	0.34%
2020/05/04	11	74.34	7	74.17	74.50	4	2,633	0.15%
2020/04/30	8	75.75	3	76.20	74.90	5	2,640	0.19%
2020/04/29	2	72.90	2	72.70	72.80	0	2,596	0.00%
2020/04/28	3	71.30	5	72.70	72.00	-2	2,618	-0.08%
2020/04/27	1	71.00	1	71.20	71.20	0	2,656	0.00%
2020/04/24	1	71.20	1	70.10	70.00	0	2,647	0.00%
2020/04/23	0	0.00	5	70.88	70.80	-5	2,670	-0.19%
2020/04/22	3	67.07	17	65.06	68.60	-14	2,669	-0.52%
2020/04/21	11	69.58	7.2	69.88	67.30	3.8	2,693	0.14%
2020/04/20	9	71.24	6.3	72.68	71.40	2.7	2,725	0.10%
2020/04/17	3	71.47	2.3	70.97	70.30	0.7	2,932	0.02%
2020/04/16	1	71.50	2.6	71.27	71.50	-1.6	2,951	-0.05%
2020/04/14	5	69.64	2	69.55	69.70	3	2,954	0.10%
2020/04/13	4	69.80	5	69.52	68.30	-1	2,981	-0.03%
2020/04/10	0	0.00	3	69.50	68.70	-3	2,951	-0.10%
2020/04/09	7	67.56	7	68.23	69.10	0	3,002	0.00%
2020/04/08	15	63.50	0	0.00	64.10	15	2,955	0.51%
2020/04/07	1	63.60	4	63.03	63.80	-3	3,115	-0.10%
2020/04/06	1	62.20	8	61.79	62.30	-7	3,142	-0.22%
2020/04/01	3	60.87	1.2	60.93	60.90	1.8	3,158	0.06%
2020/03/31	15	59.88	6.2	61.14	60.20	8.8	3,164	0.28%
2020/03/30	3	56.43	12.2	57.40	58.00	-9.2	3,164	-0.29%
2020/03/27	1	54.80	9	56.34	57.50	-8	3,239	-0.25%
2020/03/26	1	51.70	4	53.13	53.40	-3	3,183	-0.09%
2020/03/25	0	0.00	2	52.55	52.90	-2	3,148	-0.06%
2020/03/24	1	46.65	2	47.18	48.10	-1	3,151	-0.03%
2020/03/23	4	44.66	0	0.00	44.55	4	3,155	0.13%
2020/03/20	4	48.63	5	50.16	49.50	-1	3,134	-0.03%
2020/03/19	0	0.00	6	47.70	47.70	-6	3,113	-0.19%
2020/03/18	15	54.88	12	53.47	53.00	3	3,112	0.10%
2020/03/17	2	59.40	2	59.25	58.80	0	3,033	0.00%
2020/03/16	17	67.32	6	65.63	65.30	11	3,006	0.37%
2020/03/13	8	72.06	5	72.10	72.50	3	2,948	0.10%
2020/03/12	4	81.40	4	80.33	79.90	0	2,936	0.00%
2020/03/11	8	90.78	0	0.00	88.70	8	2,899	0.28%
2020/03/10	1	93.20	7	93.60	93.00	-6	2,887	-0.21%
2020/03/09	1	97.90	3	96.27	94.70	-2	2,888	-0.07%
2020/03/06	0	0.00	3	95.87	95.70	-3	2,851	-0.11%
2020/03/05	2	96.70	3	95.60	95.30	-1	2,917	-0.03%
2020/03/04	9	95.32	6	94.72	94.40	3	3,053	0.10%
2020/03/03	18	93.92	19	93.76	94.60	-1	3,094	-0.03%
2020/03/02	1	85.10	1	85.50	88.30	0	3,082	0.00%
2020/02/27	5	87.98	2	88.80	87.00	3	3,119	0.10%
2020/02/26	0	0.00	1	90.10	89.90	-1	3,135	-0.03%
2020/02/25	1	91.70	1	90.40	91.30	0	3,183	0.00%
2020/02/24	1	91.90	0	0.00	91.50	1	3,275	0.03%
2020/02/21	1	94.70	2	93.75	93.20	-1	3,371	-0.03%
2020/02/19	1	94.00	1	93.50	93.60	0	3,438	0.00%
2020/02/18	0	0.00	2	93.10	93.00	-2	3,487	-0.06%
2020/02/17	1	93.20	1	94.20	93.00	0	3,525	0.00%
2020/02/13	0	0.00	3	92.97	91.80	-3	3,608	-0.08%
2020/02/12	2	92.40	2	92.95	92.70	0	3,676	0.00%
2020/02/11	2	91.25	3	91.83	91.40	-1	3,771	-0.03%
2020/02/10	0	0.00	1	90.10	89.80	-1	3,787	-0.03%
2020/02/07	2	89.90	1	89.10	88.70	1	3,856	0.03%
2020/02/06	6	90.70	2	90.70	90.20	4	3,854	0.10%
2020/02/05	2	90.65	2	90.80	90.80	0	3,968	0.00%
2020/02/04	4	90.03	2	90.50	90.10	2	3,969	0.05%
2020/02/03	6	87.90	2	87.50	88.00	4	3,941	0.10%
2020/01/31	2	91.90	0	0.00	91.50	2	3,920	0.05%
2020/01/30	3	94.10	2	95.90	93.60	1	3,935	0.03%
2020/01/20	2	104.00	0	0.00	104.00	2	3,952	0.05%
2020/01/17	1	107.00	1	106.50	105.00	0	3,934	0.00%
2020/01/16	3	105.00	0	0.00	105.00	3	3,896	0.08%
2020/01/15	6	106.42	0	0.00	105.50	6	3,873	0.15%
2020/01/14	3	107.50	0	0.00	107.00	3	3,844	0.08%
2020/01/13	14	111.82	1	112.00	109.00	13	3,798	0.34%
2020/01/10	1	116.00	1	112.00	114.50	0	3,577	0.00%
2020/01/09	0	0.00	3	112.17	112.50	-3	3,525	-0.09%
2020/01/08	1	110.00	1	107.50	109.50	0	3,538	0.00%
2020/01/07	4	111.50	2	110.00	108.00	2	3,530	0.06%
2020/01/06	3	117.00	2	117.75	113.50	1	3,479	0.03%
2020/01/03	2	118.00	4	115.50	116.50	-2	3,450	-0.06%
2020/01/02	0	0.00	2	117.00	117.50	-2	3,391	-0.06%
2019/12/31	2	115.00	1	118.00	115.00	1	3,371	0.03%
2019/12/30	1	112.50	1	114.50	115.00	0	3,205	0.00%
2019/12/27	5	112.50	0	0.00	110.50	5	3,201	0.16%
2019/12/26	0	0.00	1	114.00	114.00	-1	3,302	-0.03%
2019/12/24	1	111.50	1	112.50	111.00	0	3,346	0.00%
2019/12/23	2.1	109.21	9	110.67	113.00	-6.9	3,320	-0.21%
2019/12/20	0	0.00	1	106.50	106.50	-1	3,228	-0.03%
2019/12/19	1	105.00	0	0.00	104.50	1	3,221	0.03%
2019/12/17	2	105.25	7	104.79	105.00	-5	3,222	-0.16%
2019/12/13	2	106.50	2	106.25	108.00	0	3,217	0.00%
2019/12/11	2	109.75	1	109.00	109.00	1	3,208	0.03%
2019/12/10	0	0.00	2	112.00	111.50	-2	3,182	-0.06%
2019/12/09	2	112.75	0	0.00	113.00	2	3,261	0.06%
2019/12/05	1	110.00	5	112.00	112.00	-4	3,255	-0.12%
2019/12/03	0.1	108.50	0.1	108.50	108.00	0	3,270	0.00%
2019/12/02	5	110.60	3	109.83	109.50	2	3,336	0.06%
2019/11/29	1	111.50	5	112.20	111.50	-4	3,315	-0.12%
2019/11/28	5	114.50	0	0.00	114.00	5	3,322	0.15%
2019/11/27	3	117.00	1	116.00	115.50	2	3,319	0.06%
2019/11/26	5	112.90	11	113.27	115.00	-6	3,305	-0.18%
2019/11/25	2	113.50	0	0.00	109.00	2	3,207	0.06%
2019/11/22	1	110.50	0	0.00	110.00	1	3,145	0.03%
2019/11/21	2	108.00	0	0.00	110.00	2	3,133	0.06%
2019/11/19	2	111.75	1	111.50	110.00	1	3,194	0.03%
2019/11/18	3	109.50	13	109.19	112.00	-10	3,200	-0.31%
2019/11/15	8	109.06	7	108.07	108.50	1	3,213	0.03%
2019/11/14	8	102.13	1	102.00	102.50	7	3,154	0.22%
2019/11/12	1	109.50	4	107.88	109.50	-3	3,157	-0.10%
2019/11/11	4	106.50	10	106.35	105.50	-6	3,147	-0.19%
2019/11/08	5	106.80	4	108.25	105.50	1	3,212	0.03%
2019/11/07	3	106.00	3	106.83	106.00	0	3,154	0.00%
2019/11/06	4.1	105.52	7	107.00	106.50	-2.9	3,147	-0.09%
2019/11/05	11	105.59	29	105.79	107.00	-18	3,100	-0.58%
2019/11/04	11	102.05	4	102.25	102.50	7	3,060	0.23%
2019/11/01	4	101.00	15	100.91	101.50	-11	3,113	-0.35%
2019/10/31	2	97.70	1	97.50	97.50	1	3,097	0.03%
2019/10/30	16	99.64	16	100.41	99.00	0	3,173	0.00%
2019/10/29	2	97.10	6	97.73	97.20	-4	3,287	-0.12%
2019/10/28	7	95.66	2	96.55	96.60	5	3,349	0.15%
2019/10/25	8	97.33	9	97.22	96.00	-1	3,348	-0.03%
2019/10/24	1	96.70	4	96.50	96.80	-3	3,349	-0.09%
2019/10/23	2	94.50	11	95.22	95.20	-9	3,337	-0.27%
2019/10/22	1	91.60	0	0.00	91.10	1	3,340	0.03%
2019/10/21	4	91.68	0	0.00	91.10	4	3,361	0.12%
2019/10/18	3	92.03	2	92.10	92.30	1	3,399	0.03%
2019/10/17	2	91.10	1	92.00	92.50	1	3,472	0.03%
2019/10/16	4	90.48	1	90.00	90.10	3	3,566	0.08%
2019/10/15	5	90.76	1	90.80	91.00	4	3,637	0.11%
2019/10/14	0	0.00	2	92.65	92.60	-2	3,794	-0.05%
2019/10/09	9	92.54	0	0.00	91.70	9	3,964	0.23%
2019/10/08	1	94.40	0	0.00	94.40	1	4,032	0.02%
2019/10/07	1	96.30	1	95.80	95.60	0	4,068	0.00%
2019/10/04	3	95.93	1	95.60	95.60	2	4,107	0.05%
2019/10/03	6	97.53	0	0.00	96.00	6	4,147	0.14%
2019/10/02	6	96.88	0	0.00	97.00	6	4,235	0.14%
2019/10/01	4	98.83	3	99.43	98.10	1	4,277	0.02%
2019/09/27	4	99.60	2	100.55	99.10	2	4,321	0.05%
2019/09/26	2	102.25	13	102.50	102.00	-11	4,443	-0.25%
2019/09/25	0	0.00	8	98.23	99.10	-8	4,626	-0.17%
2019/09/24	0	0.00	1	96.40	96.10	-1	4,636	-0.02%
2019/09/20	1	95.30	1	95.30	95.20	0	4,734	0.00%
2019/09/18	1	96.80	0	0.00	95.70	1	4,887	0.02%
2019/09/17	0	0.00	5	96.30	96.30	-5	4,952	-0.10%
2019/09/16	6	94.42	0	0.00	95.10	6	5,076	0.12%
2019/09/12	2	94.80	0	0.00	94.80	2	5,214	0.04%
2019/09/11	17	94.96	1	94.20	95.20	16	5,336	0.30%
2019/09/10	1	98.50	1	99.50	99.10	0	5,396	0.00%
2019/09/09	1	99.30	1	99.30	99.50	0	5,725	0.00%
2019/09/06	7	98.40	0	0.00	98.00	7	5,913	0.12%
2019/09/05	4	99.60	3	100.67	99.40	1	5,986	0.02%
2019/09/04	2	103.25	6	103.00	102.00	-4	5,991	-0.07%
2019/09/03	1	100.00	1	100.50	100.50	0	5,967	0.00%
2019/09/02	1	100.50	3	100.17	100.00	-2	6,010	-0.03%
2019/08/30	4	99.65	9	99.18	98.90	-5	6,027	-0.08%
2019/08/29	3	98.83	5	100.30	98.80	-2	6,064	-0.03%
2019/08/28	6	98.45	9	98.59	99.50	-3	6,050	-0.05%
2019/08/27	15	96.27	17	96.48	96.20	-2	6,103	-0.03%
2019/08/26	6	96.75	0	0.00	96.10	6	6,136	0.10%
2019/08/23	5	98.94	7	99.14	98.10	-2	6,163	-0.03%
2019/08/22	1	99.80	4	98.68	97.00	-3	6,147	-0.05%
2019/08/21	6	97.62	8.1	99.25	97.70	-2.1	6,203	-0.03%
2019/08/20	9	98.12	12	99.04	99.10	-3	6,208	-0.05%
2019/08/19	3	93.87	4	94.65	95.30	-1	6,310	-0.02%
2019/08/16	4	91.58	2	91.70	91.50	2	6,389	0.03%
2019/08/15	7	93.14	5	93.42	92.50	2	6,509	0.03%
2019/08/14	9	97.60	5	97.84	96.40	4	6,532	0.06%
2019/08/13	6	99.98	9	98.87	98.00	-3	6,534	-0.05%
2019/08/12	0	0.00	1	95.30	95.30	-1	6,536	-0.02%
2019/08/08	2	94.75	1	96.00	94.40	1	6,801	0.01%
2019/08/06	8	93.65	4	93.30	94.50	4	6,981	0.06%
2019/08/05	14	94.03	4	94.63	91.80	10	6,942	0.14%
2019/08/02	8	99.45	8	98.76	98.40	0	6,904	0.00%
2019/08/01	4	100.15	2	99.00	99.00	2	6,905	0.03%
2019/07/31	16	100.46	11	99.83	98.80	5	6,888	0.07%
2019/07/30	6.1	110.46	13	117.42	108.50	-6.9	6,670	-0.10%
2019/07/29	2	121.25	2	120.75	120.50	0	6,669	0.00%
2019/07/26	12	122.46	1	121.50	121.50	11	6,751	0.16%
2019/07/25	2	120.50	0	0.00	120.00	2	6,772	0.03%
2019/07/24	4	124.13	15	124.77	123.00	-11	6,857	-0.16%
2019/07/23	1	122.00	1	121.50	121.00	0	6,929	0.00%
2019/07/22	2	121.75	2	122.00	121.50	0	7,018	0.00%
2019/07/19	17	120.24	3	122.33	120.50	14	7,121	0.20%
2019/07/18	4	126.25	3	125.17	122.50	1	7,141	0.01%
2019/07/17	7	124.14	4	124.25	124.00	3	7,199	0.04%
2019/07/16	3	124.00	17	123.82	124.00	-14	7,198	-0.19%
2019/07/15	3	119.83	9	120.33	122.00	-6	7,043	-0.09%
2019/07/12	29	118.03	26	117.58	117.00	3	6,933	0.04%
2019/07/11	28	116.00	1	115.50	114.50	27	6,962	0.39%
2019/07/10	4	116.75	28	117.02	117.00	-24	7,052	-0.34%
2019/07/09	4	115.50	4	115.13	115.00	0	7,262	0.00%
2019/07/08	6	115.83	7	116.43	115.00	-1	7,385	-0.01%
2019/07/05	5	118.80	5	119.50	120.00	0	7,655	0.00%
2019/07/04	2	118.25	2	118.50	117.00	0	7,735	0.00%
2019/07/03	7	119.36	9	117.94	118.00	-2	7,830	-0.03%
2019/07/02	12	115.33	18	117.19	117.00	-6	7,847	-0.08%
2019/07/01	3	111.17	0	0.00	112.00	3	7,776	0.04%
2019/06/28	2	112.00	27	112.48	111.50	-25	7,896	-0.32%
2019/06/27	4	112.00	3	112.33	113.00	1	7,985	0.01%
2019/06/26	6	110.92	0	0.00	111.00	6	8,050	0.07%
2019/06/25	1	112.00	1	112.50	112.00	0	8,132	0.00%
2019/06/24	17	114.12	5	115.80	113.50	12	8,241	0.15%
2019/06/21	3	116.17	24	117.00	116.00	-21	8,307	-0.25%
2019/06/20	5	115.00	13	115.08	117.00	-8	8,286	-0.10%
2019/06/19	6	113.42	8	113.44	113.00	-2	8,261	-0.02%
2019/06/18	8	112.00	5	112.70	110.50	3	8,390	0.04%
2019/06/17	38	110.86	13	111.88	112.50	25	8,383	0.30%
2019/06/14	1	104.50	5	106.70	107.00	-4	8,255	-0.05%
2019/06/13	2	103.75	24	104.50	102.50	-22	8,148	-0.27%
2019/06/12	22	103.50	2	101.75	104.00	20	8,351	0.24%
2019/06/11	0	0.00	1	101.50	101.00	-1	8,488	-0.01%
2019/06/10	4	101.38	4	101.25	103.00	0	8,928	0.00%
2019/06/06	1	97.00	0	0.00	98.80	1	9,213	0.01%
2019/06/05	3	98.87	0	0.00	98.50	3	9,261	0.03%
2019/06/04	1	102.00	1	102.00	101.00	0	9,309	0.00%
2019/06/03	6	104.17	5	101.90	100.50	1	9,497	0.01%
2019/05/31	1	104.00	1	103.50	103.50	0	9,559	0.00%
2019/05/30	3	104.83	3	104.00	104.00	0	9,631	0.00%
2019/05/29	2	108.00	2	108.00	105.00	0	9,784	0.00%
2019/05/28	2	104.25	0	0.00	108.50	2	9,943	0.02%
2019/05/27	1	104.00	1	105.50	104.00	0	9,925	0.00%
2019/05/24	3	107.83	6	108.00	104.50	-3	10,059	-0.03%
2019/05/23	3	103.00	12	102.21	105.00	-9	9,946	-0.09%
2019/05/22	14	103.21	11	103.82	101.50	3	9,930	0.03%
2019/05/21	6	98.32	11	96.72	100.00	-5	9,909	-0.05%
2019/05/20	2	100.45	1	97.80	97.80	1	10,089	0.01%
2019/05/17	0	0.00	8	100.05	99.80	-8	10,302	-0.08%
2019/05/16	5	103.90	6	104.33	100.00	-1	10,309	-0.01%
2019/05/15	20	99.71	24	99.13	102.00	-4	10,145	-0.04%
2019/05/14	5	89.44	4	91.03	93.00	1	10,134	0.01%
2019/05/13	1	92.50	2	92.10	91.50	-1	10,344	-0.01%
2019/05/10	5	91.20	11	91.94	91.50	-6	10,486	-0.06%
2019/05/09	16	94.22	12	94.26	92.70	4	10,509	0.04%
2019/05/08	7	99.40	4	99.75	97.80	3	10,650	0.03%
2019/05/07	1	98.80	3	99.03	98.80	-2	10,661	-0.02%
2019/05/06	11	97.92	9	98.47	96.60	2	10,796	0.02%
2019/05/03	14	98.16	10	97.13	98.70	4	10,910	0.04%
2019/05/02	1	94.20	1	94.50	94.80	0	10,931	0.00%
2019/04/30	10	93.74	2	93.65	94.00	8	10,897	0.07%
2019/04/29	9	90.92	19	93.67	89.80	-10	10,771	-0.09%
2019/04/26	11	97.95	6	98.95	95.00	5	10,651	0.05%
2019/04/25	25	99.44	10	102.11	98.00	15	10,556	0.14%
2019/04/24	11	105.00	10	108.10	104.00	1	10,417	0.01%
2019/04/23	13	109.54	27	109.15	110.00	-14	10,323	-0.14%
2019/04/22	3	106.33	2	106.75	105.50	1	10,162	0.01%
2019/04/19	1	103.00	1	101.50	101.50	0	10,128	0.00%
2019/04/18	14	104.93	5	105.20	104.00	9	10,111	0.09%
2019/04/17	3	109.33	4	108.13	106.50	-1	10,075	-0.01%
2019/04/16	9	105.50	24	106.54	105.50	-15	10,023	-0.15%
2019/04/15	20	110.63	8	110.81	105.50	12	9,913	0.12%
2019/04/12	8	113.31	14	113.04	112.50	-6	9,713	-0.06%
2019/04/11	26	109.65	11	111.00	110.50	15	9,613	0.16%
2019/04/10	10	115.95	2	116.25	117.00	8	9,301	0.09%
2019/04/09	7	114.86	7	113.71	113.00	0	9,170	0.00%
2019/04/08	11	116.82	20	116.00	113.00	-9	9,023	-0.10%
2019/04/03	5	121.40	7	121.00	120.00	-2	8,840	-0.02%
2019/04/02	14	117.39	10	115.70	115.50	4	8,605	0.05%
2019/04/01	5	120.20	0	0.00	117.50	5	8,423	0.06%
2019/03/29	5	121.80	1	124.50	121.50	4	8,290	0.05%
2019/03/28	2	125.50	3	123.00	125.00	-1	8,214	-0.01%
2019/03/27	8	127.75	4	129.00	125.00	4	8,173	0.05%
2019/03/26	2	134.25	3	135.83	131.00	-1	8,153	-0.01%
2019/03/25	3	132.83	4	132.13	135.50	-1	8,054	-0.01%
2019/03/22	0	0.00	2	133.75	134.50	-2	7,981	-0.03%
2019/03/21	11	132.59	11	133.91	135.00	0	7,915	0.00%
2019/03/20	11	128.86	15	129.50	131.00	-4	7,718	-0.05%
2019/03/19	10	127.50	15	128.97	126.00	-5	7,683	-0.07%
2019/03/18	13	124.46	4	124.88	124.50	9	7,562	0.12%
2019/03/15	8	121.38	7	124.29	125.00	1	7,641	0.01%
2019/03/14	5	122.90	7	124.36	127.00	-2	7,503	-0.03%
2019/03/13	16	123.59	19	124.47	123.00	-3	7,558	-0.04%
2019/03/12	18	113.94	18	116.53	118.50	0	7,103	0.00%
2019/03/11	2	107.75	2	109.25	108.00	0	6,854	0.00%
2019/03/08	5	106.60	5	107.70	111.50	0	6,836	0.00%
2019/03/07	4	109.25	9	111.22	108.00	-5	6,888	-0.07%
2019/03/06	10	110.30	13	109.04	111.00	-3	6,788	-0.04%
2019/03/05	16	106.00	12	106.17	105.50	4	6,726	0.06%
2019/03/04	27	104.48	4	106.25	103.50	23	6,741	0.34%
2019/02/27	11	102.35	15	102.82	106.00	-4	6,653	-0.06%
2019/02/26	4	97.95	1	99.00	96.50	3	6,614	0.05%
2019/02/25	13	97.33	4	97.25	96.20	9	6,869	0.13%
2019/02/22	12	104.38	12	104.71	106.00	0	6,893	0.00%
2019/02/21	6	107.42	5	107.80	106.50	1	6,847	0.01%
2019/02/20	2	111.00	2	111.75	111.00	0	6,946	0.00%
2019/02/19	9	109.44	11	109.09	109.00	-2	6,887	-0.03%
2019/02/18	13	101.87	16	102.52	107.00	-3	6,640	-0.05%
2019/02/15	6	97.90	2	98.95	97.30	4	6,388	0.06%
2019/02/14	7	97.89	9	98.12	97.40	-2	6,291	-0.03%
2019/02/13	12	98.43	10	98.36	99.10	2	6,187	0.03%
2019/02/12	18	95.19	20	95.34	95.80	-2	6,032	-0.03%
2019/02/11	10	88.74	14	89.84	91.00	-4	5,808	-0.07%
2019/01/30	15	84.38	32	84.36	82.80	-17	5,644	-0.30%
2019/01/29	28	82.48	26	83.03	83.80	2	5,605	0.04%
2019/01/28	16	82.41	54	81.37	81.10	-38	5,443	-0.70%
2019/01/25	31	80.96	54	81.12	80.80	-23	5,397	-0.43%
2019/01/24	41	78.68	22	78.40	79.90	19	5,292	0.36%
2019/01/23	17	74.84	10	74.97	76.20	7	5,181	0.14%
2019/01/22	5	73.00	3	73.37	72.20	2	5,161	0.04%
2019/01/21	1	72.50	0	0.00	72.70	1	5,279	0.02%
2019/01/18	1	73.10	6	73.03	72.50	-5	5,389	-0.09%
2019/01/17	5	71.20	0	0.00	70.00	5	5,515	0.09%
2019/01/16	2	71.95	0	0.00	72.00	2	5,672	0.04%
2019/01/15	3	73.13	2	73.50	73.10	1	5,906	0.02%
2019/01/14	0	0.00	3	72.30	72.80	-3	5,989	-0.05%
2019/01/11	5	72.40	148	72.61	72.20	-143	6,089	-2.35%	大賣/鉅額交易
2019/01/10	3	76.73	5	76.42	76.30	-2	6,209	-0.03%
2019/01/09	2	76.20	5	76.80	76.00	-3	6,455	-0.05%
2019/01/08	6	78.02	1	77.50	77.50	5	6,583	0.08%
2019/01/07	33	76.70	3	76.33	76.20	30	6,834	0.44%
2019/01/04	2	75.75	1	75.70	75.70	1	6,930	0.01%
2019/01/03	149	77.71	3	77.20	77.20	146	7,041	2.07%	大買/鉅額交易
2019/01/02	5	77.32	2	76.85	77.30	3	7,151	0.04%
2018/12/28	2	73.80	5	73.88	74.10	-3	7,466	-0.04%
2018/12/27	2	73.60	0	0.00	72.80	2	7,653	0.03%
2018/12/26	1	72.30	0	0.00	71.60	1	7,653	0.01%
2018/12/25	0	0.00	1	73.20	73.10	-1	7,647	-0.01%
2018/12/21	4	72.93	1	72.50	73.50	3	7,630	0.04%
2018/12/20	8	71.68	9	70.21	73.40	-1	7,589	-0.01%
2018/12/19	5	72.70	6	73.95	71.30	-1	7,486	-0.01%
2018/12/18	3	81.23	3	79.40	79.00	0	7,334	0.00%
2018/12/17	5	80.52	7	80.47	80.90	-2	7,298	-0.03%
2018/12/14	2	80.75	2	79.95	79.20	0	7,283	0.00%
2018/12/13	11	80.59	2	81.90	80.70	9	7,234	0.12%
2018/12/12	5	81.88	9	82.39	81.60	-4	7,186	-0.06%
2018/12/11	6	81.08	7	80.86	80.00	-1	7,080	-0.01%
2018/12/10	6	80.48	10	80.58	79.20	-4	7,022	-0.06%
2018/12/07	5	77.66	8	79.91	80.20	-3	6,862	-0.04%
2018/12/06	7	79.06	11	79.08	74.10	-4	6,722	-0.06%
2018/12/05	1	76.00	3	77.23	77.70	-2	6,497	-0.03%
2018/12/04	6	79.75	2	77.65	77.10	4	6,469	0.06%
2018/12/03	3	79.07	2	78.70	78.80	1	6,434	0.02%
2018/11/30	4	79.65	6	79.42	78.00	-2	6,371	-0.03%
2018/11/29	6	78.12	4	79.10	77.90	2	6,209	0.03%
2018/11/28	5	77.84	16	78.33	76.10	-11	6,073	-0.18%
2018/11/27	10	77.75	7	77.36	78.20	3	5,967	0.05%
2018/11/26	21	75.59	25	75.33	76.40	-4	5,845	-0.07%
2018/11/23	15	75.57	12	75.53	75.60	3	5,714	0.05%
2018/11/22	5	74.58	8	75.38	73.80	-3	5,505	-0.05%
2018/11/21	3	68.43	6	70.27	70.50	-3	5,205	-0.06%
2018/11/20	8	64.34	14	64.74	64.10	-6	4,983	-0.12%
2018/11/19	21	64.07	18	64.30	64.60	3	4,935	0.06%
2018/11/16	10	59.96	9	61.50	62.30	1	4,731	0.02%
2018/11/15	1	56.90	0	0.00	56.70	1	4,649	0.02%
2018/11/14	3	57.87	3	58.13	57.20	0	4,642	0.00%
2018/11/13	1	56.40	7	56.49	57.30	-6	4,631	-0.13%
2018/11/12	3	58.47	3	58.80	58.10	0	4,641	0.00%
2018/11/09	6	58.90	7	59.24	59.40	-1	4,649	-0.02%
2018/11/08	5	60.20	5	60.80	59.00	0	4,641	0.00%
2018/11/07	1	59.30	1	60.10	60.20	0	4,623	0.00%
2018/11/06	2	59.95	3	60.27	59.20	-1	4,648	-0.02%
2018/11/05	3	58.30	7	58.96	58.60	-4	4,615	-0.09%
2018/11/02	3	61.37	5	60.90	60.10	-2	4,580	-0.04%
2018/11/01	8	61.43	10	61.07	60.80	-2	4,565	-0.04%
2018/10/31	6	58.98	4	59.28	59.70	2	4,525	0.04%
2018/10/30	15	59.55	13	59.63	59.00	2	4,504	0.04%
2018/10/29	8	58.24	7	58.84	58.70	1	4,479	0.02%
2018/10/26	8	62.61	5	63.08	60.30	3	4,417	0.07%
2018/10/25	22	62.38	24	62.07	63.30	-2	4,334	-0.05%
2018/10/24	14	64.89	170	63.89	63.00	-156	4,179	-3.73%	大賣/鉅額交易
2018/10/23	10	68.62	11	68.42	65.90	-1	4,012	-0.02%
2018/10/22	10	67.45	7	67.34	66.20	3	3,782	0.08%
2018/10/19	5	65.48	2	65.75	67.60	3	3,731	0.08%
2018/10/18	11	67.40	11	67.21	66.00	0	3,623	0.00%
2018/10/17	8	66.20	6	66.22	67.20	2	3,478	0.06%
2018/10/16	6	64.23	9	64.73	63.40	-3	3,237	-0.09%
2018/10/15	14	65.32	13	65.15	65.90	1	3,152	0.03%
2018/10/12	7	60.94	8	61.61	63.80	-1	2,834	-0.04%
2018/10/11	9	57.50	7	57.90	58.00	2	2,746	0.07%
2018/10/09	8	60.96	7	62.00	61.00	1	2,633	0.04%
2018/10/08	13	61.15	18	60.29	62.50	-5	2,566	-0.19%
2018/10/05	18	56.83	15	57.08	58.30	3	2,235	0.13%
2018/10/02	1	53.70	1	53.60	52.80	0	2,215	0.00%
2018/10/01	15	52.81	4	53.00	53.20	11	2,299	0.48%
2018/09/28	10	52.00	4	52.25	51.60	6	2,343	0.26%
2018/09/27	13	52.62	2	52.85	52.10	11	2,397	0.46%
2018/09/26	30	52.20	0	0.00	52.10	30	2,480	1.21%
2018/09/25	104	52.71	5	52.78	52.80	99	2,515	3.94%	大買/
2018/09/21	0	0.00	2	51.70	51.40	-2	2,522	-0.08%
2018/09/20	7	51.76	4	52.58	51.00	3	2,527	0.12%
2018/09/18	5	51.48	6	51.87	50.60	-1	2,541	-0.04%
2018/09/17	4	53.28	0	0.00	53.00	4	2,582	0.15%
2018/09/14	6	54.50	6	54.60	54.50	0	2,606	0.00%
2018/09/13	8	51.98	7	52.34	52.10	1	2,646	0.04%
2018/09/12	2	53.25	6	52.68	51.70	-4	2,674	-0.15%
2018/09/11	4	53.00	4	53.43	53.20	0	2,726	0.00%
2018/09/10	5	53.24	5	53.94	52.60	0	2,773	0.00%
2018/09/07	13	57.78	11	58.61	55.00	2	2,856	0.07%
2018/09/06	4	61.93	0	0.00	61.00	4	2,910	0.14%
2018/09/04	1	61.90	0	0.00	61.80	1	3,243	0.03%
2018/09/03	1	63.40	3	62.23	61.60	-2	3,298	-0.06%
2018/08/31	3	63.77	1	63.40	62.40	2	3,463	0.06%
2018/08/30	2	63.05	3	62.60	62.50	-1	3,675	-0.03%
2018/08/28	3	64.33	0	0.00	62.30	3	4,051	0.07%
2018/08/24	1	60.40	2	60.45	60.40	-1	4,642	-0.02%
2018/08/17	4	65.43	4	65.43	63.50	0	4,855	0.00%
2018/08/16	1	61.10	1	63.00	63.50	0	4,894	0.00%
2018/08/15	4	62.63	3	62.97	62.40	1	5,003	0.02%
2018/08/14	7	63.99	7	63.36	65.00	0	5,035	0.00%
2018/08/13	2	63.85	1	62.80	63.10	1	5,122	0.02%
2018/08/08	5	70.80	4	70.88	69.70	1	5,338	0.02%
2018/08/07	3	70.60	4	70.80	70.40	-1	5,395	-0.02%
2018/08/06	9	72.71	10	73.21	72.60	-1	5,481	-0.02%
2018/08/03	7	71.04	4	70.18	71.80	3	5,493	0.05%
2018/08/02	3	71.10	1	70.40	69.00	2	5,629	0.04%
2018/07/30	1	66.80	0	0.00	66.80	1	5,933	0.02%
2018/07/27	0	0.00	4	68.95	68.50	-4	6,185	-0.06%
2018/07/26	2	70.80	0	0.00	69.10	2	6,384	0.03%
2018/07/25	0	0.00	4	69.30	69.00	-4	6,470	-0.06%
2018/07/24	5	68.02	5	69.14	69.90	0	6,670	0.00%
2018/07/23	1	67.20	3	67.17	67.10	-2	6,880	-0.03%
2018/07/20	8	71.55	35	71.62	69.20	-27	7,331	-0.37%
2018/07/19	1	69.80	4	69.90	69.00	-3	7,533	-0.04%
2018/07/18	1	72.00	0	0.00	69.60	1	7,690	0.01%
2018/07/17	9	72.58	6	73.13	71.30	3	7,892	0.04%
2018/07/16	5	74.44	11	74.60	74.70	-6	8,350	-0.07%
2018/07/13	25	71.92	5	71.66	72.10	20	8,375	0.24%
2018/07/12	9	70.28	9	70.21	70.90	0	8,422	0.00%
2018/07/11	6	69.00	22	68.47	68.00	-16	8,458	-0.19%
2018/07/10	12	66.95	4	66.90	67.30	8	8,500	0.09%
2018/07/09	32	67.01	9	66.34	67.80	23	8,641	0.27%
2018/07/06	2	63.00	2	64.20	62.80	0	8,858	0.00%
2018/07/05	4	65.30	2	65.70	65.10	2	8,967	0.02%
2018/07/04	14	70.36	12	70.38	67.50	2	9,071	0.02%
2018/07/03	3	76.90	2	75.55	73.50	1	9,087	0.01%
2018/07/02	2	77.80	3	78.20	77.90	-1	9,095	-0.01%
2018/06/28	6	77.22	5	77.82	76.80	1	9,137	0.01%
2018/06/27	1	78.70	2	77.80	77.10	-1	9,111	-0.01%
2018/06/26	0	0.00	2	78.75	78.20	-2	9,109	-0.02%
2018/06/25	6	82.82	1	82.30	81.80	5	9,075	0.06%
2018/06/22	3	84.80	7	85.39	83.30	-4	9,151	-0.04%
2018/06/21	15	84.29	10	84.48	85.00	5	9,106	0.05%
2018/06/20	33	83.59	7	84.11	82.90	26	9,071	0.29%
2018/06/19	13	84.06	4	85.13	83.30	9	9,004	0.10%
2018/06/15	10	84.97	9	85.36	83.50	1	8,952	0.01%
2018/06/14	5	89.36	6	89.07	87.30	-1	8,842	-0.01%
2018/06/13	66	90.72	60	89.44	88.20	6	8,725	0.07%
2018/06/12	19	88.74	19	88.42	87.30	0	8,543	0.00%
2018/06/11	6	85.25	1	85.60	86.00	5	8,383	0.06%
2018/06/08	10	86.19	6	87.75	84.90	4	8,330	0.05%
2018/06/07	10	90.86	23	90.45	89.10	-13	8,154	-0.16%
2018/06/06	8	89.10	18	88.91	88.80	-10	7,921	-0.13%
2018/06/05	30	89.22	34	89.27	88.90	-4	7,773	-0.05%
2018/06/04	17	89.93	16	89.61	87.10	1	7,532	0.01%
2018/06/01	12	83.51	30	84.28	86.30	-18	7,180	-0.25%
2018/05/31	11	76.03	11	75.05	78.50	0	6,909	0.00%
2018/05/30	3	72.90	0	0.00	72.00	3	6,813	0.04%
2018/05/29	9	74.62	0	0.00	72.00	9	6,763	0.13%
2018/05/25	2	74.75	1	74.80	74.00	1	6,697	0.01%
2018/05/24	9	77.41	8	77.48	77.00	1	6,643	0.02%
2018/05/23	17	76.63	19	76.85	77.60	-2	6,567	-0.03%
2018/05/22	6	74.13	7	74.23	73.40	-1	6,431	-0.02%
2018/05/21	1	72.90	2	73.35	73.40	-1	6,376	-0.02%
2018/05/18	5	76.78	3	76.00	74.80	2	6,269	0.03%
2018/05/17	8	79.15	12	78.50	77.80	-4	6,178	-0.06%
2018/05/16	3	79.70	10	79.51	77.30	-7	6,093	-0.11%
2018/05/15	5	81.00	7	81.03	79.10	-2	5,974	-0.03%
2018/05/14	12	79.58	6	79.90	81.20	6	5,886	0.10%
2018/05/11	9	79.39	5	80.36	78.60	4	5,761	0.07%
2018/05/10	15	81.15	23	82.00	81.90	-8	5,666	-0.14%
2018/05/09	21	77.97	9	78.27	77.00	12	5,455	0.22%
2018/05/08	12	82.91	9	82.76	80.90	3	5,277	0.06%
2018/05/07	16	82.57	8	82.84	82.80	8	5,180	0.15%
2018/05/04	11	80.46	8	80.41	80.30	3	5,026	0.06%
2018/05/03	5	89.76	5	91.46	86.10	0	4,759	0.00%
2018/05/02	7	89.23	8	89.84	91.20	-1	4,545	-0.02%
2018/04/30	6	91.22	4	90.38	89.20	2	4,420	0.05%
2018/04/27	4	89.33	8	90.50	88.80	-4	4,208	-0.10%
2018/04/26	49	91.53	32	93.43	91.00	17	3,949	0.43%
2018/04/25	13	86.66	29	87.35	88.90	-16	3,471	-0.46%
2018/04/24	11	82.11	10	83.76	80.90	1	3,192	0.03%
2018/04/23	25	84.44	7	85.03	83.00	18	3,014	0.60%
2018/04/20	17	81.52	11	83.23	81.80	6	2,787	0.22%
2018/04/19	1	77.50	11	78.03	78.60	-10	2,277	-0.44%
2018/04/18	5	69.34	1	68.90	71.50	4	2,129	0.19%
2018/04/17	2	70.65	14	69.54	67.30	-12	2,016	-0.60%
2018/04/16	8	71.70	11	71.70	71.50	-3	1,902	-0.16%
2018/04/13	10	70.72	10	70.51	70.50	0	1,770	0.00%
2018/04/12	18	68.42	9	68.47	70.00	9	1,579	0.57%
2018/04/11	6	62.55	19	64.59	65.70	-13	1,255	-1.04%
2018/04/10	6	60.83	11	60.91	59.80	-5	1,088	-0.46%
2018/04/09	78	58.43	25	58.45	60.90	53	926	5.72%
2018/04/03	6	55.38	9	55.33	55.40	-3	816	-0.37%
2018/04/02	7	56.01	2	55.50	54.60	5	764	0.65%
2018/03/31	11	54.88	15	54.94	55.20	-4	730	-0.55%
2018/03/30	3	52.53	2	53.35	52.30	1	663	0.15%
2018/03/29	4	54.05	6	54.37	53.30	-2	650	-0.31%
2018/03/28	2	54.00	2	53.85	53.00	0	623	0.00%
2018/03/27	20	55.52	10	55.37	53.50	10	598	1.67%
2018/03/26	11	52.87	13	52.15	53.70	-2	488	-0.41%
2018/03/23	17	48.88	17	48.66	48.90	0	449	0.00%
2018/03/22	3	48.17	5	49.16	47.20	-2	430	-0.46%
2018/03/21	22	48.35	25	48.41	48.90	-3	420	-0.71%
2018/03/20	7	47.07	5	46.76	47.00	2	400	0.50%
2018/03/19	5	47.12	0	0.00	47.15	5	399	1.25%
2018/03/16	3	46.90	3	46.60	46.35	0	398	0.00%
2018/03/15	4	46.33	4	47.18	47.10	0	392	0.00%
2018/03/14	4	45.91	5	45.75	46.20	-1	381	-0.26%
2018/03/13	2	45.18	1	45.15	45.05	1	368	0.27%
2018/03/08	7	44.34	2	44.15	43.90	5	375	1.33%
2018/03/07	2	43.90	0	0.00	43.90	2	376	0.53%
2018/02/21	0	0.00	1	42.05	42.00	-1	420	-0.24%
2018/02/06	0	0.00	1	44.50	44.50	-1	496	-0.20%
2018/01/25	0	0.00	4	50.20	50.00	-4	623	-0.64%
2018/01/22	0	0.00	3	49.60	49.80	-3	669	-0.45%
2018/01/18	0	0.00	6	49.77	49.70	-6	667	-0.90%
2018/01/16	4	51.55	2	51.30	50.60	2	672	0.30%
2018/01/15	0	0.00	3	50.23	50.30	-3	651	-0.46%
2018/01/10	0	0.00	6	50.55	50.00	-6	646	-0.93%