美時 (1795)-元大-雙和券商分點個股進出

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
314.5
漲跌
▲2.5
漲幅
+0.80%
成交量
3,055張
產業
上市生技醫療類股
606人加入追蹤

立即追蹤
本地時間:14:30

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

美時 (1795)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	311.26	3	313.50	314.50	-1	6,767	-0.01%
2024/04/25	1	315.50	0	0.00	312.00	1	6,784	0.01%
2024/04/24	6.1	317.11	4	320.25	320.50	2.1	6,811	0.03%
2024/04/23	6	318.83	17	319.50	320.50	-11	6,878	-0.16%
2024/04/22	10	317.75	0	0.00	313.00	10	7,002	0.14%
2024/04/19	0.2	319.00	3	311.50	311.50	-2.8	7,220	-0.04%
2024/04/18	4.2	324.95	1	320.56	321.00	3.2	7,168	0.04%
2024/04/17	3.1	335.13	2	338.75	333.50	1.1	7,175	0.02%
2024/04/16	17.2	336.24	15	335.17	334.00	2.2	7,140	0.03%
2024/04/15	2	335.00	1	332.50	332.50	1	7,006	0.01%
2024/04/12	8	337.88	17.1	339.65	342.00	-9.1	7,026	-0.13%
2024/04/11	1	330.50	1.4	330.68	325.00	-0.4	6,982	-0.01%
2024/04/10	8	327.94	7	327.07	326.50	1	6,910	0.01%
2024/04/09	4	326.25	4	326.25	323.00	0	6,861	0.00%
2024/04/08	6	328.50	7	331.78	325.00	-1	6,869	-0.01%
2024/04/03	4	315.47	6.1	318.13	317.50	-2.1	6,735	-0.03%
2024/04/02	1	309.50	2	308.25	310.50	-1	6,597	-0.02%
2024/04/01	6.1	312.14	7	310.43	308.00	-1	6,573	-0.01%
2024/03/29	0	0.00	3.4	304.99	304.00	-3.4	6,465	-0.05%
2024/03/28	4.1	311.07	4	308.38	306.00	0.1	6,436	0.00%
2024/03/27	19.4	310.85	29.3	309.51	310.00	-10	6,315	-0.16%
2024/03/26	4.1	293.25	5	296.00	293.00	-1	5,985	-0.02%
2024/03/25	5	296.10	27.6	299.59	294.50	-22.6	5,987	-0.38%
2024/03/22	1	277.00	10.4	283.15	288.50	-9.4	5,788	-0.16%
2024/03/21	1	275.00	5	276.00	274.50	-4	5,766	-0.07%
2024/03/20	1	274.00	3	278.00	276.50	-2	5,825	-0.03%
2024/03/19	1	274.50	2.1	275.24	275.50	-1.1	5,811	-0.02%
2024/03/18	0	0.00	2	269.50	271.00	-2	5,894	-0.03%
2024/03/15	5	266.60	5	269.90	271.50	0	5,928	0.00%
2024/03/14	0	0.00	2	270.01	270.00	-2	5,896	-0.03%
2024/03/13	6.1	270.48	9.1	267.42	266.50	-3	5,939	-0.05%
2024/03/12	1.1	274.12	1	275.00	274.00	0.1	6,023	0.00%
2024/03/11	4	273.63	0	0.00	273.50	4	6,070	0.07%
2024/03/08	3.2	278.53	2	283.75	275.00	1.2	6,246	0.02%
2024/03/07	6.3	284.84	4	286.75	284.00	2.2	6,386	0.04%
2024/03/06	6.3	291.04	1.1	289.52	289.00	5.3	6,581	0.08%
2024/03/05	5.3	296.42	5	296.51	294.50	0.3	6,582	0.00%
2024/03/04	3	289.83	1.1	292.04	291.50	2	6,550	0.03%
2024/03/01	1	288.50	0.1	291.50	289.50	0.9	6,606	0.01%
2024/02/29	10.4	290.83	3	290.00	289.50	7.4	6,850	0.11%
2024/02/27	5.6	298.53	10.2	298.99	296.00	-4.6	6,802	-0.07%
2024/02/26	4	291.88	18.7	286.86	293.50	-14.7	6,616	-0.22%
2024/02/23	1	273.50	0	0.00	272.00	1	6,475	0.02%
2024/02/22	7.1	275.00	1.1	276.00	273.00	6	6,523	0.09%
2024/02/21	1.2	277.96	7.1	279.31	276.50	-5.9	6,639	-0.09%
2024/02/20	4	276.88	10.2	277.95	275.50	-6.2	6,686	-0.09%
2024/02/19	10.1	277.58	2	279.25	275.00	8.1	6,836	0.12%
2024/02/16	2.4	276.63	3	275.67	277.00	-0.7	6,991	-0.01%
2024/02/15	6.1	272.34	0	0.00	273.00	6.1	7,030	0.09%
2024/02/05	0.2	275.50	2.5	275.50	275.50	-2.3	7,047	-0.03%
2024/02/02	10.2	274.67	5	277.40	274.50	5.2	7,221	0.07%
2024/02/01	6.5	283.35	2.4	282.61	282.00	4.1	7,231	0.06%
2024/01/31	4.2	278.31	12	277.75	279.50	-7.8	7,211	-0.11%
2024/01/30	15.6	275.03	2	279.50	271.00	13.6	7,270	0.19%
2024/01/29	4	274.12	4	276.25	277.00	0	7,243	0.00%
2024/01/26	4	274.50	4	274.38	273.50	0	7,327	0.00%
2024/01/25	1.6	276.01	1	274.50	274.50	0.6	7,375	0.01%
2024/01/24	1	278.00	3	280.00	278.00	-2	7,471	-0.03%
2024/01/23	8.5	274.01	7	275.96	276.50	1.5	7,556	0.02%
2024/01/22	7.6	284.42	2	283.00	282.50	5.6	7,586	0.07%
2024/01/19	4.4	287.57	3	289.17	288.50	1.4	7,813	0.02%
2024/01/18	2.1	288.54	6	288.83	288.50	-4	7,923	-0.05%
2024/01/17	9	293.96	4	291.38	288.50	5	8,052	0.06%
2024/01/16	6.1	298.07	8.1	300.52	303.00	-2	8,078	-0.02%
2024/01/15	6.2	293.22	14.1	293.69	296.50	-7.9	7,934	-0.10%
2024/01/12	2.2	286.37	4	285.75	282.50	-1.9	7,715	-0.02%
2024/01/11	7.2	283.12	5	284.80	281.50	2.2	7,746	0.03%
2024/01/10	2.2	289.29	3.2	289.07	290.00	-1	7,653	-0.01%
2024/01/09	1.3	284.72	4	283.25	288.00	-2.8	7,613	-0.04%
2024/01/08	10.1	282.47	11.5	286.04	284.50	-1.4	7,572	-0.02%
2024/01/05	8.5	279.00	23.3	280.82	285.00	-14.8	7,456	-0.20%
2024/01/04	4	274.00	8.1	273.31	272.00	-4.1	7,277	-0.06%
2024/01/03	9	277.06	4	275.00	270.50	5	7,252	0.07%
2024/01/02	7.1	276.06	6.3	275.27	275.50	0.8	7,146	0.01%
2023/12/29	9	270.67	12.2	271.54	272.00	-3.2	7,086	-0.04%
2023/12/28	2	268.00	1	272.00	264.00	1	7,011	0.01%
2023/12/27	0	0.00	3.3	266.69	269.50	-3.3	6,981	-0.05%
2023/12/26	0	261.00	1	260.00	264.00	-1	6,955	-0.01%
2023/12/25	3.7	260.63	0	0.00	260.00	3.7	6,955	0.05%
2023/12/22	0.4	268.00	5	268.80	267.00	-4.6	6,893	-0.07%
2023/12/21	5.5	269.28	9.2	270.79	268.50	-3.7	6,890	-0.05%
2023/12/20	7.3	275.92	7.3	274.88	273.50	0.1	6,861	0.00%
2023/12/19	5	272.30	4	273.25	273.50	1	6,779	0.01%
2023/12/18	4	275.75	9.1	277.84	272.50	-5.1	6,815	-0.07%
2023/12/15	3.1	273.44	16	271.09	274.00	-13	6,831	-0.19%
2023/12/14	5	268.80	7	268.14	268.50	-2	6,792	-0.03%
2023/12/13	6.7	269.85	6	268.67	264.50	0.7	6,764	0.01%
2023/12/12	3	276.67	2	275.25	274.00	1	6,707	0.01%
2023/12/11	4.1	273.63	10	273.30	274.50	-6	6,653	-0.09%
2023/12/08	3.1	274.47	4	271.63	272.00	-0.9	6,615	-0.01%
2023/12/07	6.1	275.44	10	276.50	274.00	-3.9	6,627	-0.06%
2023/12/06	5	272.10	4	272.13	270.00	1	6,521	0.02%
2023/12/05	20	274.62	9	275.56	272.00	11	6,487	0.17%
2023/12/04	14	275.46	7.2	278.18	277.00	6.8	6,286	0.11%
2023/12/01	5.1	270.10	13.2	268.15	267.50	-8.1	6,085	-0.13%
2023/11/30	3	258.67	0	0.00	258.50	3	5,839	0.05%
2023/11/29	9	258.94	13	259.42	261.00	-4	5,805	-0.07%
2023/11/28	9	257.00	5.1	257.71	258.00	3.9	5,753	0.07%
2023/11/27	20	257.98	35.1	258.53	257.00	-15.1	5,706	-0.26%
2023/11/24	10.1	249.34	6	249.25	250.00	4.1	5,466	0.07%
2023/11/22	10.1	249.89	4	251.63	245.50	6.1	5,363	0.11%
2023/11/21	4.2	249.50	1	248.00	248.00	3.2	5,328	0.06%
2023/11/20	12.1	257.27	9.1	255.07	251.50	3	5,321	0.06%
2023/11/17	10.1	254.74	11	254.73	254.00	-0.9	5,218	-0.02%
2023/11/16	12.3	254.48	3	257.33	253.00	9.3	5,168	0.18%
2023/11/15	12	249.29	13.9	249.91	252.00	-1.9	5,061	-0.04%
2023/11/14	2.2	234.68	9.1	231.36	238.50	-6.9	4,929	-0.14%
2023/11/13	7.3	235.40	2	236.50	233.00	5.3	4,992	0.11%
2023/11/10	14.1	240.25	13	241.50	240.50	1.1	5,229	0.02%
2023/11/09	10.1	242.68	4	243.00	236.00	6.1	5,220	0.12%
2023/11/08	9.1	243.00	7	243.50	242.00	2.1	5,433	0.04%
2023/11/07	9.5	250.12	12.2	247.88	243.50	-2.8	5,584	-0.05%
2023/11/06	4.5	245.11	4	246.88	247.00	0.5	5,726	0.01%
2023/11/03	9.6	249.54	23.1	251.23	244.50	-13.6	5,828	-0.23%
2023/11/02	9.3	248.40	4	248.13	248.50	5.3	5,801	0.09%
2023/11/01	14.3	253.41	9.2	254.76	251.00	5.2	5,757	0.09%
2023/10/31	9.9	252.10	15.1	254.18	252.00	-5.2	5,689	-0.09%
2023/10/30	15.1	255.09	24	254.44	252.00	-8.9	5,730	-0.15%
2023/10/27	36	251.28	22.1	251.48	254.00	13.9	5,619	0.25%
2023/10/26	5.2	239.78	6.1	241.46	236.00	-0.9	5,359	-0.02%
2023/10/25	17.2	240.17	17	241.68	240.00	0.2	5,272	0.00%
2023/10/24	10	226.55	19	226.97	230.00	-9	5,133	-0.18%
2023/10/23	4	215.13	11	214.55	215.00	-7	5,129	-0.14%
2023/10/20	8	209.75	0	0.00	208.50	8	5,254	0.15%
2023/10/19	11.3	216.70	7	219.43	218.00	4.3	5,417	0.08%
2023/10/18	4	213.38	8	211.94	210.50	-4	5,566	-0.07%
2023/10/17	2	219.50	2	218.50	217.00	0	5,735	0.00%
2023/10/16	0.1	225.91	1	223.50	220.50	-0.9	5,918	-0.02%
2023/10/13	3	231.00	0	0.00	227.50	3	5,982	0.05%
2023/10/12	1	229.50	3	230.83	232.50	-2	6,058	-0.03%
2023/10/11	4	234.00	2	234.00	232.00	2	6,183	0.03%
2023/10/06	5	238.20	3	239.33	238.00	2	6,303	0.03%
2023/10/05	1	233.50	2	236.25	235.00	-1	6,449	-0.02%
2023/10/04	2	232.25	2	233.75	232.50	0	6,534	0.00%
2023/10/03	3.1	238.11	3	234.67	234.00	0.1	6,640	0.00%
2023/10/02	2	238.50	1	238.00	238.00	1	6,719	0.01%
2023/09/28	0	0.00	3	239.33	238.50	-3	6,825	-0.04%
2023/09/27	2	236.50	0	0.00	237.00	2	6,999	0.03%
2023/09/26	4	236.88	2	235.75	235.50	2	7,184	0.03%
2023/09/25	2.1	238.76	7	238.57	239.50	-4.9	7,529	-0.07%
2023/09/22	2	233.25	2	234.25	234.00	0	7,696	0.00%
2023/09/21	15	232.20	17	230.68	233.50	-2	7,937	-0.03%
2023/09/20	4	242.49	3	238.50	237.50	1	8,128	0.01%
2023/09/19	1	251.00	4	250.50	249.50	-3	8,256	-0.04%
2023/09/18	3	248.33	0	0.00	246.50	3	8,281	0.04%
2023/09/15	2.1	245.52	0	0.00	246.50	2.1	8,385	0.03%
2023/09/13	2	243.25	13	241.12	242.50	-11	8,469	-0.13%
2023/09/12	5.2	236.80	4	236.88	240.00	1.2	8,595	0.01%
2023/09/11	2	248.25	4	248.25	246.00	-2	8,647	-0.02%
2023/09/08	4	244.25	1	245.00	246.00	3	8,758	0.03%
2023/09/06	0	0.00	4	250.25	250.00	-4	8,820	-0.05%
2023/09/05	4.2	251.52	0	0.00	250.00	4.2	8,860	0.05%
2023/09/04	11	256.00	0	0.00	256.00	11	8,916	0.12%
2023/09/01	4	256.13	5	258.70	258.50	-1	8,964	-0.01%
2023/08/31	5	258.40	3	259.33	253.50	2	9,023	0.02%
2023/08/30	0.1	258.00	4.1	255.88	257.00	-4	9,202	-0.04%
2023/08/29	2	250.50	2.2	251.02	252.00	-0.2	9,210	0.00%
2023/08/28	1	247.50	1	248.50	247.50	0	9,262	0.00%
2023/08/25	5	250.20	4.2	250.45	248.00	0.8	9,287	0.01%
2023/08/24	19.1	251.61	6	253.17	249.50	13.1	9,305	0.14%
2023/08/23	4.1	249.52	2	250.00	249.50	2.1	9,304	0.02%
2023/08/22	8	258.81	8	255.75	255.00	0	9,425	0.00%
2023/08/21	16.3	259.89	11	257.68	260.00	5.3	9,482	0.06%
2023/08/18	4.2	261.48	7	258.86	254.00	-2.8	9,590	-0.03%
2023/08/17	14	259.14	11	260.73	259.50	3	9,709	0.03%
2023/08/16	22.6	271.11	20.6	272.27	268.00	2	9,745	0.02%
2023/08/15	11.2	262.62	18.3	262.13	263.50	-7.1	10,042	-0.07%
2023/08/14	23.4	248.15	13	249.00	250.00	10.4	10,398	0.10%
2023/08/11	20.6	278.87	11	273.27	269.00	9.6	10,493	0.09%
2023/08/10	31	289.66	27.1	287.58	286.00	3.9	10,356	0.04%
2023/08/09	3.3	284.00	11.2	288.24	292.00	-8	10,287	-0.08%
2023/08/08	10.2	283.45	6	281.67	280.50	4.2	10,417	0.04%
2023/08/07	4.1	287.11	1.2	290.36	285.50	2.9	10,717	0.03%
2023/08/04	2.2	281.50	3.2	284.88	289.50	-1	10,779	-0.01%
2023/08/02	13.2	292.19	12.1	290.00	285.50	1.1	10,840	0.01%
2023/08/01	16	292.31	15.2	290.88	293.00	0.8	10,808	0.01%
2023/07/31	4	287.50	5	286.90	286.50	-1	10,838	-0.01%
2023/07/28	2	289.00	0	0.00	286.00	2	11,103	0.02%
2023/07/27	4	292.88	2	294.50	291.50	2	11,155	0.02%
2023/07/26	6.2	295.53	7.1	289.88	291.00	-0.9	11,327	-0.01%
2023/07/25	12.5	300.44	9.1	301.95	301.00	3.4	11,201	0.03%
2023/07/24	15.2	301.51	20.7	301.69	302.00	-5.5	11,079	-0.05%
2023/07/21	8	293.81	6.5	297.32	291.00	1.5	10,941	0.01%
2023/07/20	22	289.89	20	287.13	287.00	2	10,868	0.02%
2023/07/19	15.1	293.42	23	292.20	292.00	-7.9	10,780	-0.07%
2023/07/18	4	282.00	3.1	288.79	283.00	0.9	10,718	0.01%
2023/07/17	4	284.50	12.6	286.09	288.50	-8.6	10,907	-0.08%
2023/07/14	20.5	276.31	14	278.00	277.50	6.5	10,937	0.06%
2023/07/13	21.5	285.12	15	280.70	280.00	6.5	10,846	0.06%
2023/07/12	6.3	290.54	40	289.40	290.00	-33.7	10,748	-0.31%
2023/07/11	24	284.02	20	282.95	283.00	4	10,628	0.04%
2023/07/10	8.1	281.83	9	286.00	285.00	-0.9	10,638	-0.01%
2023/07/07	13	290.69	7	285.50	284.50	6	10,601	0.06%
2023/07/06	9	296.23	9	291.44	290.00	0	10,550	0.00%
2023/07/05	8.3	298.86	12	299.75	294.50	-3.7	10,508	-0.04%
2023/07/04	49	301.26	5	299.40	297.00	44	10,684	0.41%
2023/07/03	35.4	301.85	9	301.61	299.00	26.4	10,815	0.24%
2023/06/30	21.1	339.05	21.1	332.40	325.50	0	10,553	0.00%
2023/06/29	38.2	339.19	40.1	339.87	338.50	-1.9	10,581	-0.02%
2023/06/28	39	333.15	33.1	332.92	333.50	5.9	10,466	0.06%
2023/06/27	20.1	323.45	37.5	326.02	329.00	-17.4	10,336	-0.17%
2023/06/26	17	312.62	17	306.63	311.50	0	10,210	0.00%
2023/06/21	12.1	312.63	6	316.42	308.00	6.1	10,262	0.06%
2023/06/20	2.2	322.09	3.4	329.29	320.00	-1.2	10,186	-0.01%
2023/06/19	3.3	326.48	3.1	322.94	324.00	0.3	10,176	0.00%
2023/06/16	14.5	324.79	8	325.94	323.00	6.5	10,180	0.06%
2023/06/15	19	323.03	30.5	324.01	330.00	-11.5	10,090	-0.11%
2023/06/14	10.3	317.57	8.5	320.39	314.00	1.8	10,005	0.02%
2023/06/13	1.3	314.50	4	311.38	311.50	-2.7	10,016	-0.03%
2023/06/12	8	317.31	3.2	318.34	314.00	4.8	10,106	0.05%
2023/06/09	5	316.60	4	316.13	319.00	1	10,155	0.01%
2023/06/08	6	315.92	3.1	312.16	311.00	2.9	10,193	0.03%
2023/06/07	7.1	317.35	5	320.00	322.00	2.1	10,291	0.02%
2023/06/06	4.3	317.44	6	317.08	315.50	-1.7	10,290	-0.02%
2023/06/05	16.8	328.72	10.4	328.02	315.50	6.5	10,443	0.06%
2023/06/02	4.1	321.45	1	320.50	320.50	3.1	10,354	0.03%
2023/06/01	3.1	325.19	5	321.10	320.00	-1.9	10,395	-0.02%
2023/05/31	4	331.00	4.3	329.81	327.00	-0.3	10,410	0.00%
2023/05/30	5	331.60	9.1	329.08	328.50	-4.1	10,438	-0.04%
2023/05/29	3.1	329.11	3.1	331.03	330.50	0	10,451	0.00%
2023/05/26	17.8	332.81	22	331.23	327.00	-4.2	10,501	-0.04%
2023/05/25	16	334.22	20.1	332.01	331.00	-4.1	10,435	-0.04%
2023/05/24	35.2	331.18	23	332.83	334.50	12.2	10,597	0.12%
2023/05/23	12.1	335.38	14.2	338.18	342.00	-2.1	10,554	-0.02%
2023/05/22	18.2	334.51	7	333.78	332.00	11.2	10,623	0.11%
2023/05/19	24.1	341.75	30	338.22	343.50	-5.9	10,942	-0.05%
2023/05/18	17	327.29	21	331.76	339.00	-4	10,548	-0.04%
2023/05/17	7	292.07	29.5	298.66	308.50	-22.5	10,167	-0.22%
2023/05/16	2	279.25	0	0.00	280.50	2	10,044	0.02%
2023/05/15	20.1	282.28	13	281.96	275.50	7.1	10,505	0.07%
2023/05/12	15	292.27	18	289.56	289.00	-3	10,560	-0.03%
2023/05/11	15	292.27	18	289.56	283.50	-3	10,608	-0.03%
2023/05/10	16.5	281.55	14	275.36	285.00	2.5	10,557	0.02%
2023/05/09	7.5	284.74	12	282.79	279.00	-4.5	11,202	-0.04%
2023/05/08	12.2	284.73	10	285.55	287.00	2.2	11,495	0.02%
2023/05/05	3	280.67	6	280.50	281.50	-3	11,577	-0.03%
2023/05/04	12	280.29	16.7	282.02	279.00	-4.7	11,585	-0.04%
2023/05/03	9	273.22	9	273.72	272.50	0	11,322	0.00%
2023/05/02	17	268.56	28	269.86	278.00	-11	11,293	-0.10%
2023/04/28	5	260.50	8	260.75	259.50	-3	11,163	-0.03%
2023/04/27	2	254.00	3	254.33	257.00	-1	11,317	-0.01%
2023/04/26	2	253.00	53	253.25	254.00	-51	11,495	-0.44%
2023/04/25	29.8	260.65	14	256.11	254.50	15.8	11,533	0.14%
2023/04/24	8	255.56	10	256.25	260.50	-2	11,571	-0.02%
2023/04/21	13.1	256.20	29	262.88	250.00	-15.9	11,703	-0.14%
2023/04/20	11.5	274.30	6	270.92	265.00	5.5	11,657	0.05%
2023/04/19	19	266.89	19	269.47	269.00	0	11,532	0.00%
2023/04/18	27	265.65	7.1	265.35	265.50	19.9	11,483	0.17%
2023/04/17	3.4	264.18	2.4	262.16	262.00	1	11,531	0.01%
2023/04/14	38	266.86	2.2	267.85	265.00	35.8	11,654	0.31%
2023/04/13	7	271.21	41	273.49	267.00	-34	11,820	-0.29%
2023/04/12	6	271.08	5	269.50	267.50	1	12,000	0.01%
2023/04/11	36	267.74	4	267.13	265.50	32	12,263	0.26%
2023/04/10	5	268.90	7.3	274.01	265.50	-2.3	12,365	-0.02%
2023/04/07	35.1	276.52	39	273.42	273.00	-3.9	12,493	-0.03%
2023/04/06	29	264.93	44	265.36	269.50	-15	12,364	-0.12%
2023/03/31	9.1	253.17	4	253.25	251.00	5.1	12,223	0.04%
2023/03/30	11.7	259.29	1	257.50	257.50	10.7	12,342	0.09%
2023/03/29	8	250.31	14	253.43	258.00	-6	12,279	-0.05%
2023/03/28	11	250.68	5	249.40	246.00	6	12,297	0.05%
2023/03/27	8	254.75	12	253.58	252.00	-4	12,263	-0.03%
2023/03/24	2	252.25	6	250.42	252.50	-4	12,406	-0.03%
2023/03/23	10	244.30	4	244.00	244.00	6	12,539	0.05%
2023/03/22	2	245.00	0	0.00	243.50	2	12,526	0.02%
2023/03/21	2	248.25	2	251.00	243.50	0	12,477	0.00%
2023/03/20	4	247.25	3	248.67	248.50	1	12,412	0.01%
2023/03/17	5	247.60	4	248.00	247.50	1	12,389	0.01%
2023/03/16	7	247.29	5	246.60	245.50	2	12,333	0.02%
2023/03/15	1	256.00	0	0.00	254.50	1	12,230	0.01%
2023/03/14	5	251.80	3	249.67	248.00	2	12,164	0.02%
2023/03/13	2	252.00	6	250.83	250.00	-4	12,117	-0.03%
2023/03/10	9	258.17	3	257.33	255.00	6	12,041	0.05%
2023/03/09	5	271.70	4	271.14	270.00	1	11,896	0.01%
2023/03/08	22	275.73	18	277.89	271.50	4	11,878	0.03%
2023/03/07	29	282.83	16	280.75	277.50	13	11,702	0.11%
2023/03/06	14	281.57	19	284.42	285.00	-5	12,145	-0.04%
2023/03/03	15	285.33	11	282.50	278.50	4	13,111	0.03%
2023/03/02	0	0.00	8	284.06	283.50	-8	13,927	-0.06%
2023/03/01	4	280.88	6	282.08	278.50	-2	14,737	-0.01%
2023/02/24	13	279.85	6	282.00	281.00	7	15,311	0.05%
2023/02/23	5	282.60	7	284.00	285.00	-2	15,679	-0.01%
2023/02/22	17	285.35	18	283.33	276.50	-1	16,351	-0.01%
2023/02/21	15	284.67	5.1	284.00	287.00	10	16,517	0.06%
2023/02/20	11	290.32	4.1	292.29	284.50	6.9	16,869	0.04%
2023/02/17	34	290.99	43	291.20	294.50	-9	16,801	-0.05%
2023/02/16	16	278.16	29	280.55	284.00	-13	16,713	-0.08%
2023/02/15	21	271.64	13	272.08	272.50	8	17,036	0.05%
2023/02/14	38	272.82	35	270.79	267.50	3	17,159	0.02%
2023/02/13	31	282.31	19	285.25	277.50	12	16,933	0.07%
2023/02/10	42	279.89	46	280.04	277.50	-4	16,509	-0.02%
2023/02/09	29	285.07	18	285.75	276.00	11	16,298	0.07%
2023/02/08	14.1	281.35	17.3	282.33	284.00	-3.2	16,106	-0.02%
2023/02/07	47	280.84	39.1	280.54	281.00	7.9	15,899	0.05%
2023/02/06	41	260.70	46	264.25	273.50	-5	15,267	-0.03%
2023/02/03	19	249.29	23	249.89	249.00	-4	14,987	-0.03%
2023/02/02	9	244.22	27	245.76	247.00	-18	14,905	-0.12%
2023/02/01	9	241.61	2	241.26	237.50	7	14,915	0.05%
2023/01/31	9	237.22	7	238.64	238.00	2	15,027	0.01%
2023/01/30	17	240.29	9	243.22	237.50	8	15,090	0.05%
2023/01/17	10	245.10	15	246.40	243.50	-5	15,139	-0.03%
2023/01/16	17	236.24	53.3	236.01	244.00	-36.3	15,033	-0.24%
2023/01/13	36	231.58	6	229.83	230.00	30	14,972	0.20%
2023/01/12	13.4	235.81	7	233.43	230.50	6.4	15,079	0.04%
2023/01/11	34	246.18	32.1	246.28	240.50	1.9	15,022	0.01%
2023/01/10	23.1	248.93	19.1	247.53	244.00	4	15,027	0.03%
2023/01/09	17	250.00	18	250.64	249.00	-1	15,190	-0.01%
2023/01/06	5	241.40	32	241.38	240.50	-27	15,412	-0.18%
2023/01/05	10	247.60	15	246.03	239.50	-5	15,764	-0.03%
2023/01/04	11	248.50	9	251.17	243.50	2	16,017	0.01%
2023/01/03	15	249.93	9	250.50	250.50	6	16,305	0.04%
2022/12/30	12.1	249.35	9	249.11	246.00	3.1	16,433	0.02%
2022/12/29	27.1	247.65	28	248.27	250.00	-1	16,415	-0.01%
2022/12/28	6	236.50	11	239.05	238.50	-5	16,430	-0.03%
2022/12/27	10	236.20	4	236.50	237.50	6	16,705	0.04%
2022/12/26	16	237.00	33.5	239.76	240.50	-17.5	16,719	-0.10%
2022/12/23	18	232.50	15	230.47	232.00	3	16,719	0.02%
2022/12/22	13	230.81	8	230.00	231.50	5	16,890	0.03%
2022/12/21	11	231.68	12	230.63	228.50	-1	16,922	-0.01%
2022/12/20	9	229.88	13	233.23	225.50	-4	17,186	-0.02%
2022/12/19	20	236.73	19	236.45	237.00	1	17,308	0.01%
2022/12/16	7	241.21	8	240.25	234.50	-1	17,539	-0.01%
2022/12/15	19	243.84	13	243.08	241.00	6	17,789	0.03%
2022/12/13	0	0.00	2	251.75	251.50	-2	18,254	-0.01%
2022/12/07	1	251.50	1	240.00	244.00	0	19,374	0.00%
2022/12/06	7	259.29	1	258.00	249.50	6	19,596	0.03%
2022/12/05	27	250.15	8.1	260.42	269.50	18.9	19,919	0.09%
2022/12/02	1	246.00	2	247.00	245.50	-1	20,045	0.00%
2022/12/01	1	249.50	8	247.31	246.50	-7	20,315	-0.03%
2022/11/30	5	236.90	3.1	239.32	244.00	1.9	20,795	0.01%
2022/11/29	11	241.45	19	239.39	233.50	-8	21,046	-0.04%
2022/11/28	44.5	240.60	40	243.78	246.50	4.5	21,276	0.02%
2022/11/25	69.1	246.70	94	246.66	245.50	-24.9	20,880	-0.12%
2022/11/24	63.2	224.46	63	227.69	239.00	0.2	20,189	0.00%
2022/11/23	34	206.63	37.1	208.99	217.50	-3.1	19,465	-0.02%
2022/11/22	73	194.08	89	193.18	198.00	-16	18,795	-0.08%
2022/11/21	30	189.48	39	190.56	192.00	-9	18,766	-0.05%
2022/11/18	55	183.29	56.1	183.58	187.00	-1.1	18,572	-0.01%
2022/11/17	34	174.81	40	176.46	174.00	-6	18,131	-0.03%
2022/11/16	28	173.43	30	174.70	170.00	-2	18,063	-0.01%
2022/11/15	27	170.98	10	172.85	169.00	17	18,102	0.09%
2022/11/14	55	171.94	14	171.00	171.00	41	18,652	0.22%
2022/11/11	20	165.00	38	167.63	171.50	-18	18,760	-0.10%
2022/11/10	25	159.82	46	164.36	156.00	-21	19,133	-0.11%
2022/11/09	2	161.50	2	162.00	162.50	0	19,230	0.00%
2022/11/08	15	162.47	17	162.71	159.50	-2	19,261	-0.01%
2022/11/07	9	161.61	6	160.50	159.50	3	19,203	0.02%
2022/11/04	14	161.00	8	161.94	159.00	6	19,278	0.03%
2022/11/03	10	161.00	5	161.80	163.00	5	19,264	0.03%
2022/11/02	4	158.38	12	160.13	160.00	-8	19,215	-0.04%
2022/11/01	13	157.38	7	158.07	158.50	6	19,181	0.03%
2022/10/31	8	154.19	11	155.00	154.50	-3	19,107	-0.02%
2022/10/28	17	151.53	16	150.75	151.00	1	19,040	0.01%
2022/10/27	6	144.33	10	146.05	149.50	-4	18,960	-0.02%
2022/10/26	20	142.70	29	140.21	143.00	-9	18,882	-0.05%
2022/10/25	11	145.18	5	143.60	143.00	6	18,760	0.03%
2022/10/24	28	149.96	11.2	151.22	147.50	16.8	18,673	0.09%
2022/10/21	21	150.19	9.2	149.73	146.50	11.8	18,672	0.06%
2022/10/20	38	150.28	42	149.00	155.00	-4	18,703	-0.02%
2022/10/19	29	152.97	27	153.46	153.00	2	18,786	0.01%
2022/10/18	14	151.57	22	152.73	153.00	-8	19,182	-0.04%
2022/10/17	19	144.45	17	143.76	148.50	2	19,289	0.01%
2022/10/14	35	154.60	29	155.05	153.00	6	19,110	0.03%
2022/10/13	54	153.18	74	153.28	148.50	-20	18,790	-0.11%
2022/10/12	25	162.94	27	163.57	161.50	-2	18,489	-0.01%
2022/10/11	32	163.38	19	161.34	159.50	13	18,286	0.07%
2022/10/07	31	169.97	20	172.80	168.00	11	18,030	0.06%
2022/10/06	10	170.15	11	170.73	172.00	-1	17,876	-0.01%
2022/10/05	10	169.30	13	170.23	170.50	-3	17,793	-0.02%
2022/10/04	13	164.96	34	167.24	167.00	-21	17,617	-0.12%
2022/10/03	26	160.89	18	158.97	157.50	8	17,590	0.05%
2022/09/30	26	157.52	28	159.70	162.50	-2	17,688	-0.01%
2022/09/29	17	160.12	20	159.73	158.00	-3	17,667	-0.02%
2022/09/28	13	159.65	6	159.08	154.00	7	17,494	0.04%
2022/09/27	14	160.39	18	161.25	166.00	-4	17,482	-0.02%
2022/09/26	27	163.94	25	164.90	162.00	2	17,307	0.01%
2022/09/23	14	168.82	13	166.77	166.00	1	17,314	0.01%
2022/09/22	30	172.13	45	174.06	174.00	-15	17,473	-0.09%
2022/09/21	35	168.06	22	168.48	169.00	13	17,566	0.07%
2022/09/20	14	168.82	44	170.80	173.50	-30	17,686	-0.17%
2022/09/19	43	167.95	17	164.15	163.00	26	17,583	0.15%
2022/09/16	16	168.66	21	169.71	171.00	-5	17,573	-0.03%
2022/09/15	24	170.29	17	169.88	168.00	7	17,621	0.04%
2022/09/14	37	165.89	42	166.31	170.00	-5	17,559	-0.03%
2022/09/13	34	163.68	15	164.60	165.00	19	17,429	0.11%
2022/09/12	39	157.28	35	161.66	164.00	4	17,644	0.02%
2022/09/08	12.1	151.67	12	152.67	154.00	0.1	17,765	0.00%
2022/09/07	33.1	152.38	30	152.32	151.50	3.1	17,825	0.02%
2022/09/06	29	161.10	31	157.44	154.00	-2	17,954	-0.01%
2022/09/05	20	173.37	15	172.33	166.50	5	17,691	0.03%
2022/09/02	50	173.91	44	174.05	170.00	6	17,738	0.03%
2022/09/01	20	172.80	20	170.60	169.00	0	17,737	0.00%
2022/08/31	21	177.74	15	177.27	173.50	6	18,090	0.03%
2022/08/30	6	171.50	7	172.71	174.00	-1	18,361	-0.01%
2022/08/29	15	171.40	5	171.60	169.50	10	18,399	0.05%
2022/08/26	33	181.24	34.1	182.74	176.00	-1.1	18,189	-0.01%
2022/08/25	12	174.21	9	174.94	175.50	3	17,591	0.02%
2022/08/24	21	179.10	21.1	176.07	174.00	-0.1	17,325	0.00%
2022/08/23	14	177.57	12	176.88	176.00	2	16,999	0.01%
2022/08/22	32	184.50	29	182.76	180.00	3	16,681	0.02%
2022/08/19	18	186.58	18	187.31	184.50	0	16,210	0.00%
2022/08/18	27	173.70	26	176.77	184.50	1	15,635	0.01%
2022/08/17	52	163.80	59	165.45	168.00	-7	15,227	-0.05%
2022/08/16	4	154.88	22	158.52	161.50	-18	14,415	-0.12%
2022/08/15	1	142.00	8	145.44	147.00	-7	14,136	-0.05%
2022/08/12	0	0.00	1	143.00	145.00	-1	14,246	-0.01%
2022/08/11	5	144.00	5	143.00	143.00	0	14,631	0.00%
2022/08/10	22	144.80	27	146.85	148.00	-5	14,709	-0.03%
2022/08/09	10	144.50	11	141.77	141.50	-1	14,685	-0.01%
2022/08/08	5	142.80	5	143.00	143.00	0	14,700	0.00%
2022/08/04	0	0.00	1	135.00	135.00	-1	14,680	-0.01%
2022/08/03	0	0.00	2	134.25	133.50	-2	14,638	-0.01%
2022/08/02	16	135.31	25	137.76	133.00	-9	14,641	-0.06%
2022/08/01	0	0.00	1	138.50	138.00	-1	14,564	-0.01%
2022/07/29	2	142.50	3	142.67	141.50	-1	14,575	-0.01%
2022/07/28	0	0.00	2	143.25	141.50	-2	14,550	-0.01%
2022/07/27	15	142.00	30	141.65	141.50	-15	14,504	-0.10%
2022/07/26	19	147.89	17	145.68	142.00	2	14,371	0.01%
2022/07/25	21	148.98	20	148.00	149.50	1	14,073	0.01%
2022/07/22	40	141.74	40	142.46	144.50	0	13,539	0.00%
2022/07/21	6	134.50	13	131.88	135.00	-7	13,243	-0.05%
2022/07/20	3	131.17	14	132.18	130.00	-11	13,233	-0.08%
2022/07/19	17	132.06	16	131.78	130.00	1	13,290	0.01%
2022/07/18	32	130.70	26	130.67	130.00	6	13,242	0.05%
2022/07/15	42	131.51	47	133.03	131.00	-5	13,165	-0.04%
2022/07/14	3	136.00	4	136.63	137.00	-1	13,057	-0.01%
2022/07/13	22	140.66	28	140.43	139.50	-6	13,098	-0.05%
2022/07/12	3	136.00	3	135.00	135.00	0	13,102	0.00%
2022/07/11	56	134.02	42	133.23	139.00	14	13,132	0.11%
2022/07/08	36	142.97	14	137.57	135.00	22	12,878	0.17%
2022/07/07	6	142.17	6	143.25	146.00	0	12,717	0.00%
2022/07/06	8	146.69	6	145.08	143.50	2	12,598	0.02%
2022/07/05	24	144.42	24	141.29	148.00	0	12,548	0.00%
2022/07/04	4	136.00	5	139.40	141.50	-1	12,505	-0.01%
2022/07/01	31	147.89	16	147.56	142.50	15	12,654	0.12%
2022/06/30	32	155.13	39	155.47	153.50	-7	12,449	-0.06%
2022/06/29	50	156.19	50	156.47	157.50	0	12,114	0.00%
2022/06/28	40	153.23	27.6	150.56	148.50	12.4	11,846	0.10%
2022/06/27	17	148.09	15	148.63	151.50	2	11,681	0.02%
2022/06/24	14	143.50	13	144.54	145.00	1	12,069	0.01%
2022/06/23	16	140.78	17	141.38	143.50	-1	12,214	-0.01%
2022/06/22	9	141.22	8	141.50	138.00	1	12,641	0.01%
2022/06/21	4	143.25	4	143.75	146.00	0	12,601	0.00%
2022/06/20	50	142.75	44	140.16	139.00	6	12,569	0.05%
2022/06/17	39	143.97	44	144.81	146.50	-5	12,181	-0.04%
2022/06/16	10	140.40	6	139.17	137.00	4	11,966	0.03%
2022/06/15	34	139.93	34	140.94	140.00	0	12,054	0.00%
2022/06/14	11	136.05	13	136.42	136.50	-2	11,769	-0.02%
2022/06/13	29	143.93	24	141.50	143.00	5	11,547	0.04%
2022/06/10	10	147.75	11	148.77	152.00	-1	11,272	-0.01%
2022/06/09	39	145.97	32	146.36	145.50	7	11,067	0.06%
2022/06/08	13	142.65	21	143.55	145.50	-8	10,603	-0.08%
2022/06/07	2	132.25	6	135.42	139.50	-4	10,082	-0.04%
2022/06/06	0	0.00	1	125.50	127.00	-1	9,962	-0.01%
2022/06/02	0	0.00	1	124.50	124.50	-1	10,094	-0.01%
2022/06/01	2	127.50	3	128.17	126.00	-1	10,236	-0.01%
2022/05/30	1	125.00	7	127.29	128.00	-6	10,571	-0.06%
2022/05/27	0	0.00	3	128.50	126.50	-3	10,969	-0.03%
2022/05/26	10.1	131.82	5	129.80	129.00	5.1	11,280	0.05%
2022/05/25	5.1	129.81	6	129.92	131.50	-0.9	11,444	-0.01%
2022/05/24	2	129.00	4	129.25	127.50	-2	11,693	-0.02%
2022/05/23	1	129.50	4	130.98	130.50	-3	11,677	-0.03%
2022/05/20	22	132.64	20	130.03	129.50	2	11,628	0.02%
2022/05/19	45	127.78	29	128.19	131.50	16	11,430	0.14%
2022/05/18	11	124.73	24	125.88	129.00	-13	10,988	-0.12%
2022/05/17	5	120.60	2	119.25	117.50	3	10,808	0.03%
2022/05/16	7.2	119.44	15	120.50	119.00	-7.8	10,699	-0.07%
2022/05/13	4.2	116.07	21	116.60	117.50	-16.8	10,620	-0.16%
2022/05/12	12	113.33	7	112.64	111.00	5	10,550	0.05%
2022/05/11	0	0.00	4	116.13	115.50	-4	10,493	-0.04%
2022/05/10	6	114.50	6	113.92	115.00	0	10,465	0.00%
2022/05/09	3	117.67	1	118.00	117.00	2	10,415	0.02%
2022/05/06	7	114.64	13	117.31	118.00	-6	10,399	-0.06%
2022/05/05	3	118.50	5	119.70	119.00	-2	10,353	-0.02%
2022/05/04	5	116.50	1	116.00	115.50	4	10,322	0.04%
2022/05/03	4	121.75	10	118.10	119.00	-6	10,284	-0.06%
2022/04/29	5	117.30	1	116.50	116.50	4	10,221	0.04%
2022/04/28	2	115.75	3	115.67	115.00	-1	10,223	-0.01%
2022/04/27	6	114.92	1	118.50	116.50	5	10,192	0.05%
2022/04/26	8	116.88	12	116.17	115.50	-4	10,112	-0.04%
2022/04/25	17	121.71	18	122.75	118.00	-1	10,021	-0.01%
2022/04/22	11	132.86	11	131.14	131.00	0	9,896	0.00%
2022/04/21	1	131.50	4	133.75	134.50	-3	9,825	-0.03%
2022/04/20	4	129.88	11	131.86	130.00	-7	9,747	-0.07%
2022/04/19	15	133.83	10	133.25	133.50	5	9,682	0.05%
2022/04/18	15	131.30	11	130.91	132.50	4	9,489	0.04%
2022/04/15	26	132.48	32	130.42	126.50	-6	9,301	-0.06%
2022/04/14	9	130.39	9	130.61	130.00	0	9,135	0.00%
2022/04/13	13	126.85	6	129.00	129.50	7	9,004	0.08%
2022/04/12	5	124.40	4	123.25	123.50	1	8,848	0.01%
2022/04/11	7	124.71	4	124.00	124.50	3	8,762	0.03%
2022/04/08	19	128.82	22	128.41	129.00	-3	8,652	-0.03%
2022/04/07	50	133.73	38	132.89	128.50	12	8,453	0.14%
2022/04/06	6	131.33	5	131.10	132.00	1	8,085	0.01%
2022/04/01	11	132.36	9	132.00	130.50	2	7,998	0.03%
2022/03/31	24	135.10	19	135.26	135.50	5	7,825	0.06%
2022/03/30	30	134.93	30	135.15	133.50	0	7,527	0.00%
2022/03/29	31	131.06	46	130.85	133.00	-15	7,236	-0.21%
2022/03/28	39	126.50	32	125.69	125.00	7	6,597	0.11%
2022/03/25	32	125.16	23	125.61	124.50	9	6,204	0.14%
2022/03/24	7	116.29	14	117.96	121.00	-7	5,562	-0.13%
2022/03/23	14	110.89	4.3	112.90	112.00	9.7	5,364	0.18%
2022/03/22	3	115.33	10	116.30	117.50	-7	5,208	-0.13%
2022/03/21	10	117.20	10	117.00	117.00	0	5,168	0.00%
2022/03/18	17	111.91	13	113.12	114.00	4	4,936	0.08%
2022/03/17	5	104.10	14	106.61	108.50	-9	4,691	-0.19%
2022/03/16	8	99.59	9	102.17	99.00	-1	4,574	-0.02%
2022/03/15	9	101.83	2	101.00	99.70	7	4,567	0.15%
2022/03/14	8	99.60	1	101.50	101.50	7	4,544	0.15%
2022/03/11	7	102.64	1	102.00	102.50	6	4,585	0.13%
2022/03/10	2	106.75	3	107.33	107.00	-1	4,523	-0.02%
2022/03/09	9	104.72	0	0.00	103.00	9	4,414	0.20%
2022/03/08	3	104.83	1	104.00	101.50	2	4,505	0.04%
2022/03/07	6	107.50	15	108.33	106.00	-9	4,375	-0.21%
2022/03/04	7.1	114.50	3	114.67	112.50	4.1	4,228	0.10%
2022/03/03	9.2	116.43	9	117.50	115.50	0.2	4,109	0.01%
2022/03/02	26	117.50	24	118.81	118.00	2	3,932	0.05%
2022/03/01	37	113.00	27	113.74	114.00	10	3,615	0.28%
2022/02/25	2	110.75	39	109.65	111.50	-37	3,327	-1.11%
2022/02/24	26	103.04	22.1	103.02	103.00	4	3,034	0.13%
2022/02/23	0	0.00	6	99.05	102.50	-6	2,740	-0.22%
2022/02/22	2	93.50	3	93.53	93.40	-1	2,852	-0.03%
2022/02/21	6	92.47	3	92.00	92.50	3	2,948	0.10%
2022/02/17	5	91.14	1	89.50	90.70	4	3,021	0.13%
2022/02/14	1	85.90	0	0.00	86.10	1	3,016	0.03%
2022/02/09	0	0.00	1	90.20	90.20	-1	2,987	-0.03%
2022/02/08	1	89.10	0	0.00	89.60	1	2,971	0.03%
2022/01/26	1	86.00	0	0.00	85.70	1	2,948	0.03%
2022/01/25	0	0.00	1	85.30	84.40	-1	2,928	-0.03%
2022/01/21	0	0.00	1	87.10	86.20	-1	2,926	-0.03%
2022/01/18	1	88.20	1	89.40	88.20	0	2,934	0.00%
2022/01/14	0	0.00	1	87.80	87.10	-1	3,022	-0.03%
2022/01/13	1	90.30	0	0.00	89.60	1	3,007	0.03%
2022/01/12	3	89.50	0	0.00	89.40	3	3,017	0.10%
2022/01/11	0	0.00	2	89.60	89.50	-2	3,007	-0.07%
2022/01/10	1	92.00	0	0.00	92.00	1	2,976	0.03%
2022/01/07	5	91.96	8	93.31	91.50	-3	2,983	-0.10%
2022/01/05	0	0.00	1	97.00	96.10	-1	2,950	-0.03%
2022/01/04	2	95.80	1	96.10	96.30	1	2,958	0.03%
2021/12/30	2	97.70	0	0.00	97.50	2	2,987	0.07%
2021/12/29	2	98.00	5	98.18	98.00	-3	3,020	-0.10%
2021/12/27	1	96.20	62	96.10	96.00	-61	3,084	-1.98%
2021/12/23	10	98.75	10	98.30	97.70	0	3,193	0.00%
2021/12/22	2	98.35	3	98.13	97.80	-1	3,197	-0.03%
2021/12/21	0	0.00	1	96.30	97.40	-1	3,237	-0.03%
2021/12/20	4	95.65	1	96.30	95.50	3	3,288	0.09%
2021/12/17	2	95.80	1	96.20	95.30	1	3,275	0.03%
2021/12/16	1	97.00	1	97.20	97.20	0	3,236	0.00%
2021/12/15	4	99.33	2	98.80	98.20	2	3,192	0.06%
2021/12/14	2	100.45	3	100.50	101.50	-1	3,130	-0.03%
2021/12/13	31	100.46	5	99.34	100.50	26	3,079	0.84%
2021/12/10	2	97.00	0	0.00	97.60	2	2,984	0.07%
2021/12/09	1	96.90	1	97.50	97.20	0	2,976	0.00%
2021/12/08	4	96.80	1	96.30	96.00	3	2,953	0.10%
2021/12/07	9	97.92	4	97.93	96.30	5	2,905	0.17%
2021/12/06	4	100.50	1	100.50	100.50	3	2,763	0.11%
2021/12/03	2	104.00	1	103.50	103.00	1	2,740	0.04%
2021/12/02	10	106.85	14	105.04	102.00	-4	2,729	-0.15%
2021/12/01	1	109.50	2	111.25	112.50	-1	2,550	-0.04%
2021/11/30	1	110.00	3	109.83	111.50	-2	2,549	-0.08%
2021/11/29	3	111.83	0	0.00	109.00	3	2,547	0.12%
2021/11/26	1	111.00	0	0.00	109.50	1	2,501	0.04%
2021/11/25	4	114.63	2	113.07	112.50	2	2,472	0.08%
2021/11/24	2	112.97	1	110.00	114.50	1	2,376	0.04%
2021/11/23	3	113.50	5	111.50	108.00	-2	2,315	-0.09%
2021/11/22	1	113.00	4	111.63	111.50	-3	2,259	-0.13%
2021/11/19	26	120.71	21	113.86	114.50	5	2,241	0.22%
2021/11/18	70	114.13	3	114.49	117.00	67	2,086	3.21%
2021/11/17	0	105.60	12	103.17	106.50	-12	1,977	-0.61%
2021/11/16	0	0.00	1	95.40	97.10	-1	2,005	-0.05%
2021/11/15	0	0.00	3	95.37	96.30	-3	2,070	-0.14%
2021/11/12	0	0.00	1	92.80	92.00	-1	2,136	-0.05%
2021/11/11	2	92.10	0	0.00	92.00	2	2,166	0.09%
2021/11/08	2	93.80	1	93.20	93.00	1	2,312	0.04%
2021/11/04	1	96.00	0	0.00	94.30	1	2,395	0.04%
2021/11/02	0	0.00	1	96.60	95.00	-1	2,419	-0.04%
2021/11/01	1	97.70	3	96.37	97.20	-2	2,500	-0.08%
2021/10/26	2	93.20	1	93.50	93.00	1	2,781	0.04%
2021/10/25	10	93.55	2	89.60	91.30	8	2,832	0.28%
2021/10/20	0	0.00	6	100.50	98.70	-6	2,957	-0.20%
2021/10/15	6	98.50	0	0.00	98.00	6	3,409	0.18%
2021/10/12	0	0.00	6	100.00	100.00	-6	3,961	-0.15%
2021/10/08	1	99.30	8	100.75	100.50	-7	4,075	-0.17%
2021/10/07	0	0.00	1	95.20	96.50	-1	4,142	-0.02%
2021/10/06	10	94.10	1	93.80	92.70	9	4,310	0.21%
2021/10/05	2	95.80	0	0.00	96.40	2	4,551	0.04%
2021/10/04	0	0.00	5	99.94	96.00	-5	4,591	-0.11%
2021/10/01	5	104.60	0	0.00	104.00	5	4,549	0.11%
2021/09/30	12	103.50	1	106.50	108.00	11	4,537	0.24%
2021/09/29	1	102.50	1	100.50	100.50	0	4,512	0.00%
2021/09/28	1	105.00	6	104.25	104.00	-5	4,539	-0.11%
2021/09/27	1	104.50	0	0.00	102.00	1	4,536	0.02%
2021/09/23	1	98.30	1	99.50	98.80	0	4,735	0.00%
2021/09/22	2	98.45	0	0.00	97.50	2	4,887	0.04%
2021/09/15	2	100.00	0	0.00	101.00	2	4,886	0.04%
2021/09/13	0	0.00	1	100.50	101.00	-1	4,885	-0.02%
2021/09/10	1	102.50	1	105.50	103.00	0	4,882	0.00%
2021/09/08	2	100.50	1	105.00	100.00	1	4,873	0.02%
2021/09/07	1	105.00	0	0.00	105.00	1	4,876	0.02%
2021/09/06	3	102.50	76	102.00	102.00	-73	4,880	-1.50%
2021/09/03	0	0.00	1	105.00	105.50	-1	4,963	-0.02%
2021/09/02	10	105.50	7	107.00	102.50	3	4,990	0.06%
2021/09/01	2	106.00	0	0.00	106.50	2	4,978	0.04%
2021/08/30	4	106.75	0	0.00	105.00	4	5,009	0.08%
2021/08/27	0	0.00	1	105.50	107.00	-1	4,989	-0.02%
2021/08/26	76	106.80	0	0.00	106.50	76	5,010	1.52%
2021/08/25	1	108.50	41	107.21	107.00	-40	5,020	-0.80%
2021/08/24	1	104.00	0	0.00	103.00	1	5,011	0.02%
2021/08/23	40	106.50	0	0.00	105.00	40	5,034	0.79%
2021/08/20	0	0.00	1	101.50	100.50	-1	5,061	-0.02%
2021/08/19	1	107.50	0	0.00	101.50	1	5,045	0.02%
2021/08/18	2	107.75	2	109.00	112.50	0	5,022	0.00%
2021/08/17	0	0.00	1	117.50	113.50	-1	5,009	-0.02%
2021/08/16	6	116.67	12	118.50	116.50	-6	5,107	-0.12%
2021/08/13	1	126.50	0	0.00	122.00	1	5,151	0.02%
2021/08/11	2	135.50	2	137.50	135.00	0	5,447	0.00%
2021/08/10	2	140.00	0	0.00	137.00	2	5,518	0.04%
2021/08/05	7	138.86	11	138.77	138.00	-4	5,609	-0.07%
2021/08/04	7	147.71	8	144.25	141.00	-1	5,536	-0.02%
2021/08/03	1	145.50	0	0.00	145.50	1	5,343	0.02%
2021/08/02	8	145.50	7	142.86	147.50	1	5,320	0.02%
2021/07/30	1	143.00	7	145.36	146.50	-6	5,268	-0.11%
2021/07/29	2	145.75	0	0.00	150.50	2	5,211	0.04%
2021/07/28	0	0.00	4	143.38	144.00	-4	5,142	-0.08%
2021/07/27	0	0.00	3	150.33	148.50	-3	5,059	-0.06%
2021/07/26	1	150.00	31	151.95	153.00	-30	5,012	-0.60%
2021/07/23	7	150.86	9	152.17	146.00	-2	4,936	-0.04%
2021/07/22	37	148.73	3	150.83	152.00	34	4,841	0.70%
2021/07/21	8	147.75	20	151.00	154.50	-12	4,671	-0.26%
2021/07/20	29	148.19	19	147.11	140.50	10	4,495	0.22%
2021/07/19	5	140.70	3	147.33	147.50	2	4,184	0.05%
2021/07/16	0	0.00	1	134.50	134.50	-1	4,024	-0.02%
2021/07/15	5	128.00	3.2	128.96	127.50	1.8	3,925	0.04%
2021/07/14	1	129.50	5	127.00	128.50	-4	3,801	-0.11%
2021/07/13	10.3	128.17	3	123.33	127.00	7.3	3,717	0.20%
2021/07/12	10	121.75	2	121.50	122.00	8	3,522	0.23%
2021/07/08	0	104.00	0	0.00	104.00	0	3,183	0.00%
2021/07/07	1	104.50	1	107.50	107.50	0	3,171	0.00%
2021/07/06	1	107.00	1	108.00	107.00	0	3,134	0.00%
2021/07/02	3	103.83	5	106.80	102.50	-2	3,047	-0.07%
2021/07/01	5.2	102.93	24	102.92	105.00	-18.8	2,988	-0.63%
2021/06/30	17.1	101.22	3.1	99.87	101.50	14	2,878	0.49%
2021/06/29	1.5	96.79	7	95.16	96.90	-5.6	2,721	-0.20%
2021/06/28	8	89.05	0	0.00	90.10	8	2,584	0.31%
2021/06/25	0	0.00	0	86.40	86.10	0	2,558	0.00%
2021/06/24	0	0.00	0	86.00	85.10	0	2,558	0.00%
2021/06/23	1	85.30	1	85.03	85.30	0	2,555	0.00%
2021/06/22	0	0.00	0.1	84.21	84.90	-0.1	2,556	0.00%
2021/06/21	1	82.54	0	0.00	82.60	1	2,561	0.04%
2021/06/18	0	85.10	0	0.00	84.90	0	2,547	0.00%
2021/06/17	0	85.00	1.1	85.07	85.60	-1	2,542	-0.04%
2021/06/16	1.2	85.45	1	88.50	85.30	0.2	2,536	0.01%
2021/06/11	0	91.30	9	87.74	87.40	-9	2,501	-0.36%
2021/06/10	6	92.78	5	93.50	94.20	1	2,403	0.04%
2021/06/08	0	0.00	1	89.80	90.80	-1	2,348	-0.04%
2021/06/07	21	90.06	15	91.15	90.80	6	2,360	0.25%
2021/06/03	0	0.00	1	88.40	88.80	-1	2,299	-0.04%
2021/06/02	0	91.70	0	0.00	90.40	0	2,264	0.00%
2021/05/31	0	92.10	0	0.00	93.00	0	2,198	0.00%
2021/05/28	6	94.72	0	0.00	94.90	6	2,136	0.28%
2021/05/27	4	96.57	10	96.34	96.40	-6	2,081	-0.29%
2021/05/26	8	93.62	3	92.80	92.20	5	1,979	0.25%
2021/05/25	7	91.09	16	90.88	93.20	-9	1,939	-0.46%
2021/05/24	20	93.77	18.1	92.58	92.10	2	1,865	0.10%
2021/05/21	1	92.40	4	90.71	91.00	-3	1,751	-0.17%
2021/05/20	8.1	91.38	1	94.20	86.00	7.1	1,631	0.44%
2021/05/19	3	87.20	6	87.32	88.00	-3	1,454	-0.21%
2021/05/18	5	83.92	1	82.80	83.90	4	1,327	0.30%
2021/05/17	1	81.00	10	81.86	82.50	-9	1,212	-0.74%
2021/05/14	1	74.70	0	0.00	75.10	1	1,085	0.09%
2021/05/13	1	67.90	0	0.00	68.30	1	1,069	0.09%
2021/05/04	1	76.00	1	74.00	74.10	0	1,035	0.00%
2021/04/27	3	81.30	3.1	82.88	82.80	-0.1	1,026	0.00%
2021/04/26	1.1	80.54	0	0.00	80.50	1.1	1,004	0.10%
2021/04/20	2	83.20	1	84.50	83.00	1	1,004	0.10%
2021/04/19	0	0.00	4	83.60	83.70	-4	1,000	-0.40%
2021/04/13	0	0.00	1	83.20	81.40	-1	955	-0.10%
2021/04/08	1	81.40	1	80.10	81.40	0	901	0.00%
2021/03/29	0	0.00	4	75.80	76.00	-4	823	-0.49%
2021/03/26	0	0.00	1	75.00	74.80	-1	812	-0.12%
2021/03/25	1	75.10	1	76.70	75.10	0	823	0.00%
2021/03/24	0	0.00	1	75.20	75.90	-1	811	-0.12%
2021/03/17	1	74.50	1	74.30	74.00	0	803	0.00%
2021/03/11	2	75.80	0	0.00	75.00	2	806	0.25%
2021/03/09	0	0.00	5	72.80	72.80	-5	790	-0.63%
2021/02/19	1	74.20	2	73.40	74.20	-1	861	-0.12%
2021/02/18	0	0.00	1	73.20	74.90	-1	863	-0.12%
2021/02/17	0	0.00	1	69.50	69.70	-1	838	-0.12%
2021/01/29	1	67.60	0	0.00	67.50	1	919	0.11%
2021/01/26	1	70.40	0	0.00	70.40	1	962	0.10%
2021/01/25	0	0.00	1	71.00	70.70	-1	960	-0.10%
2021/01/22	6	69.42	0	0.00	69.20	6	950	0.63%
2021/01/21	0	0.00	1.2	70.98	69.80	-1.2	942	-0.13%
2021/01/14	3	77.27	0	0.00	77.10	3	915	0.33%
2021/01/13	1	78.10	0	0.00	77.60	1	918	0.11%
2021/01/12	2	79.30	0	0.00	78.80	2	915	0.22%
2021/01/11	1	78.40	0	0.00	78.80	1	911	0.11%
2020/12/29	0	0.00	1	79.60	79.20	-1	924	-0.11%
2020/12/14	1	83.10	0	0.00	82.90	1	1,326	0.08%
2020/12/09	0	0.00	1	84.40	84.70	-1	1,370	-0.07%
2020/12/03	1	83.80	0	0.00	83.80	1	1,489	0.07%
2020/12/01	0	0.00	10	84.51	84.00	-10	1,485	-0.67%
2020/11/30	0	0.00	1	86.70	84.70	-1	1,468	-0.07%
2020/11/25	1	85.70	0	0.00	85.90	1	1,472	0.07%
2020/11/23	5	88.50	0	0.00	88.50	5	1,456	0.34%
2020/11/20	5	87.00	0	0.00	86.50	5	1,460	0.34%
2020/11/19	0	0.00	7	85.71	86.20	-7	1,417	-0.49%
2020/11/18	0	0.00	3	86.30	86.00	-3	1,417	-0.21%
2020/11/17	1	86.00	0	0.00	85.80	1	1,418	0.07%
2020/11/13	4	84.65	5	86.60	84.60	-1	1,460	-0.07%
2020/11/12	1	85.10	5	85.00	85.40	-4	1,455	-0.27%
2020/11/11	6	84.30	0	0.00	84.20	6	1,470	0.41%
2020/11/10	0	0.00	2	83.95	84.20	-2	1,462	-0.14%
2020/11/09	0	0.00	1	83.30	83.30	-1	1,450	-0.07%
2020/11/06	0	0.00	1	82.80	83.00	-1	1,453	-0.07%
2020/11/05	0	0.00	1	83.50	82.80	-1	1,481	-0.07%
2020/11/04	2	83.05	0	0.00	82.50	2	1,473	0.14%
2020/11/03	0	0.00	1	81.20	80.80	-1	1,435	-0.07%
2020/10/26	0	0.00	17	82.07	81.80	-17	1,453	-1.17%
2020/10/23	2	82.10	3	82.80	82.70	-1	1,458	-0.07%
2020/10/21	11	81.70	0	0.00	81.60	11	1,491	0.74%
2020/10/20	1	80.80	0	0.00	81.00	1	1,496	0.07%
2020/10/16	0	0.00	2	80.35	80.00	-2	1,535	-0.13%
2020/10/13	1	81.20	0	0.00	80.70	1	1,612	0.06%
2020/10/06	1	80.90	1	81.30	80.90	0	1,709	0.00%
2020/10/05	1	81.20	1	81.20	81.10	0	1,777	0.00%
2020/09/30	6	80.78	0	0.00	80.60	6	1,883	0.32%
2020/09/29	0	0.00	1	80.60	80.60	-1	1,915	-0.05%
2020/09/28	20	83.52	11	81.10	81.10	9	1,913	0.47%
2020/09/25	2	81.40	3	79.77	79.80	-1	1,770	-0.06%
2020/09/22	0	0.00	5	83.00	81.80	-5	1,728	-0.29%
2020/09/21	0	0.00	2	84.30	84.30	-2	1,720	-0.12%
2020/09/18	1	86.30	9	85.07	85.00	-8	1,740	-0.46%
2020/09/17	1	82.80	1	84.20	82.80	0	1,852	0.00%
2020/09/15	1	82.60	0	0.00	82.10	1	1,890	0.05%
2020/09/14	0	0.00	1	82.90	82.10	-1	1,894	-0.05%
2020/09/11	1	79.60	0	0.00	79.60	1	1,933	0.05%
2020/09/10	1	83.00	2	82.55	82.70	-1	1,933	-0.05%
2020/09/07	1	80.00	6	80.10	78.90	-5	1,930	-0.26%
2020/09/01	1	81.50	9	81.38	81.70	-8	2,038	-0.39%
2020/08/28	5	80.90	0	0.00	80.80	5	2,112	0.24%
2020/08/26	0	0.00	2	80.85	81.10	-2	2,137	-0.09%
2020/08/20	1	75.00	5	77.88	76.60	-4	2,159	-0.19%
2020/08/19	1	81.80	0	0.00	81.70	1	2,219	0.05%
2020/08/18	1	82.60	2	82.10	82.50	-1	2,226	-0.04%
2020/08/17	0	0.00	12	80.75	82.00	-12	2,250	-0.53%
2020/08/14	0	0.00	1	78.10	78.30	-1	2,231	-0.04%
2020/08/12	3	78.20	0	0.00	78.20	3	2,277	0.13%
2020/08/11	2	79.20	1	80.10	78.30	1	2,303	0.04%
2020/08/07	1	78.70	0	0.00	78.70	1	2,312	0.04%
2020/08/06	1	79.00	1	79.80	78.70	0	2,326	0.00%
2020/08/05	0	0.00	2	79.95	80.00	-2	2,339	-0.09%
2020/08/04	4	79.33	3	78.90	79.10	1	2,364	0.04%
2020/07/31	0	0.00	1	78.00	78.00	-1	2,472	-0.04%
2020/07/29	0	0.00	1	78.00	78.00	-1	2,706	-0.04%
2020/07/28	3	77.30	2	77.70	76.40	1	2,733	0.04%
2020/07/27	4	77.85	1	79.50	78.20	3	2,807	0.11%
2020/07/24	5	80.88	3	81.97	80.50	2	2,799	0.07%
2020/07/23	2	82.80	2	83.35	82.20	0	2,817	0.00%
2020/07/22	3	83.27	3	83.10	83.90	0	2,837	0.00%
2020/07/21	3	81.93	5	82.24	82.00	-2	2,831	-0.07%
2020/07/20	2	78.65	2	79.85	81.40	0	2,852	0.00%
2020/07/17	3	80.60	101	80.20	79.60	-98	2,856	-3.43%	大賣/
2020/07/16	1	82.70	1	83.10	82.50	0	2,864	0.00%
2020/07/15	5	83.50	2	85.20	82.50	3	2,901	0.10%
2020/07/14	6	85.45	5	85.86	84.80	1	2,912	0.03%
2020/07/13	3	85.73	22	85.99	85.40	-19	2,912	-0.65%
2020/07/10	5	86.60	5	87.30	84.40	0	2,898	0.00%
2020/07/09	10	87.74	18	86.92	87.50	-8	2,857	-0.28%
2020/07/08	11	83.10	83	83.03	83.60	-72	2,814	-2.56%
2020/07/03	9	82.50	201	82.05	82.00	-192	2,912	-6.59%	大賣/鉅額交易
2020/07/02	10	83.83	3	83.50	83.60	7	2,925	0.24%
2020/06/30	84	83.74	1	83.90	83.70	83	2,935	2.83%
2020/06/29	2	83.65	0	0.00	83.20	2	2,962	0.07%
2020/06/24	7	89.01	2	93.50	85.10	5	2,946	0.17%
2020/06/23	300	89.50	2	89.50	89.50	298	2,823	10.55%	大買/鉅額交易
2020/06/22	2	82.70	14	81.81	81.40	-12	2,821	-0.43%
2020/06/19	3	82.30	13	82.21	81.50	-10	2,810	-0.36%
2020/06/18	16	84.78	3	83.90	83.00	13	2,818	0.46%
2020/06/17	4	83.85	2	83.90	84.10	2	2,787	0.07%
2020/06/16	0	0.00	2	82.65	83.00	-2	2,815	-0.07%
2020/06/15	0	0.00	4	81.85	81.60	-4	2,819	-0.14%
2020/06/12	2	77.25	1	78.30	78.40	1	2,875	0.03%
2020/06/11	5	82.22	7	80.66	79.00	-2	2,899	-0.07%
2020/06/10	11	83.69	0	0.00	83.00	11	2,932	0.38%
2020/06/09	0	0.00	2	82.75	83.10	-2	2,949	-0.07%
2020/06/08	0	0.00	2	82.15	81.60	-2	2,983	-0.07%
2020/06/05	20	83.30	22	81.30	82.40	-2	3,019	-0.07%
2020/06/04	2	81.20	4	81.03	82.50	-2	2,990	-0.07%
2020/06/03	1	81.00	2	81.15	80.30	-1	3,022	-0.03%
2020/06/02	0	0.00	4	79.35	79.50	-4	3,002	-0.13%
2020/06/01	1	78.50	0	0.00	79.00	1	3,014	0.03%
2020/05/28	8	78.71	0	0.00	78.10	8	3,098	0.26%
2020/05/27	4	79.73	1	81.40	79.70	3	3,096	0.10%
2020/05/26	7	81.37	14	82.27	80.10	-7	3,083	-0.23%
2020/05/25	5	79.76	5	78.60	78.80	0	2,987	0.00%
2020/05/22	3	79.83	13	79.58	77.80	-10	2,962	-0.34%
2020/05/21	0	0.00	1	79.00	79.10	-1	2,908	-0.03%
2020/05/20	22	77.95	4	77.60	78.00	18	2,908	0.62%
2020/05/19	4	78.20	1	78.80	77.30	3	2,900	0.10%
2020/05/18	1	77.00	1	77.70	77.50	0	2,885	0.00%
2020/05/15	1	74.90	1	75.40	75.00	0	2,864	0.00%
2020/05/14	0	0.00	1	75.10	75.10	-1	2,869	-0.03%
2020/05/13	2	78.15	2	77.70	78.10	0	2,853	0.00%
2020/05/12	1	79.30	0	0.00	77.30	1	2,854	0.04%
2020/05/11	1	78.00	0	0.00	78.20	1	2,866	0.03%
2020/05/08	1	78.00	16	79.21	77.40	-15	2,874	-0.52%
2020/05/07	3	81.23	3	82.87	81.20	0	2,834	0.00%
2020/05/06	16	81.59	16	81.59	81.40	0	2,806	0.00%
2020/05/05	1	77.60	4	76.83	78.10	-3	2,672	-0.11%
2020/05/04	2	74.00	1	75.40	74.50	1	2,633	0.04%
2020/04/30	17	75.59	3	74.93	74.90	14	2,640	0.53%
2020/04/29	0	0.00	4	72.70	72.80	-4	2,596	-0.15%
2020/04/28	1	72.80	1	72.80	72.00	0	2,618	0.00%
2020/04/27	2	71.00	4	71.73	71.20	-2	2,656	-0.08%
2020/04/24	2	70.15	0	0.00	70.00	2	2,647	0.08%
2020/04/23	4	70.40	3	71.07	70.80	1	2,670	0.04%
2020/04/22	1	68.00	1	68.60	68.60	0	2,669	0.00%
2020/04/21	2	67.65	4	68.43	67.30	-2	2,693	-0.07%
2020/04/20	3	72.97	3	71.57	71.40	0	2,725	0.00%
2020/04/17	1	70.30	4	71.43	70.30	-3	2,932	-0.10%
2020/04/16	0	0.00	2	71.50	71.50	-2	2,951	-0.07%
2020/04/15	2	70.75	7	70.37	70.30	-5	2,951	-0.17%
2020/04/14	0	0.00	5	69.52	69.70	-5	2,954	-0.17%
2020/04/13	0	0.00	2	68.30	68.30	-2	2,981	-0.07%
2020/04/10	2	69.05	2	68.70	68.70	0	2,951	0.00%
2020/04/09	4	67.78	7	68.11	69.10	-3	3,002	-0.10%
2020/04/08	0	0.00	2	64.10	64.10	-2	2,955	-0.07%
2020/04/07	0	0.00	36	63.34	63.80	-36	3,115	-1.16%
2020/04/06	2	62.30	1	60.90	62.30	1	3,142	0.03%
2020/04/01	6	61.10	0	0.00	60.90	6	3,158	0.19%
2020/03/31	2	60.35	0	0.00	60.20	2	3,164	0.06%
2020/03/30	2	55.30	2	55.70	58.00	0	3,164	0.00%
2020/03/27	0	0.00	10	55.02	57.50	-10	3,239	-0.31%
2020/03/26	1	53.00	3	53.27	53.40	-2	3,183	-0.06%
2020/03/25	0	0.00	2	51.20	52.90	-2	3,148	-0.06%
2020/03/24	11	47.43	3	47.20	48.10	8	3,151	0.25%
2020/03/23	2	44.58	0	0.00	44.55	2	3,155	0.06%
2020/03/20	3	49.17	0	0.00	49.50	3	3,134	0.10%
2020/03/19	2	47.70	12	47.76	47.70	-10	3,113	-0.32%
2020/03/18	13	54.05	2	55.30	53.00	11	3,112	0.35%
2020/03/17	3	60.33	2	59.40	58.80	1	3,033	0.03%
2020/03/16	5	67.96	0	0.00	65.30	5	3,006	0.17%
2020/03/13	3	72.10	0	0.00	72.50	3	2,948	0.10%
2020/03/12	4	82.68	0.1	79.90	79.90	3.9	2,936	0.13%
2020/03/11	12	90.78	10	89.00	88.70	2	2,899	0.07%
2020/03/10	7	93.50	3	94.03	93.00	4	2,887	0.14%
2020/03/09	2	96.60	2	95.95	94.70	0	2,888	0.00%
2020/03/06	3	95.50	6	95.75	95.70	-3	2,851	-0.11%
2020/03/05	2	95.35	4	96.13	95.30	-2	2,917	-0.07%
2020/03/04	3	95.00	4	95.55	94.40	-1	3,053	-0.03%
2020/03/03	3.1	94.28	7	93.24	94.60	-3.9	3,094	-0.13%
2020/03/02	6	86.78	5	87.68	88.30	1	3,082	0.03%
2020/02/27	2	89.45	1	89.70	87.00	1	3,119	0.03%
2020/02/26	7	90.50	1	91.30	89.90	6	3,135	0.19%
2020/02/25	1	89.10	0	0.00	91.30	1	3,183	0.03%
2020/02/24	3	91.83	1	93.20	91.50	2	3,275	0.06%
2020/02/21	0	0.00	2	93.50	93.20	-2	3,371	-0.06%
2020/02/20	0	0.00	1	94.20	93.00	-1	3,429	-0.03%
2020/02/19	2	94.00	3	93.73	93.60	-1	3,438	-0.03%
2020/02/17	1	94.20	2	93.15	93.00	-1	3,525	-0.03%
2020/02/14	1	92.90	1	92.10	92.80	0	3,581	0.00%
2020/02/12	22	92.80	2	92.60	92.70	20	3,676	0.54%
2020/02/11	1	92.00	2	91.45	91.40	-1	3,771	-0.03%
2020/02/10	1	88.00	2	89.55	89.80	-1	3,787	-0.03%
2020/02/07	2	89.05	2	89.00	88.70	0	3,856	0.00%
2020/02/06	2	90.40	0	0.00	90.20	2	3,854	0.05%
2020/02/05	4	91.43	4	91.13	90.80	0	3,968	0.00%
2020/02/04	1	90.40	1	90.00	90.10	0	3,969	0.00%
2020/02/03	1	86.30	0	0.00	88.00	1	3,941	0.03%
2020/01/31	8	92.49	6	93.18	91.50	2	3,920	0.05%
2020/01/30	7	96.24	1	97.50	93.60	6	3,935	0.15%
2020/01/20	3	104.33	1	105.50	104.00	2	3,952	0.05%
2020/01/17	5	106.80	8	106.50	105.00	-3	3,934	-0.08%
2020/01/16	3	104.83	0	0.00	105.00	3	3,896	0.08%
2020/01/15	5	106.20	1	107.50	105.50	4	3,873	0.10%
2020/01/14	6	108.58	1	109.50	107.00	5	3,844	0.13%
2020/01/13	15	112.90	9	110.00	109.00	6	3,798	0.16%
2020/01/10	2	115.00	3	114.83	114.50	-1	3,577	-0.03%
2020/01/09	4	111.88	1	111.50	112.50	3	3,525	0.09%
2020/01/08	1	108.00	5	108.50	109.50	-4	3,538	-0.11%
2020/01/07	6	110.17	4	111.75	108.00	2	3,530	0.06%
2020/01/06	4	115.00	1	116.50	113.50	3	3,479	0.09%
2020/01/03	3	117.67	0	0.00	116.50	3	3,450	0.09%
2020/01/02	1	117.50	0	0.00	117.50	1	3,391	0.03%
2019/12/31	2	115.00	4	117.63	115.00	-2	3,371	-0.06%
2019/12/30	1	112.50	3	112.67	115.00	-2	3,205	-0.06%
2019/12/27	2	110.50	2	113.00	110.50	0	3,201	0.00%
2019/12/26	2	112.75	1	112.50	114.00	1	3,302	0.03%
2019/12/24	0	0.00	2	111.50	111.00	-2	3,346	-0.06%
2019/12/23	1	110.50	4	109.88	113.00	-3	3,320	-0.09%
2019/12/20	1	106.50	1	105.00	106.50	0	3,228	0.00%
2019/12/17	1	106.00	0	0.00	105.00	1	3,222	0.03%
2019/12/13	1	106.00	3	107.83	108.00	-2	3,217	-0.06%
2019/12/12	0	0.00	1	107.50	107.50	-1	3,211	-0.03%
2019/12/11	0	0.00	1	110.00	109.00	-1	3,208	-0.03%
2019/12/09	0	0.00	3	113.17	113.00	-3	3,261	-0.09%
2019/12/06	0	0.00	1	111.50	111.50	-1	3,252	-0.03%
2019/12/05	2	111.50	1	111.00	112.00	1	3,255	0.03%
2019/12/04	0	0.00	3	108.00	109.00	-3	3,245	-0.09%
2019/12/03	1	109.50	1	109.00	108.00	0	3,270	0.00%
2019/12/02	2	110.50	0	0.00	109.50	2	3,336	0.06%
2019/11/29	3	113.17	5	113.00	111.50	-2	3,315	-0.06%
2019/11/28	2	114.75	4.1	114.65	114.00	-2.1	3,322	-0.06%
2019/11/27	3	116.00	2	116.75	115.50	1	3,319	0.03%
2019/11/26	25	113.44	12	114.42	115.00	13	3,305	0.39%
2019/11/25	7	112.14	5	110.30	109.00	2	3,207	0.06%
2019/11/22	1	110.50	1	110.50	110.00	0	3,145	0.00%
2019/11/21	34	108.16	3	108.00	110.00	31	3,133	0.99%
2019/11/20	0	0.00	3	107.67	107.00	-3	3,193	-0.09%
2019/11/19	1	110.00	1	112.50	110.00	0	3,194	0.00%
2019/11/18	9	110.67	8	110.88	112.00	1	3,200	0.03%
2019/11/15	1	108.00	4	108.75	108.50	-3	3,213	-0.09%
2019/11/14	1	101.50	2	104.50	102.50	-1	3,154	-0.03%
2019/11/13	1	107.00	16	107.16	106.50	-15	3,122	-0.48%
2019/11/12	2	107.00	8	107.50	109.50	-6	3,157	-0.19%
2019/11/11	1	106.00	6	105.75	105.50	-5	3,147	-0.16%
2019/11/08	1	108.50	1	106.00	105.50	0	3,212	0.00%
2019/11/07	0	0.00	2	106.00	106.00	-2	3,154	-0.06%
2019/11/06	8	107.50	9	106.00	106.50	-1	3,147	-0.03%
2019/11/05	22	105.77	10	105.75	107.00	12	3,100	0.39%
2019/11/04	2	102.00	1	102.00	102.50	1	3,060	0.03%
2019/11/01	4	98.95	28	99.17	101.50	-24	3,113	-0.77%
2019/10/31	5	97.78	0	0.00	97.50	5	3,097	0.16%
2019/10/30	16	99.71	12	99.68	99.00	4	3,173	0.13%
2019/10/29	1	97.00	0	0.00	97.20	1	3,287	0.03%
2019/10/28	2	96.50	1	96.70	96.60	1	3,349	0.03%
2019/10/25	7	96.99	3	96.77	96.00	4	3,348	0.12%
2019/10/24	9	96.83	6	96.77	96.80	3	3,349	0.09%
2019/10/23	2	94.75	7	94.23	95.20	-5	3,337	-0.15%
2019/10/22	2	91.30	0	0.00	91.10	2	3,340	0.06%
2019/10/21	0	0.00	1	91.20	91.10	-1	3,361	-0.03%
2019/10/18	1	92.30	0	0.00	92.30	1	3,399	0.03%
2019/10/17	1	92.00	2	92.35	92.50	-1	3,472	-0.03%
2019/10/16	0	0.00	1	90.00	90.10	-1	3,566	-0.03%
2019/10/15	2	90.85	0	0.00	91.00	2	3,637	0.05%
2019/10/14	1	92.60	2	92.90	92.60	-1	3,794	-0.03%
2019/10/09	7	92.44	1	92.10	91.70	6	3,964	0.15%
2019/10/08	1	95.00	0	0.00	94.40	1	4,032	0.02%
2019/10/04	2	95.95	0	0.00	95.60	2	4,107	0.05%
2019/10/03	3	96.60	0	0.00	96.00	3	4,147	0.07%
2019/10/02	2	96.75	1	97.00	97.00	1	4,235	0.02%
2019/10/01	0	0.00	3	99.60	98.10	-3	4,277	-0.07%
2019/09/27	1	99.90	2	100.05	99.10	-1	4,321	-0.02%
2019/09/26	5	103.00	9	101.78	102.00	-4	4,443	-0.09%
2019/09/25	26	98.40	36	98.28	99.10	-10	4,626	-0.22%
2019/09/24	2	95.80	1	96.50	96.10	1	4,636	0.02%
2019/09/23	0	0.00	1	96.70	96.40	-1	4,675	-0.02%
2019/09/20	1	95.30	2	95.35	95.20	-1	4,734	-0.02%
2019/09/19	0	0.00	1	95.60	95.50	-1	4,801	-0.02%
2019/09/18	2	95.75	0	0.00	95.70	2	4,887	0.04%
2019/09/17	1	96.20	5	96.70	96.30	-4	4,952	-0.08%
2019/09/16	8	94.40	0	0.00	95.10	8	5,076	0.16%
2019/09/12	1	95.60	1	94.90	94.80	0	5,214	0.00%
2019/09/11	7	95.20	1	94.70	95.20	6	5,336	0.11%
2019/09/10	4	99.20	4	99.08	99.10	0	5,396	0.00%
2019/09/09	3	99.07	2	98.75	99.50	1	5,725	0.02%
2019/09/06	1	99.00	7	98.39	98.00	-6	5,913	-0.10%
2019/09/05	3	99.50	1	99.40	99.40	2	5,986	0.03%
2019/09/04	5	102.70	7	102.71	102.00	-2	5,991	-0.03%
2019/09/03	2	100.25	4	100.25	100.50	-2	5,967	-0.03%
2019/09/02	10	100.65	2	100.25	100.00	8	6,010	0.13%
2019/08/30	2	99.15	2	99.35	98.90	0	6,027	0.00%
2019/08/29	4	99.95	3	100.10	98.80	1	6,064	0.02%
2019/08/28	6	98.08	10	98.38	99.50	-4	6,050	-0.07%
2019/08/27	2	97.30	1	96.20	96.20	1	6,103	0.02%
2019/08/26	2	97.80	6	97.27	96.10	-4	6,136	-0.07%
2019/08/23	23	99.48	27	99.54	98.10	-4	6,163	-0.06%
2019/08/22	3	98.43	3	98.63	97.00	0	6,147	0.00%
2019/08/21	7	99.29	1	100.00	97.70	6	6,203	0.10%
2019/08/20	6	98.50	5	98.70	99.10	1	6,208	0.02%
2019/08/19	1	95.80	3	94.70	95.30	-2	6,310	-0.03%
2019/08/16	8	91.50	5	91.50	91.50	3	6,389	0.05%
2019/08/15	6	93.07	7	93.07	92.50	-1	6,509	-0.02%
2019/08/14	1	96.60	5	97.68	96.40	-4	6,532	-0.06%
2019/08/13	3	98.73	4	99.18	98.00	-1	6,534	-0.02%
2019/08/12	1	95.70	3	95.20	95.30	-2	6,536	-0.03%
2019/08/08	1	95.00	1	96.00	94.40	0	6,801	0.00%
2019/08/07	1	93.50	7	93.99	94.20	-6	6,967	-0.09%
2019/08/06	16	93.84	6	93.25	94.50	10	6,981	0.14%
2019/08/05	13	96.22	22	93.55	91.80	-9	6,942	-0.13%
2019/08/02	4	98.70	13	98.98	98.40	-9	6,904	-0.13%
2019/08/01	7	100.19	7	99.46	99.00	0	6,905	0.00%
2019/07/31	18	99.68	8	100.93	98.80	10	6,888	0.15%
2019/07/30	7	109.57	2	110.50	108.50	5	6,670	0.07%
2019/07/29	12	121.08	10	121.30	120.50	2	6,669	0.03%
2019/07/26	3	121.17	12	121.63	121.50	-9	6,751	-0.13%
2019/07/25	1	120.50	3	120.50	120.00	-2	6,772	-0.03%
2019/07/24	2	124.50	3	123.50	123.00	-1	6,857	-0.01%
2019/07/23	4	121.63	6	121.58	121.00	-2	6,929	-0.03%
2019/07/22	2	121.50	3	121.00	121.50	-1	7,018	-0.01%
2019/07/19	16	122.09	7	120.71	120.50	9	7,121	0.13%
2019/07/18	8	125.00	5	124.90	122.50	3	7,141	0.04%
2019/07/17	8	124.13	7	124.14	124.00	1	7,199	0.01%
2019/07/16	11	124.00	15	124.57	124.00	-4	7,198	-0.06%
2019/07/15	16	120.38	16	120.09	122.00	0	7,043	0.00%
2019/07/12	7	118.21	21	117.17	117.00	-14	6,933	-0.20%
2019/07/11	7	114.57	5	114.50	114.50	2	6,962	0.03%
2019/07/10	1	116.50	1	116.50	117.00	0	7,052	0.00%
2019/07/09	4	116.50	10	115.75	115.00	-6	7,262	-0.08%
2019/07/08	11	116.55	8	118.81	115.00	3	7,385	0.04%
2019/07/05	7	118.00	6	118.58	120.00	1	7,655	0.01%
2019/07/04	4	118.00	2	118.50	117.00	2	7,735	0.03%
2019/07/03	9	117.89	29	117.43	118.00	-20	7,830	-0.26%
2019/07/02	31	117.26	26	117.67	117.00	5	7,847	0.06%
2019/07/01	4	112.13	3	112.00	112.00	1	7,776	0.01%
2019/06/28	7	112.14	1	111.50	111.50	6	7,896	0.08%
2019/06/27	5	112.00	6	112.42	113.00	-1	7,985	-0.01%
2019/06/26	9	111.22	13	110.23	111.00	-4	8,050	-0.05%
2019/06/25	7	112.71	4	112.36	112.00	3	8,132	0.04%
2019/06/24	5	114.70	3	113.83	113.50	2	8,241	0.02%
2019/06/21	15	117.80	12	117.21	116.00	3	8,307	0.04%
2019/06/20	13	114.92	6	114.08	117.00	7	8,286	0.08%
2019/06/19	7	113.07	4	113.13	113.00	3	8,261	0.04%
2019/06/18	8	112.69	15	111.53	110.50	-7	8,390	-0.08%
2019/06/17	18	112.03	35	110.79	112.50	-17	8,383	-0.20%
2019/06/14	18	106.19	12	106.00	107.00	6	8,255	0.07%
2019/06/13	8	103.31	4	104.13	102.50	4	8,148	0.05%
2019/06/12	4	101.88	3	101.83	104.00	1	8,351	0.01%
2019/06/11	5	102.30	2	104.00	101.00	3	8,488	0.04%
2019/06/10	11	100.82	8	100.44	103.00	3	8,928	0.03%
2019/06/06	1	98.50	1	99.40	98.80	0	9,213	0.00%
2019/06/05	7	101.01	6	98.90	98.50	1	9,261	0.01%
2019/06/04	3	101.33	12	101.29	101.00	-9	9,309	-0.10%
2019/06/03	4	102.88	8	103.25	100.50	-4	9,497	-0.04%
2019/05/31	6	104.00	1	103.50	103.50	5	9,559	0.05%
2019/05/30	6	105.00	3	104.67	104.00	3	9,631	0.03%
2019/05/29	10	107.55	5	108.20	105.00	5	9,784	0.05%
2019/05/28	9	104.67	9	105.00	108.50	0	9,943	0.00%
2019/05/27	4	103.63	5	104.40	104.00	-1	9,925	-0.01%
2019/05/24	27	107.76	17	107.26	104.50	10	10,059	0.10%
2019/05/23	17	102.56	18	101.76	105.00	-1	9,946	-0.01%
2019/05/22	25	103.44	11	103.18	101.50	14	9,930	0.14%
2019/05/21	2	97.65	2	97.95	100.00	0	9,909	0.00%
2019/05/20	7	99.79	1	101.00	97.80	6	10,089	0.06%
2019/05/17	6	101.07	9	100.09	99.80	-3	10,302	-0.03%
2019/05/16	8	103.44	10	103.60	100.00	-2	10,309	-0.02%
2019/05/15	12	98.54	14	99.11	102.00	-2	10,145	-0.02%
2019/05/14	2	92.45	0	0.00	93.00	2	10,134	0.02%
2019/05/13	1	92.10	1	92.00	91.50	0	10,344	0.00%
2019/05/10	2	93.60	17	92.04	91.50	-15	10,486	-0.14%
2019/05/09	0	0.00	2	95.95	92.70	-2	10,509	-0.02%
2019/05/08	2	99.40	12	99.79	97.80	-10	10,650	-0.09%
2019/05/07	11	98.95	2	99.15	98.80	9	10,661	0.08%
2019/05/06	13	98.57	12	99.09	96.60	1	10,796	0.01%
2019/05/03	34	97.04	57	97.19	98.70	-23	10,910	-0.21%
2019/05/02	23	93.77	5	93.52	94.80	18	10,931	0.16%
2019/04/30	20	93.60	19	94.09	94.00	1	10,897	0.01%
2019/04/29	1	89.40	5	90.68	89.80	-4	10,771	-0.04%
2019/04/26	11	96.24	3	98.47	95.00	8	10,651	0.08%
2019/04/25	15	99.23	0	0.00	98.00	15	10,556	0.14%
2019/04/24	5	106.30	6	108.33	104.00	-1	10,417	-0.01%
2019/04/23	0	0.00	3	110.67	110.00	-3	10,323	-0.03%
2019/04/22	2	104.25	5	105.60	105.50	-3	10,162	-0.03%
2019/04/19	4	102.13	0	0.00	101.50	4	10,128	0.04%
2019/04/18	2	104.75	3	105.17	104.00	-1	10,111	-0.01%
2019/04/17	18	108.25	10	106.85	106.50	8	10,075	0.08%
2019/04/16	13	105.08	2	105.00	105.50	11	10,023	0.11%
2019/04/15	15	111.47	16	109.72	105.50	-1	9,913	-0.01%
2019/04/12	11	114.14	10	113.00	112.50	1	9,713	0.01%
2019/04/11	67	111.06	70	111.89	110.50	-3	9,613	-0.03%
2019/04/10	23	115.96	19	116.74	117.00	4	9,301	0.04%
2019/04/09	12	114.88	4	115.75	113.00	8	9,170	0.09%
2019/04/08	9	114.78	37	116.91	113.00	-28	9,023	-0.31%
2019/04/03	15	121.60	7	121.21	120.00	8	8,840	0.09%
2019/04/02	22	116.77	5	116.80	115.50	17	8,605	0.20%
2019/04/01	9	123.06	30	120.57	117.50	-21	8,423	-0.25%
2019/03/29	18	124.08	4	124.63	121.50	14	8,290	0.17%
2019/03/28	14	125.54	7	125.64	125.00	7	8,214	0.09%
2019/03/27	16	127.50	6	127.17	125.00	10	8,173	0.12%
2019/03/26	13	132.00	43	132.52	131.00	-30	8,153	-0.37%
2019/03/25	39	133.83	35	134.29	135.50	4	8,054	0.05%
2019/03/22	10	133.65	10	132.75	134.50	0	7,981	0.00%
2019/03/21	16	133.72	15	134.47	135.00	1	7,915	0.01%
2019/03/20	27	128.11	16	129.56	131.00	11	7,718	0.14%
2019/03/19	11	127.50	9	128.39	126.00	2	7,683	0.03%
2019/03/18	10	124.50	78	125.37	124.50	-68	7,562	-0.90%
2019/03/15	28	122.93	28	123.73	125.00	0	7,641	0.00%
2019/03/14	47	123.90	193	124.89	127.00	-146	7,503	-1.95%	大賣/鉅額交易
2019/03/13	44	123.42	49	123.66	123.00	-5	7,558	-0.07%
2019/03/12	46	115.95	47	114.49	118.50	-1	7,103	-0.01%
2019/03/11	12	108.92	10	107.75	108.00	2	6,854	0.03%
2019/03/08	13	109.08	15	110.47	111.50	-2	6,836	-0.03%
2019/03/07	34	108.97	34	110.60	108.00	0	6,888	0.00%
2019/03/06	3	109.67	6	109.92	111.00	-3	6,788	-0.04%
2019/03/05	7	106.07	21	106.14	105.50	-14	6,726	-0.21%
2019/03/04	17	107.09	25	103.78	103.50	-8	6,741	-0.12%
2019/02/27	6	103.00	14	104.14	106.00	-8	6,653	-0.12%
2019/02/26	1	98.30	12	97.85	96.50	-11	6,614	-0.17%
2019/02/25	9	96.54	3	96.83	96.20	6	6,869	0.09%
2019/02/22	1	105.00	2	106.50	106.00	-1	6,893	-0.01%
2019/02/21	5	109.80	7	106.79	106.50	-2	6,847	-0.03%
2019/02/20	8	109.94	62	110.33	111.00	-54	6,946	-0.78%
2019/02/19	12	110.38	248	108.25	109.00	-236	6,887	-3.43%	大賣/鉅額交易
2019/02/18	28	104.75	23	104.50	107.00	5	6,640	0.08%
2019/02/15	1	100.00	4	97.15	97.30	-3	6,388	-0.05%
2019/02/14	4	98.30	12	96.83	97.40	-8	6,291	-0.13%
2019/02/13	20	98.21	15	98.04	99.10	5	6,187	0.08%
2019/02/12	11	95.07	311	94.69	95.80	-300	6,032	-4.97%	大賣/鉅額交易
2019/02/11	1	90.00	17	89.61	91.00	-16	5,808	-0.28%
2019/01/30	5	84.26	5	84.08	82.80	0	5,644	0.00%
2019/01/29	42	83.17	45	82.94	83.80	-3	5,605	-0.05%
2019/01/28	5	82.16	18	81.74	81.10	-13	5,443	-0.24%
2019/01/25	22	80.49	12	80.55	80.80	10	5,397	0.19%
2019/01/24	10	78.99	19	78.86	79.90	-9	5,292	-0.17%
2019/01/23	8	75.55	7	75.96	76.20	1	5,181	0.02%
2019/01/22	2	73.05	0	0.00	72.20	2	5,161	0.04%
2019/01/21	1	73.00	0	0.00	72.70	1	5,279	0.02%
2019/01/18	1	72.70	0	0.00	72.50	1	5,389	0.02%
2019/01/17	5	71.60	1	70.30	70.00	4	5,515	0.07%
2019/01/16	0	0.00	5	72.60	72.00	-5	5,672	-0.09%
2019/01/11	2	72.55	1	73.20	72.20	1	6,089	0.02%
2019/01/10	1	76.40	1	76.40	76.30	0	6,209	0.00%
2019/01/09	3	76.30	6	76.53	76.00	-3	6,455	-0.05%
2019/01/08	2	78.20	2	77.65	77.50	0	6,583	0.00%
2019/01/04	3	76.13	0	0.00	75.70	3	6,930	0.04%
2019/01/03	1	77.70	3	77.07	77.20	-2	7,041	-0.03%
2019/01/02	20	77.87	17	77.71	77.30	3	7,151	0.04%
2018/12/26	1	72.40	4	72.50	71.60	-3	7,653	-0.04%
2018/12/25	1	72.90	0	0.00	73.10	1	7,647	0.01%
2018/12/24	2	73.70	2	73.40	74.20	0	7,653	0.00%
2018/12/22	1	72.00	0	0.00	72.50	1	7,636	0.01%
2018/12/21	3	72.83	1	74.00	73.50	2	7,630	0.03%
2018/12/20	5	71.80	6	72.22	73.40	-1	7,589	-0.01%
2018/12/19	9	73.46	7	75.53	71.30	2	7,486	0.03%
2018/12/18	5	79.40	3	79.53	79.00	2	7,334	0.03%
2018/12/17	2	81.05	1	80.60	80.90	1	7,298	0.01%
2018/12/14	3	80.37	3	80.97	79.20	0	7,283	0.00%
2018/12/13	10	80.20	10	79.50	80.70	0	7,234	0.00%
2018/12/12	24	82.88	22	81.80	81.60	2	7,186	0.03%
2018/12/11	26	80.56	25	80.34	80.00	1	7,080	0.01%
2018/12/10	26	81.39	16	79.88	79.20	10	7,022	0.14%
2018/12/07	0	0.00	12	77.36	80.20	-12	6,862	-0.17%
2018/12/06	39	80.39	40	79.93	74.10	-1	6,722	-0.01%
2018/12/05	8	76.95	5	77.16	77.70	3	6,497	0.05%
2018/12/04	12	80.28	19	79.11	77.10	-7	6,469	-0.11%
2018/12/03	2	78.50	4	78.63	78.80	-2	6,434	-0.03%
2018/11/30	3	80.13	5	79.54	78.00	-2	6,371	-0.03%
2018/11/29	36	78.56	32	78.77	77.90	4	6,209	0.06%
2018/11/28	14	77.24	21	76.82	76.10	-7	6,073	-0.12%
2018/11/27	24	77.47	17	77.99	78.20	7	5,967	0.12%
2018/11/26	25	75.20	28	75.52	76.40	-3	5,845	-0.05%
2018/11/23	28	75.64	56	75.25	75.60	-28	5,714	-0.49%
2018/11/22	7	75.10	9	74.71	73.80	-2	5,505	-0.04%
2018/11/21	2	70.25	52	66.20	70.50	-50	5,205	-0.96%
2018/11/20	40	64.36	8	64.31	64.10	32	4,983	0.64%
2018/11/19	17	64.69	3	64.27	64.60	14	4,935	0.28%
2018/11/16	26	59.83	12	62.08	62.30	14	4,731	0.30%
2018/11/15	2	56.55	4	56.80	56.70	-2	4,649	-0.04%
2018/11/14	3	57.80	1	57.70	57.20	2	4,642	0.04%
2018/11/13	0	0.00	5	56.50	57.30	-5	4,631	-0.11%
2018/11/12	1	58.60	0	0.00	58.10	1	4,641	0.02%
2018/11/09	3	59.07	5	58.80	59.40	-2	4,649	-0.04%
2018/11/08	13	61.08	0	0.00	59.00	13	4,641	0.28%
2018/11/07	5	59.80	2	59.50	60.20	3	4,623	0.06%
2018/11/06	20	60.84	16	59.79	59.20	4	4,648	0.09%
2018/11/05	6	58.52	18	58.96	58.60	-12	4,615	-0.26%
2018/11/02	23	61.54	27	61.05	60.10	-4	4,580	-0.09%
2018/11/01	2	61.05	2	62.50	60.80	0	4,565	0.00%
2018/10/31	13	58.55	10	59.04	59.70	3	4,525	0.07%
2018/10/30	43	59.68	13	59.55	59.00	30	4,504	0.67%
2018/10/29	16	57.46	26	58.13	58.70	-10	4,479	-0.22%
2018/10/26	6	63.03	18	62.33	60.30	-12	4,417	-0.27%
2018/10/25	25	63.04	32	63.21	63.30	-7	4,334	-0.16%
2018/10/24	17	65.02	10	65.10	63.00	7	4,179	0.17%
2018/10/23	78	68.50	75	68.79	65.90	3	4,012	0.07%
2018/10/22	11	67.43	14	66.96	66.20	-3	3,782	-0.08%
2018/10/19	9	65.58	6	65.83	67.60	3	3,731	0.08%
2018/10/18	56	66.42	58	67.18	66.00	-2	3,623	-0.06%
2018/10/17	68	66.68	68	66.17	67.20	0	3,478	0.00%
2018/10/16	30	65.13	28	65.15	63.40	2	3,237	0.06%
2018/10/15	53	65.64	45	64.77	65.90	8	3,152	0.25%
2018/10/12	3	60.17	15	63.43	63.80	-12	2,834	-0.42%
2018/10/11	8	57.03	16	58.29	58.00	-8	2,746	-0.29%
2018/10/09	43	60.70	49	60.88	61.00	-6	2,633	-0.23%
2018/10/08	36	61.83	38	61.96	62.50	-2	2,566	-0.08%
2018/10/05	18	55.96	22	55.29	58.30	-4	2,235	-0.18%
2018/10/03	0	0.00	3	52.57	51.90	-3	2,178	-0.14%
2018/10/02	2	52.90	5	53.22	52.80	-3	2,215	-0.14%
2018/10/01	2	53.20	1	52.90	53.20	1	2,299	0.04%
2018/09/28	2	52.15	1	51.80	51.60	1	2,343	0.04%
2018/09/27	7	52.44	0	0.00	52.10	7	2,397	0.29%
2018/09/26	1	52.10	4	52.73	52.10	-3	2,480	-0.12%
2018/09/25	6	52.78	4	52.45	52.80	2	2,515	0.08%
2018/09/21	2	51.50	1	51.50	51.40	1	2,522	0.04%
2018/09/20	2	51.25	3	52.63	51.00	-1	2,527	-0.04%
2018/09/19	5	51.08	1	50.90	50.70	4	2,520	0.16%
2018/09/18	6	51.20	0	0.00	50.60	6	2,541	0.24%
2018/09/17	1	53.10	1	53.30	53.00	0	2,582	0.00%
2018/09/14	3	54.47	1	53.80	54.50	2	2,606	0.08%
2018/09/13	2	52.00	2	52.10	52.10	0	2,646	0.00%
2018/09/12	0	0.00	4	52.05	51.70	-4	2,674	-0.15%
2018/09/11	0	0.00	2	53.20	53.20	-2	2,726	-0.07%
2018/09/10	1	52.70	5	52.92	52.60	-4	2,773	-0.14%
2018/09/07	11	58.58	7	55.11	55.00	4	2,856	0.14%
2018/09/06	1	60.80	0	0.00	61.00	1	2,910	0.03%
2018/09/05	3	61.60	2	61.10	61.10	1	3,076	0.03%
2018/09/03	0	0.00	4	61.60	61.60	-4	3,298	-0.12%
2018/08/31	0	0.00	3	62.57	62.40	-3	3,463	-0.09%
2018/08/29	0	0.00	4	62.88	63.00	-4	3,818	-0.10%
2018/08/28	5	63.12	4	63.63	62.30	1	4,051	0.02%
2018/08/27	3	61.50	3	61.00	61.30	0	4,378	0.00%
2018/08/24	7	60.70	0	0.00	60.40	7	4,642	0.15%
2018/08/23	4	61.98	0	0.00	61.70	4	4,728	0.08%
2018/08/17	5	64.86	3	65.47	63.50	2	4,855	0.04%
2018/08/16	1	61.90	4	63.25	63.50	-3	4,894	-0.06%
2018/08/15	7	62.69	0	0.00	62.40	7	5,003	0.14%
2018/08/14	6	62.53	5	63.90	65.00	1	5,035	0.02%
2018/08/13	7	63.33	3	65.20	63.10	4	5,122	0.08%
2018/08/10	2	69.10	2	68.85	68.50	0	5,170	0.00%
2018/08/09	3	69.07	0	0.00	69.00	3	5,233	0.06%
2018/08/08	9	71.32	5	71.26	69.70	4	5,338	0.07%
2018/08/07	2	70.80	31	71.02	70.40	-29	5,395	-0.54%
2018/08/06	34	72.71	7	73.09	72.60	27	5,481	0.49%
2018/08/03	10	71.25	5	71.38	71.80	5	5,493	0.09%
2018/08/02	16	70.56	87	70.69	69.00	-71	5,629	-1.26%
2018/08/01	3	68.47	1	68.90	69.10	2	5,726	0.03%
2018/07/31	0	0.00	1	67.30	67.20	-1	5,789	-0.02%
2018/07/30	0	0.00	2	67.80	66.80	-2	5,933	-0.03%
2018/07/27	2	69.45	1	68.50	68.50	1	6,185	0.02%
2018/07/26	72	70.27	0	0.00	69.10	72	6,384	1.13%
2018/07/24	2	68.00	3	69.73	69.90	-1	6,670	-0.01%
2018/07/23	1	67.00	0	0.00	67.10	1	6,880	0.01%
2018/07/20	3	71.47	70	72.37	69.20	-67	7,331	-0.91%
2018/07/19	1	69.30	1	70.70	69.00	0	7,533	0.00%
2018/07/18	52	70.45	52	71.85	69.60	0	7,690	0.00%
2018/07/17	2	73.60	3	73.70	71.30	-1	7,892	-0.01%
2018/07/16	3	74.20	3	75.60	74.70	0	8,350	0.00%
2018/07/13	41	71.89	3	72.40	72.10	38	8,375	0.45%
2018/07/12	31	70.07	6	70.18	70.90	25	8,422	0.30%
2018/07/11	13	68.71	2	69.05	68.00	11	8,458	0.13%
2018/07/10	7	67.01	1	66.90	67.30	6	8,500	0.07%
2018/07/09	14	66.10	15	67.27	67.80	-1	8,641	-0.01%
2018/07/06	3	63.77	5	63.28	62.80	-2	8,858	-0.02%
2018/07/05	7	65.30	0	0.00	65.10	7	8,967	0.08%
2018/07/04	4	69.78	1	70.50	67.50	3	9,071	0.03%
2018/07/03	1	74.50	32	73.31	73.50	-31	9,087	-0.34%
2018/07/02	2	78.00	4	78.23	77.90	-2	9,095	-0.02%
2018/06/28	1	78.20	5	77.08	76.80	-4	9,137	-0.04%
2018/06/27	3	78.53	6	77.63	77.10	-3	9,111	-0.03%
2018/06/26	3	78.10	0	0.00	78.20	3	9,109	0.03%
2018/06/25	0	0.00	1	82.00	81.80	-1	9,075	-0.01%
2018/06/22	3	84.57	12	84.88	83.30	-9	9,151	-0.10%
2018/06/21	1	83.80	2	84.45	85.00	-1	9,106	-0.01%
2018/06/20	13	84.66	1	84.50	82.90	12	9,071	0.13%
2018/06/19	10	85.04	12	84.08	83.30	-2	9,004	-0.02%
2018/06/15	18	84.90	0	0.00	83.50	18	8,952	0.20%
2018/06/14	27	89.35	25	88.62	87.30	2	8,842	0.02%
2018/06/13	43	90.79	52	90.56	88.20	-9	8,725	-0.10%
2018/06/12	25	88.92	109	90.15	87.30	-84	8,543	-0.98%	大賣/
2018/06/11	21	85.55	6	85.68	86.00	15	8,383	0.18%
2018/06/08	78	87.70	19	88.48	84.90	59	8,330	0.71%
2018/06/07	23	91.38	11	91.50	89.10	12	8,154	0.15%
2018/06/06	3	88.70	8	89.04	88.80	-5	7,921	-0.06%
2018/06/05	20	89.29	77	88.92	88.90	-57	7,773	-0.73%
2018/06/04	86	89.68	69	89.15	87.10	17	7,532	0.23%
2018/06/01	72	84.36	22	84.50	86.30	50	7,180	0.70%
2018/05/31	24	75.82	6	75.60	78.50	18	6,909	0.26%
2018/05/30	2	72.40	0	0.00	72.00	2	6,813	0.03%
2018/05/29	0	0.00	10	72.30	72.00	-10	6,763	-0.15%
2018/05/28	1	73.70	2	74.15	73.90	-1	6,727	-0.01%
2018/05/25	1	74.00	3	75.27	74.00	-2	6,697	-0.03%
2018/05/24	17	77.79	0	0.00	77.00	17	6,643	0.26%
2018/05/23	4	76.88	3	76.90	77.60	1	6,567	0.02%
2018/05/22	2	73.85	0	0.00	73.40	2	6,431	0.03%
2018/05/21	9	72.16	1	72.80	73.40	8	6,376	0.13%
2018/05/18	11	75.99	13	75.25	74.80	-2	6,269	-0.03%
2018/05/17	3	78.97	2	79.45	77.80	1	6,178	0.02%
2018/05/16	9	79.24	2	79.05	77.30	7	6,093	0.11%
2018/05/15	3	79.77	5	79.66	79.10	-2	5,974	-0.03%
2018/05/14	3	79.13	1	79.40	81.20	2	5,886	0.03%
2018/05/11	1	79.60	4	80.25	78.60	-3	5,761	-0.05%
2018/05/10	15	80.89	3	80.70	81.90	12	5,666	0.21%
2018/05/09	12	77.79	7	76.67	77.00	5	5,455	0.09%
2018/05/08	2	81.20	11	83.48	80.90	-9	5,277	-0.17%
2018/05/07	8	81.53	8	82.68	82.80	0	5,180	0.00%
2018/05/04	24	80.56	17	81.49	80.30	7	5,026	0.14%
2018/05/03	6	89.30	24	87.19	86.10	-18	4,759	-0.38%
2018/05/02	1	88.40	2	89.70	91.20	-1	4,545	-0.02%
2018/04/30	23	91.30	4	91.80	89.20	19	4,420	0.43%
2018/04/27	25	90.87	26	91.62	88.80	-1	4,208	-0.02%
2018/04/26	38	89.56	37	91.63	91.00	1	3,949	0.03%
2018/04/25	19	86.53	21	87.43	88.90	-2	3,471	-0.06%
2018/04/24	5	84.12	6	83.67	80.90	-1	3,192	-0.03%
2018/04/23	19	86.91	8	85.85	83.00	11	3,014	0.36%
2018/04/20	25	83.09	23	83.89	81.80	2	2,787	0.07%
2018/04/19	1	78.00	91	74.16	78.60	-90	2,277	-3.95%
2018/04/18	7	69.56	59	70.74	71.50	-52	2,129	-2.44%
2018/04/17	17	69.53	24	68.71	67.30	-7	2,016	-0.35%
2018/04/16	10	70.96	23	71.20	71.50	-13	1,902	-0.68%
2018/04/13	33	69.85	24	70.53	70.50	9	1,770	0.51%
2018/04/12	189	68.85	30	69.23	70.00	159	1,579	10.07%	大買/鉅額交易
2018/04/11	3	62.77	4	62.73	65.70	-1	1,255	-0.08%
2018/04/10	1	59.10	8	61.80	59.80	-7	1,088	-0.64%
2018/04/09	4	58.45	4	60.40	60.90	0	926	0.00%
2018/04/03	2	55.65	2	55.60	55.40	0	816	0.00%
2018/04/02	1	54.60	3	55.30	54.60	-2	764	-0.26%
2018/03/31	7	55.01	10	54.75	55.20	-3	730	-0.41%
2018/03/30	0	0.00	4	53.23	52.30	-4	663	-0.60%
2018/03/29	2	53.90	1	54.00	53.30	1	650	0.15%
2018/03/28	1	54.70	11	53.85	53.00	-10	623	-1.60%
2018/03/27	3	54.20	13	53.57	53.50	-10	598	-1.67%
2018/03/23	6	48.45	2	48.68	48.90	4	449	0.89%
2018/03/22	1	49.90	1	49.20	47.20	0	430	0.00%
2018/03/19	1	46.60	2	47.15	47.15	-1	399	-0.25%
2018/03/16	1	46.80	0	0.00	46.35	1	398	0.25%
2018/03/14	1	46.55	1	45.90	46.20	0	381	0.00%
2018/03/12	1	44.00	0	0.00	44.10	1	369	0.27%
2018/03/09	1	43.70	0	0.00	43.60	1	371	0.27%
2018/03/06	0	0.00	1	43.05	43.10	-1	370	-0.27%
2018/03/05	1	43.20	1	43.40	43.20	0	372	0.00%
2018/02/27	1	42.55	0	0.00	42.70	1	378	0.26%
2018/02/26	0	0.00	2	42.98	42.75	-2	380	-0.53%
2018/02/23	0	0.00	2	43.00	42.70	-2	384	-0.52%
2018/02/22	0	0.00	2	42.50	42.65	-2	406	-0.49%
2018/02/21	0	0.00	1	42.10	42.00	-1	420	-0.24%
2018/02/12	1	41.80	1	41.70	41.50	0	433	0.00%
2018/02/09	0	0.00	1	40.85	41.40	-1	446	-0.22%
2018/02/08	0	0.00	1	44.20	44.10	-1	469	-0.21%
2018/01/30	0	0.00	1	50.00	49.35	-1	571	-0.17%
2018/01/29	1	50.70	0	0.00	50.00	1	607	0.16%
2018/01/26	0	0.00	1	50.40	50.40	-1	613	-0.16%
2018/01/23	0	0.00	9	50.10	49.90	-9	662	-1.36%
2018/01/18	0	0.00	10	50.18	49.70	-10	667	-1.50%
2018/01/16	1	51.40	0	0.00	50.60	1	672	0.15%
2018/01/15	1	50.40	8	50.26	50.30	-7	651	-1.07%
2018/01/12	0	0.00	5	49.45	49.35	-5	646	-0.77%
2018/01/11	5	50.20	0	0.00	49.20	5	646	0.77%
2018/01/04	5	50.70	10	50.50	50.50	-5	653	-0.77%
2018/01/03	1	51.30	0	0.00	50.40	1	654	0.15%
2018/01/02	5	51.10	3	51.13	51.10	2	647	0.31%