台燿 (6274)-犇亞-鑫豐券商分點個股進出

台股 » 個股 » 台燿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台燿

(6274)

可現股當沖

股價
173.0
漲跌
▼0.5
漲幅
-0.29%
成交量
7,041張
產業
上櫃電子零組件類股
762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

台燿 (6274)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/12/03	35	173.77	14.4	175.38	173.00	20.6	7,510	0.27%
2024/12/02	12.1	170.05	22	172.73	173.50	-9.9	7,692	-0.13%
2024/11/29	2.1	168.06	22	169.93	171.00	-19.9	7,765	-0.26%
2024/11/28	8	163.13	2	165.75	165.50	6	7,987	0.08%
2024/11/27	2	165.75	1	165.50	164.50	1	7,997	0.01%
2024/11/26	34	168.94	10	167.60	168.00	24	8,015	0.30%
2024/11/25	9.3	169.45	10	168.00	167.50	-0.7	7,999	-0.01%
2024/11/22	11	169.23	17.1	168.53	167.50	-6.1	8,009	-0.08%
2024/11/21	3.3	167.16	77	165.55	167.00	-73.7	7,916	-0.93%
2024/11/20	0.3	155.50	0	0.00	155.00	0.3	7,643	0.00%
2024/11/18	10	152.05	28	152.50	151.50	-18	7,705	-0.23%
2024/11/14	11	154.82	1	155.00	154.50	10	7,778	0.13%
2024/11/12	19.3	156.70	2	156.00	155.00	17.3	7,828	0.22%
2024/11/11	1.3	162.23	2	164.50	161.50	-0.7	7,821	-0.01%
2024/11/08	15	163.33	4	164.75	162.50	11	7,908	0.14%
2024/11/07	2	162.75	17.1	163.00	164.00	-15.1	7,991	-0.19%
2024/11/06	4	157.88	4	158.63	159.00	0	8,009	0.00%
2024/11/05	4	159.88	2	159.50	159.00	2	8,124	0.02%
2024/11/04	0.1	161.83	21	161.02	163.00	-20.9	8,331	-0.25%
2024/11/01	55	154.97	2.7	156.44	158.00	52.3	8,368	0.62%
2024/10/30	5.5	159.82	2	161.25	162.00	3.5	8,291	0.04%
2024/10/29	50.1	162.62	0	0.00	161.00	50.1	8,406	0.60%
2024/10/28	0	0.00	16	169.28	169.00	-16	8,343	-0.19%
2024/10/25	0	169.00	0.1	169.00	169.00	-0.1	8,389	0.00%
2024/10/24	9	169.06	1	169.50	169.00	8	8,431	0.09%
2024/10/23	16	171.88	9	172.33	172.00	7	8,456	0.08%
2024/10/22	1	171.50	102	170.00	171.50	-101	8,456	-1.19%	大賣/鉅額交易
2024/10/21	5.1	166.35	5	167.90	167.50	0.1	8,537	0.00%
2024/10/18	18.1	166.33	21	167.81	165.00	-2.9	8,589	-0.03%
2024/10/17	162	168.40	4.3	169.38	168.50	157.7	8,556	1.84%	大買/鉅額交易
2024/10/16	37	172.35	2	173.77	171.50	35	8,429	0.41%
2024/10/15	4.1	178.40	11.1	180.58	178.00	-7	8,326	-0.08%
2024/10/14	2	176.75	6	178.50	176.50	-4	8,266	-0.05%
2024/10/11	0	0.00	2.1	176.30	177.50	-2.1	8,325	-0.03%
2024/10/09	5	175.40	9	179.61	174.50	-4	8,364	-0.05%
2024/10/08	1.1	176.91	20	177.38	178.00	-18.9	8,381	-0.23%
2024/10/07	13.5	172.56	2	174.50	172.50	11.5	8,369	0.14%
2024/10/04	33	174.03	44	178.78	171.00	-11	8,437	-0.13%
2024/10/01	6.2	174.38	16	174.06	175.00	-9.8	8,487	-0.12%
2024/09/30	42.1	171.98	1	172.45	170.50	41	8,596	0.48%
2024/09/27	13.2	175.79	2	180.22	175.00	11.2	8,751	0.13%
2024/09/26	5	178.50	0.2	178.50	178.00	4.8	8,736	0.06%
2024/09/25	25.1	178.95	36.1	179.27	181.50	-11	8,709	-0.13%
2024/09/24	25.2	176.88	45.1	175.35	178.00	-20	8,649	-0.23%
2024/09/23	4	183.13	33	181.89	181.00	-29	8,538	-0.34%
2024/09/20	17	183.74	31.1	185.48	182.50	-14.1	8,508	-0.17%
2024/09/19	13	177.77	19	181.74	184.00	-6	8,425	-0.07%
2024/09/18	63.1	177.88	0.1	179.13	174.50	63	8,314	0.76%
2024/09/16	50	188.47	115.1	187.98	183.00	-65.1	8,237	-0.79%	大賣/
2024/09/13	19	181.64	30.6	181.39	184.50	-11.6	7,955	-0.15%
2024/09/12	2.1	180.02	21.1	180.78	180.50	-19	7,768	-0.24%
2024/09/11	12.1	176.45	17	175.76	175.00	-4.9	7,704	-0.06%
2024/09/10	57	176.49	27.4	179.17	172.00	29.6	7,712	0.38%
2024/09/09	19	175.47	19	176.71	177.50	0	7,522	0.00%
2024/09/06	4	177.50	10.3	178.30	176.00	-6.3	7,489	-0.08%
2024/09/05	19.2	175.91	46	178.68	176.00	-26.8	7,450	-0.36%
2024/09/04	31	168.31	27.8	172.48	167.50	3.3	7,143	0.05%
2024/09/03	18.1	177.39	17	179.40	177.00	1	7,017	0.01%
2024/09/02	35	175.04	31.2	175.39	172.50	3.8	6,920	0.05%
2024/08/30	33.1	177.24	70.4	173.74	175.50	-37.4	6,843	-0.55%
2024/08/29	2	166.75	11	168.14	167.00	-9	6,600	-0.14%
2024/08/28	5.2	163.70	29.5	166.36	167.00	-24.3	6,676	-0.36%
2024/08/27	0	0.00	3	163.00	162.50	-3	6,675	-0.04%
2024/08/26	28	161.20	10.2	164.95	160.00	17.8	6,745	0.26%
2024/08/23	11	158.23	4	161.00	163.50	7	6,783	0.10%
2024/08/22	4.2	159.07	0	0.00	159.00	4.2	6,817	0.06%
2024/08/21	22	159.23	0	161.50	159.00	22	6,882	0.32%
2024/08/20	1	163.49	24	166.02	163.00	-23	7,051	-0.33%
2024/08/19	0	0.00	6	164.83	165.00	-6	7,111	-0.08%
2024/08/16	1	162.00	15.7	163.96	163.50	-14.7	7,176	-0.20%
2024/08/15	7	160.07	4	161.25	159.00	3	7,174	0.04%
2024/08/14	7.1	160.72	39.3	161.27	160.00	-32.2	7,198	-0.45%
2024/08/13	2.1	160.55	34.1	162.98	161.00	-32	7,191	-0.44%
2024/08/12	37.1	160.11	26.1	160.36	158.50	11	7,244	0.15%
2024/08/09	2.1	156.29	19	158.13	154.00	-16.9	7,346	-0.23%
2024/08/08	22.1	151.33	3	154.00	152.50	19.1	7,361	0.26%
2024/08/07	21.3	156.19	55.1	157.98	154.50	-33.8	7,425	-0.45%
2024/08/06	35.2	155.77	40	154.43	152.50	-4.8	7,445	-0.06%
2024/08/05	114.1	150.49	1	144.00	142.50	113.1	7,351	1.54%	大買/鉅額交易
2024/08/02	56.2	157.74	0.1	161.50	158.00	56.1	7,294	0.77%
2024/08/01	2.1	162.90	81.1	165.25	166.00	-79	7,355	-1.07%
2024/07/31	1.1	154.05	46.2	157.93	160.00	-45.1	7,368	-0.61%
2024/07/30	28	149.95	0	0.00	154.50	28	7,448	0.38%
2024/07/29	25	152.42	25	155.92	151.50	0	7,515	0.00%
2024/07/26	11.1	150.83	47	157.66	156.00	-35.9	7,677	-0.47%
2024/07/23	2.1	153.86	31	156.26	158.00	-28.9	7,733	-0.37%
2024/07/22	134	152.27	0.1	149.50	151.00	134	7,872	1.70%	大買/鉅額交易
2024/07/19	50.1	160.49	1	163.50	158.00	49.1	7,927	0.62%
2024/07/18	6.3	163.94	1	165.50	166.00	5.3	8,162	0.07%
2024/07/17	0.1	169.00	9	169.94	168.00	-8.9	8,330	-0.11%
2024/07/16	5.1	164.51	2	165.25	165.50	3.1	8,474	0.04%
2024/07/15	19	165.47	1	168.00	165.50	18	8,622	0.21%
2024/07/12	36.8	169.19	3	170.50	167.00	33.8	8,780	0.38%
2024/07/11	6.1	174.66	15	179.17	173.50	-9	8,930	-0.10%
2024/07/10	2	174.00	34	176.37	176.50	-32	9,142	-0.35%
2024/07/09	35.1	170.36	1	172.00	171.50	34.1	9,164	0.37%
2024/07/08	10.1	170.92	8	174.69	173.00	2.1	9,160	0.02%
2024/07/05	18	176.36	56.2	174.29	176.00	-38.2	9,149	-0.42%
2024/07/04	8.3	167.36	11	168.95	169.00	-2.7	9,200	-0.03%
2024/07/03	9.1	166.56	36	168.82	164.50	-26.9	9,463	-0.28%
2024/07/02	2	165.25	6	165.50	163.00	-4	9,615	-0.04%
2024/07/01	2	163.50	4	164.25	162.50	-2	9,727	-0.02%
2024/06/28	4	162.50	4	163.75	162.50	0	9,844	0.00%
2024/06/27	2	162.50	2	162.00	161.00	0	10,111	0.00%
2024/06/26	3	163.17	3	164.83	163.00	0	10,294	0.00%
2024/06/25	27.2	160.90	0	161.00	163.50	27.1	10,561	0.26%
2024/06/24	7	164.93	25.1	165.28	164.00	-18.1	11,067	-0.16%
2024/06/21	8.1	163.76	0.7	164.23	163.50	7.4	11,737	0.06%
2024/06/20	1.1	165.57	3	166.33	167.00	-2	12,223	-0.02%
2024/06/19	20	164.30	1	165.50	164.00	19	12,449	0.15%
2024/06/18	15	167.14	3.1	170.49	167.50	12	12,584	0.09%
2024/06/17	22	168.77	2	171.75	167.50	20	12,735	0.16%
2024/06/14	2	173.25	0	0.00	173.00	2	13,170	0.02%
2024/06/13	1	173.99	44.1	174.24	174.50	-43	13,253	-0.32%
2024/06/12	32.3	171.17	44	173.44	176.00	-11.8	13,453	-0.09%
2024/06/11	22.1	164.55	0	0.00	164.50	22.1	13,350	0.17%
2024/06/07	14.1	167.49	2.1	172.86	167.50	12	13,613	0.09%
2024/06/06	17.3	167.50	17	170.26	170.00	0.3	14,056	0.00%
2024/06/05	4	172.88	8.4	173.42	172.00	-4.4	14,133	-0.03%
2024/06/04	3	170.33	4	171.75	168.50	-1	14,550	-0.01%
2024/06/03	5	171.90	20.1	171.05	172.50	-15	15,216	-0.10%
2024/05/31	8	165.88	11	166.77	166.50	-3	15,320	-0.02%
2024/05/30	15.1	164.43	6	163.58	162.50	9.1	15,445	0.06%
2024/05/29	5	167.70	25	168.64	167.00	-20	15,544	-0.13%
2024/05/28	39.3	168.91	3.1	168.00	168.00	36.2	15,649	0.23%
2024/05/27	3	169.00	5	173.30	169.00	-2	15,745	-0.01%
2024/05/24	19	165.66	11.2	168.60	171.00	7.8	15,921	0.05%
2024/05/23	29.1	172.25	0	0.00	170.00	29.1	16,065	0.18%
2024/05/22	3.1	177.03	5	177.90	176.50	-1.9	16,464	-0.01%
2024/05/21	9	174.56	0	0.00	173.50	9	16,646	0.05%
2024/05/20	0	0.00	2	180.48	177.50	-2	16,725	-0.01%
2024/05/17	3.2	175.12	1.1	178.62	177.00	2.1	16,944	0.01%
2024/05/16	5.2	177.63	15.1	181.70	178.00	-9.9	17,381	-0.06%
2024/05/15	9.2	180.46	17.2	180.15	174.50	-8	17,547	-0.05%
2024/05/14	13	168.47	10	172.05	173.00	3	17,694	0.02%
2024/05/13	14	172.25	33.2	171.68	171.50	-19.2	17,925	-0.11%
2024/05/10	6.2	180.57	2	181.72	180.00	4.2	18,115	0.02%
2024/05/09	14.3	188.05	14.3	188.65	187.50	-0.1	18,153	0.00%
2024/05/08	18	182.22	3	186.00	185.50	15	18,136	0.08%
2024/05/07	20.1	181.19	3	181.00	182.00	17.1	18,331	0.09%
2024/05/06	12.1	183.87	48.6	185.98	181.00	-36.5	18,212	-0.20%
2024/05/03	2	188.75	30	189.63	188.00	-28	18,079	-0.15%
2024/05/02	17.2	184.97	3	187.17	188.00	14.2	18,085	0.08%
2024/04/30	24	184.67	76.1	186.23	185.50	-52.1	18,030	-0.29%
2024/04/29	16	182.09	3.2	183.46	183.50	12.9	17,950	0.07%
2024/04/26	2	184.50	1	180.00	179.50	1	18,335	0.01%
2024/04/25	22	175.00	40	175.93	175.00	-18	18,370	-0.10%
2024/04/24	4.2	176.41	15.2	173.61	175.50	-11	18,263	-0.06%
2024/04/23	39.3	161.47	51.1	159.67	164.50	-11.8	18,092	-0.07%
2024/04/22	18.2	156.43	1.3	155.10	152.50	17	17,925	0.09%
2024/04/19	26	163.02	5	166.70	163.00	21	17,847	0.12%
2024/04/18	36	167.96	5	166.40	168.00	31	17,747	0.17%
2024/04/17	17	165.74	7	168.14	168.00	10	17,651	0.06%
2024/04/16	62.2	164.43	18	165.72	167.00	44.2	17,468	0.25%
2024/04/15	12.2	183.59	1.1	182.12	182.00	11.1	17,274	0.06%
2024/04/12	0	0.00	9.1	185.61	188.00	-9.1	17,253	-0.05%
2024/04/11	11.1	185.05	23.3	186.89	185.00	-12.2	17,256	-0.07%
2024/04/10	3.3	190.05	3	194.17	186.50	0.3	17,212	0.00%
2024/04/09	34	194.24	37.6	197.81	192.50	-3.6	16,992	-0.02%
2024/04/08	59.1	185.94	23	188.59	190.50	36.1	16,635	0.22%
2024/04/03	4	184.75	19	186.34	187.00	-15	16,324	-0.09%
2024/04/02	9.1	181.39	18	181.69	182.00	-8.9	16,359	-0.05%
2024/04/01	25.1	183.74	16.2	183.08	182.50	8.9	16,338	0.05%
2024/03/29	12.1	181.20	15.1	181.36	179.00	-3	16,149	-0.02%
2024/03/28	25.1	183.67	37.2	184.47	183.00	-12.1	15,980	-0.08%
2024/03/27	40.6	184.20	52.6	182.76	182.50	-12	15,766	-0.08%
2024/03/26	73.3	179.35	19	180.74	176.00	54.3	15,387	0.35%
2024/03/25	16.1	175.41	82.1	180.40	184.50	-66.1	14,768	-0.45%
2024/03/22	16	169.13	22.2	169.47	168.00	-6.2	14,296	-0.04%
2024/03/21	12	165.92	104	165.72	165.00	-92	14,082	-0.65%	大賣/
2024/03/20	65	167.78	17.1	167.31	163.50	47.9	13,921	0.34%
2024/03/19	70.3	167.49	76.1	169.90	168.50	-5.8	13,749	-0.04%
2024/03/18	3.1	162.29	12	161.08	163.50	-8.9	13,233	-0.07%
2024/03/15	17.1	158.95	34	159.22	161.50	-16.9	13,126	-0.13%
2024/03/14	32.2	153.39	11	154.18	156.00	21.2	12,863	0.16%
2024/03/13	99.9	155.69	37.5	157.31	154.00	62.3	12,827	0.49%
2024/03/12	18.2	163.08	40	165.16	160.00	-21.8	12,597	-0.17%
2024/03/11	22.1	158.82	21	159.02	157.50	1.1	12,266	0.01%
2024/03/08	58.7	157.89	59.2	158.52	156.00	-0.4	12,121	0.00%
2024/03/07	36.5	166.84	29.1	172.03	164.00	7.4	11,727	0.06%
2024/03/06	12.3	162.81	8	160.94	163.00	4.3	11,096	0.04%
2024/03/05	7	161.29	9	158.56	162.00	-2	10,945	-0.02%
2024/03/04	16	158.16	7	160.29	157.50	9	10,844	0.08%
2024/03/01	2	162.25	17.2	160.58	163.00	-15.2	10,820	-0.14%
2024/02/29	7	155.93	2	157.50	156.50	5	10,839	0.05%
2024/02/27	31	156.71	6	159.25	155.00	25	10,861	0.23%
2024/02/26	45.1	165.92	22	166.84	162.50	23.1	10,850	0.21%
2024/02/23	22	165.66	50	163.08	165.50	-28	10,697	-0.26%
2024/02/22	22.5	155.46	21	157.50	156.50	1.5	10,377	0.01%
2024/02/21	8	154.13	4.2	154.89	151.50	3.8	10,391	0.04%
2024/02/20	20.9	152.81	8	156.19	155.50	12.9	10,413	0.12%
2024/02/19	22.1	158.80	8.5	162.31	154.50	13.7	10,306	0.13%
2024/02/16	31.2	159.49	17.5	160.29	156.50	13.7	10,209	0.13%
2024/02/15	11.1	160.29	84.2	160.47	162.50	-73.1	10,022	-0.73%
2024/02/05	22	150.64	16.8	150.01	148.00	5.2	9,708	0.05%
2024/02/02	17.3	144.60	35	144.71	146.50	-17.7	9,390	-0.19%
2024/02/01	16	139.16	43	139.92	139.00	-27	9,161	-0.29%
2024/01/31	25	134.50	29	134.28	135.50	-4	9,060	-0.04%
2024/01/30	23.1	135.27	95	134.71	135.50	-71.9	9,005	-0.80%
2024/01/29	3.6	129.97	37.5	130.02	130.00	-33.9	8,926	-0.38%
2024/01/26	51.6	126.22	1	127.50	126.50	50.6	9,104	0.56%
2024/01/25	56	130.70	7.3	135.60	128.50	48.7	9,477	0.51%
2024/01/24	7	133.07	8	134.56	133.50	-1	9,455	-0.01%
2024/01/23	5.6	135.46	22.1	135.32	135.00	-16.5	9,546	-0.17%
2024/01/22	22.8	136.09	53.3	133.42	137.00	-30.5	9,526	-0.32%
2024/01/19	7.1	125.51	136	126.72	128.50	-128.9	9,174	-1.41%	大賣/鉅額交易
2024/01/18	116	122.09	4	122.25	122.00	112	9,251	1.21%	大買/鉅額交易
2024/01/17	12	124.75	50	127.50	125.50	-38	9,333	-0.41%
2024/01/16	2	124.25	7	125.14	125.50	-5	9,437	-0.05%
2024/01/15	16	124.63	90	124.89	125.00	-74	9,663	-0.77%
2024/01/12	1	120.50	92	122.12	120.50	-91	9,989	-0.91%
2024/01/11	1	115.16	77	119.54	120.00	-76	10,166	-0.75%
2024/01/10	107	116.07	0	0.00	115.00	107	10,467	1.02%	大買/鉅額交易
2024/01/09	72	118.57	49	122.48	118.50	23	10,623	0.22%
2024/01/08	154.1	120.14	4	120.38	118.50	150.1	10,765	1.39%	大買/鉅額交易
2024/01/05	4	123.25	24	125.71	124.00	-20	10,879	-0.18%
2024/01/04	15	123.43	37	124.80	125.00	-22	10,972	-0.20%
2024/01/03	63	121.24	0	0.00	120.50	63	11,144	0.57%
2024/01/02	42	124.05	4	125.63	123.50	38	11,431	0.33%
2023/12/29	6	126.25	1	127.50	126.00	5	11,822	0.04%
2023/12/28	2.1	128.19	28	127.98	127.00	-25.9	12,072	-0.21%
2023/12/27	2	125.00	54	125.14	125.50	-52	12,513	-0.42%
2023/12/26	1	120.01	8	123.50	123.50	-7	13,165	-0.05%
2023/12/25	2	121.00	8	123.00	120.50	-6	13,457	-0.04%
2023/12/22	3	120.50	52	121.85	121.00	-49	13,706	-0.36%
2023/12/21	69	111.81	152	117.43	119.50	-83	13,966	-0.59%	大賣/
2023/12/20	22	114.59	4	115.25	114.00	18	14,298	0.13%
2023/12/19	19	114.26	7	116.07	116.00	12	14,471	0.08%
2023/12/18	117	116.74	2	118.00	115.00	115	14,658	0.78%	大買/鉅額交易
2023/12/15	27	119.98	3	121.67	120.00	24	14,809	0.16%
2023/12/14	8	121.38	16	123.81	121.00	-8	15,180	-0.05%
2023/12/13	2	121.25	6	122.00	121.00	-4	15,313	-0.03%
2023/12/12	32	120.42	5	120.50	120.50	27	15,781	0.17%
2023/12/11	11	121.68	0	0.00	122.00	11	16,068	0.07%
2023/12/08	2	124.00	1	126.50	123.00	1	16,241	0.01%
2023/12/07	10	124.75	9	125.94	124.00	1	16,350	0.01%
2023/12/06	21	124.33	44	125.66	125.50	-23	16,631	-0.14%
2023/12/05	57	118.81	30.3	121.57	122.00	26.8	16,703	0.16%
2023/12/04	14.2	122.44	23	125.07	122.00	-8.9	16,975	-0.05%
2023/12/01	14.1	120.55	9.1	123.37	122.00	5	17,562	0.03%
2023/11/30	6	123.17	6	124.75	123.00	0	18,068	0.00%
2023/11/29	6	121.67	18.1	123.33	123.50	-12.1	18,393	-0.07%
2023/11/28	23.2	116.91	47.1	120.16	122.00	-23.9	18,707	-0.13%
2023/11/27	55.4	118.43	0	0.00	116.00	55.4	18,808	0.29%
2023/11/24	30	124.08	21	123.86	123.50	9	18,741	0.05%
2023/11/22	22	125.48	61	128.48	127.00	-39	18,579	-0.21%
2023/11/21	8	127.44	11	128.64	127.50	-3	18,520	-0.02%
2023/11/20	29.1	123.74	54	124.75	128.00	-24.9	18,725	-0.13%
2023/11/17	7	119.57	27	120.72	120.50	-20	18,737	-0.11%
2023/11/16	7.1	117.52	13	118.31	119.00	-5.9	18,818	-0.03%
2023/11/15	32	117.36	54	119.06	116.50	-22	18,817	-0.12%
2023/11/14	17	113.53	35	113.53	113.00	-18	18,739	-0.10%
2023/11/13	1	116.00	4	116.75	115.50	-3	18,922	-0.02%
2023/11/10	3	115.00	1	115.00	115.00	2	19,178	0.01%
2023/11/09	11	113.59	11	116.27	117.00	0	19,316	0.00%
2023/11/08	9	116.50	22	116.27	116.00	-13	19,333	-0.07%
2023/11/07	24.2	112.54	3	112.50	113.00	21.2	19,432	0.11%
2023/11/06	2	116.00	7	117.00	115.50	-5	19,577	-0.03%
2023/11/03	13	114.04	12	116.33	113.50	1	19,641	0.01%
2023/11/02	27.1	114.23	85.2	114.52	115.00	-58.1	19,876	-0.29%
2023/11/01	9	107.28	2	108.00	107.50	7	20,059	0.03%
2023/10/31	49.2	108.60	9	114.56	106.50	40.2	20,308	0.20%
2023/10/30	2	113.75	1	113.50	113.50	1	20,698	0.00%
2023/10/27	1	110.50	1	112.50	110.50	0	21,003	0.00%
2023/10/26	74.2	111.95	8	113.75	111.50	66.2	21,563	0.31%
2023/10/25	4	120.25	8	120.94	119.00	-4	22,344	-0.02%
2023/10/24	4	118.88	9.2	119.55	121.50	-5.2	22,989	-0.02%
2023/10/23	7	116.36	37.2	115.78	116.00	-30.2	23,627	-0.13%
2023/10/20	80.4	110.22	29	110.43	111.00	51.4	23,884	0.22%
2023/10/19	18	114.33	6	116.08	114.50	12	24,210	0.05%
2023/10/18	76.2	121.61	16	119.88	116.50	60.2	24,388	0.25%
2023/10/17	1	131.44	0	0.00	129.00	1	24,447	0.00%
2023/10/16	60.2	130.65	2	131.53	130.00	58.1	24,620	0.24%
2023/10/13	4	137.38	3	138.50	138.50	1	24,996	0.00%
2023/10/12	6	138.08	6	141.00	137.00	0	25,080	0.00%
2023/10/11	40	141.55	6	141.75	138.50	34	25,145	0.14%
2023/10/06	12.2	142.22	8.4	141.78	140.50	3.8	25,247	0.02%
2023/10/05	13	146.00	135.1	146.34	145.50	-122.1	25,217	-0.48%	大賣/鉅額交易
2023/10/04	8	147.19	11.3	147.20	148.50	-3.3	25,030	-0.01%
2023/10/03	15.6	147.60	16	148.63	147.00	-0.4	24,923	0.00%
2023/10/02	13.7	146.93	20.2	145.98	148.50	-6.5	24,468	-0.03%
2023/09/28	4	137.25	5	138.90	136.00	-1	23,773	0.00%
2023/09/27	1	136.50	19	136.21	137.00	-18	23,484	-0.08%
2023/09/26	16	135.31	15	137.07	132.50	1	23,261	0.00%
2023/09/25	23	135.57	12.5	135.64	137.00	10.5	22,975	0.05%
2023/09/22	10.1	127.46	35.2	129.36	130.50	-25.1	22,533	-0.11%
2023/09/21	39	123.13	25.1	125.86	126.00	13.9	22,317	0.06%
2023/09/20	23	124.91	37	127.00	127.50	-14	22,065	-0.06%
2023/09/19	47.4	125.92	35	124.88	123.50	12.4	21,870	0.06%
2023/09/18	5.3	128.83	5	129.50	129.50	0.3	21,468	0.00%
2023/09/15	28	131.39	37.1	127.93	130.50	-9.1	21,284	-0.04%
2023/09/14	35	121.70	32	122.11	122.00	3	20,836	0.01%
2023/09/13	12	114.08	5	114.20	117.00	7	20,611	0.03%
2023/09/12	2	117.50	5.6	117.99	117.00	-3.6	20,431	-0.02%
2023/09/11	60.7	121.07	16.2	122.57	116.50	44.6	20,311	0.22%
2023/09/08	16.1	131.52	30.2	130.25	129.00	-14.1	20,001	-0.07%
2023/09/07	6	136.92	5	136.30	135.00	1	19,809	0.01%
2023/09/06	34	139.99	43	140.36	139.00	-9	19,493	-0.05%
2023/09/05	11	137.55	25	136.76	141.50	-14	18,934	-0.07%
2023/09/04	15	129.33	30	128.25	129.00	-15	18,661	-0.08%
2023/09/01	23	125.59	8	127.81	123.50	15	18,678	0.08%
2023/08/31	3	125.17	14.1	125.93	125.00	-11.1	18,309	-0.06%
2023/08/30	4	122.63	4	122.38	123.00	0	18,158	0.00%
2023/08/29	5	123.30	6	123.67	122.00	-1	18,153	-0.01%
2023/08/28	3	121.33	4	121.13	120.50	-1	18,063	-0.01%
2023/08/25	9.1	121.88	10.1	122.54	121.00	-0.9	17,983	-0.01%
2023/08/24	24	129.50	284.1	128.05	125.50	-260.1	17,910	-1.45%	大賣/鉅額交易
2023/08/23	4	126.88	9	127.67	128.00	-5	17,570	-0.03%
2023/08/22	8	124.50	23	125.65	125.00	-15	17,388	-0.09%
2023/08/21	9	120.39	8	121.00	120.00	1	17,352	0.01%
2023/08/18	13	124.62	13.1	126.79	122.00	-0.1	17,438	0.00%
2023/08/17	11	124.55	13.2	125.65	128.00	-2.2	17,322	-0.01%
2023/08/16	13.2	126.57	26	126.15	126.00	-12.8	17,388	-0.07%
2023/08/15	1	123.00	12.1	122.49	120.00	-11.1	17,179	-0.06%
2023/08/14	4.1	116.88	2	118.75	117.50	2.1	16,988	0.01%
2023/08/11	2.1	116.55	6	117.50	118.50	-4	16,851	-0.02%
2023/08/10	7	117.50	15	119.17	120.00	-8	16,604	-0.05%
2023/08/09	19.1	124.97	12	125.21	123.50	7.1	16,343	0.04%
2023/08/08	175	128.25	13.4	129.56	128.50	161.7	16,110	1.00%	大買/鉅額交易
2023/08/07	55.1	126.37	34	127.35	130.50	21.1	15,714	0.13%
2023/08/04	12.1	116.57	7	117.07	119.00	5.1	15,149	0.03%
2023/08/02	9	115.22	9	115.67	113.50	0	14,763	0.00%
2023/08/01	2.4	121.50	6	123.50	122.50	-3.6	14,262	-0.03%
2023/07/31	26.1	131.87	10.9	136.19	125.00	15.2	14,003	0.11%
2023/07/28	40.1	137.35	42.2	137.26	138.00	-2.1	13,340	-0.02%
2023/07/27	70.1	134.16	59.3	135.70	133.50	10.8	12,247	0.09%
2023/07/26	24.4	132.00	34	130.97	127.00	-9.6	11,440	-0.08%
2023/07/25	3	125.50	52.1	130.57	134.00	-49.1	10,566	-0.46%
2023/07/24	19.2	122.77	263	123.09	122.00	-243.8	10,047	-2.43%	大賣/鉅額交易
2023/07/21	30.3	115.02	6.4	116.06	116.50	23.9	9,303	0.26%
2023/07/20	8.5	116.91	218.4	117.48	118.50	-209.9	8,892	-2.36%	大賣/鉅額交易
2023/07/19	60	111.76	151.2	113.06	108.00	-91.2	8,448	-1.08%	大賣/
2023/07/18	307.6	106.53	364.3	112.88	107.00	-56.7	8,087	-0.70%	大買/大賣/
2023/07/17	88.2	103.68	175.8	104.52	106.00	-87.6	7,522	-1.16%	大賣/
2023/07/14	38	93.49	64.7	95.24	96.50	-26.6	7,259	-0.37%
2023/07/13	39.9	92.32	59.7	92.84	90.40	-19.7	7,049	-0.28%
2023/07/12	2.9	88.21	23.3	87.69	87.30	-20.4	6,724	-0.30%
2023/07/11	0.3	82.69	65	84.28	85.40	-64.7	6,488	-1.00%
2023/07/10	33.2	79.75	9	82.24	78.90	24.2	6,340	0.38%
2023/07/07	29.2	78.22	71	80.24	80.20	-41.8	6,197	-0.67%
2023/07/06	1	77.31	6	77.35	77.50	-5	6,070	-0.08%
2023/07/05	6	77.40	47	77.37	78.30	-41	6,061	-0.68%
2023/07/04	0	75.70	1	75.40	75.90	-1	5,962	-0.02%
2023/07/03	14	74.05	18	76.08	74.50	-4	5,907	-0.07%
2023/06/30	3	75.17	31	74.97	75.50	-28	5,861	-0.48%
2023/06/29	6	73.23	16	73.48	72.80	-10	5,811	-0.17%
2023/06/28	1	71.60	0	0.00	71.30	1	5,830	0.02%
2023/06/27	20.4	71.18	5	71.94	70.50	15.4	5,988	0.26%
2023/06/26	37.4	72.15	3	71.90	72.10	34.4	6,024	0.57%
2023/06/21	4.2	74.25	2	73.85	73.60	2.2	6,008	0.04%
2023/06/20	22	73.74	1	74.70	73.60	21	6,035	0.35%
2023/06/19	33	75.37	0	0.00	74.60	33	6,096	0.54%
2023/06/16	1	77.50	1	78.80	77.30	0	6,055	0.00%
2023/06/15	14.1	77.09	0	0.00	78.00	14.1	6,158	0.23%
2023/06/14	28	78.06	2.3	79.06	78.50	25.7	6,164	0.42%
2023/06/13	2.4	78.57	3	78.50	78.90	-0.6	6,135	-0.01%
2023/06/12	29	79.48	9	79.88	79.70	20	6,137	0.33%
2023/06/09	5	81.64	1	82.50	81.80	4	6,135	0.07%
2023/06/08	27	81.38	1	81.10	80.70	26	6,089	0.43%
2023/06/07	18	79.65	120.1	80.91	83.90	-102.1	6,025	-1.69%	大賣/鉅額交易
2023/06/06	1	76.00	0	0.00	76.30	1	5,816	0.02%
2023/06/05	1.1	76.30	0.1	77.30	75.80	1.1	5,787	0.02%
2023/06/02	0	0.00	21.2	76.79	77.80	-21.2	5,711	-0.37%
2023/06/01	5	74.10	0.1	74.80	74.10	4.9	5,646	0.09%
2023/05/31	4	75.03	4.1	75.10	75.00	-0.1	5,620	0.00%
2023/05/30	4	76.05	7	76.13	76.50	-3	5,538	-0.05%
2023/05/29	3	74.70	18	76.13	75.20	-15	5,481	-0.27%
2023/05/26	33.1	74.59	0.1	75.70	73.70	33	5,417	0.61%
2023/05/25	32.1	75.89	38	77.09	76.00	-5.9	5,297	-0.11%
2023/05/24	11.1	73.15	78.5	75.60	75.60	-67.4	5,077	-1.33%
2023/05/23	14.1	71.93	15.1	73.99	73.30	-1	4,829	-0.02%
2023/05/22	45	72.14	90.4	73.30	72.30	-45.4	4,629	-0.98%
2023/05/19	2	68.55	13.7	68.82	67.90	-11.7	4,286	-0.27%
2023/05/18	1	63.80	4.3	64.01	64.10	-3.3	4,184	-0.08%
2023/05/17	1	63.00	4.3	63.34	62.90	-3.3	4,187	-0.08%
2023/05/16	2	63.45	1	63.50	63.70	1	4,191	0.02%
2023/05/15	0	0.00	5	62.72	63.10	-5	4,239	-0.12%
2023/05/12	1	62.50	5	62.00	62.90	-4	4,312	-0.09%
2023/05/11	15.1	60.82	1	60.40	60.10	14.1	4,308	0.33%
2023/05/10	9	64.28	1.1	63.60	63.70	7.9	4,246	0.19%
2023/05/09	1	66.90	2.3	68.26	67.30	-1.3	4,176	-0.03%
2023/05/08	4	68.08	1	68.00	67.70	3	4,165	0.07%
2023/05/05	7	68.96	46.4	67.26	69.00	-39.4	4,157	-0.95%
2023/05/04	7	64.00	2	63.55	65.00	5	4,050	0.12%
2023/05/03	14.5	65.02	0	0.00	65.20	14.5	4,101	0.35%
2023/05/02	1	65.80	0.2	66.80	65.60	0.8	4,161	0.02%
2023/04/28	0	0.00	32.3	66.54	66.40	-32.3	4,224	-0.76%
2023/04/27	0	0.00	44	64.15	65.00	-44	4,235	-1.04%
2023/04/26	29	61.50	0.2	62.50	62.30	28.8	4,332	0.66%
2023/04/25	14	63.00	2	64.30	63.80	12	4,335	0.28%
2023/04/24	0	0.00	1	64.20	65.10	-1	4,367	-0.02%
2023/04/21	17.3	64.18	2	64.90	64.20	15.3	4,386	0.35%
2023/04/20	30.3	65.49	2	65.25	65.00	28.3	4,455	0.64%
2023/04/19	16	67.03	5	67.40	66.50	11	4,565	0.24%
2023/04/18	3	68.17	1.1	69.31	68.00	1.9	4,598	0.04%
2023/04/17	1	69.30	57	69.44	69.40	-56	4,593	-1.22%
2023/04/14	0	0.00	2.8	69.54	69.20	-2.8	4,625	-0.06%
2023/04/13	5.1	67.15	15	67.79	66.80	-9.9	4,562	-0.22%
2023/04/12	54.1	71.05	3.1	70.82	71.10	51	4,443	1.15%
2023/04/11	3.1	72.19	3	71.93	71.80	0.1	4,375	0.00%
2023/04/10	29.1	70.41	52	71.38	71.90	-22.9	4,310	-0.53%
2023/04/07	0.2	71.00	27	70.91	70.70	-26.8	4,228	-0.63%
2023/04/06	46	70.29	1	70.80	70.60	45	4,216	1.07%
2023/03/31	30	71.32	0	0.00	71.20	30	4,205	0.71%
2023/03/30	0	70.70	47	71.64	71.70	-47	4,177	-1.12%
2023/03/29	47	70.04	41.1	70.55	70.40	6	4,136	0.14%
2023/03/28	10.1	71.50	47.1	71.77	71.70	-37.1	4,087	-0.91%
2023/03/27	37	70.74	18	70.93	70.60	19	3,926	0.48%
2023/03/24	17.1	69.09	2.1	69.55	69.00	15	3,859	0.39%
2023/03/23	32.1	70.07	28.1	71.20	69.70	4	3,828	0.10%
2023/03/22	47	69.69	31	71.47	70.30	16	3,789	0.42%
2023/03/21	18	70.07	3.8	70.34	69.20	14.2	3,683	0.39%
2023/03/20	2	71.20	73.1	69.71	70.80	-71.1	3,608	-1.97%
2023/03/17	2	67.84	32	67.58	67.00	-30	3,478	-0.86%
2023/03/16	14	65.00	1	65.80	65.90	13	3,405	0.38%
2023/03/15	2.4	66.44	52	66.43	65.80	-49.7	3,414	-1.45%
2023/03/14	50.6	64.51	0	0.00	64.10	50.6	3,423	1.48%
2023/03/13	66.1	66.19	33.1	67.13	67.10	33	3,422	0.97%
2023/03/10	54.1	68.80	49	70.15	68.60	5.1	3,339	0.15%
2023/03/09	30	69.26	339.1	68.85	69.60	-309.1	3,118	-9.91%	大賣/鉅額交易
2023/03/08	2	63.20	1	63.60	63.50	1	2,931	0.03%
2023/03/07	5	62.82	65.3	62.69	63.60	-60.3	2,982	-2.02%
2023/03/06	39	61.92	55.3	61.40	62.30	-16.3	2,945	-0.55%
2023/03/03	0	0.00	5	59.96	59.60	-5	2,901	-0.17%
2023/03/01	14	58.00	0	0.00	58.50	14	3,042	0.46%
2023/02/24	2.1	59.56	4	60.53	59.10	-2	3,072	-0.06%
2023/02/23	0	0.00	1	59.50	59.50	-1	3,082	-0.03%
2023/02/22	7	58.84	1	58.50	58.70	6	3,131	0.19%
2023/02/21	11.1	59.96	1.3	59.82	59.60	9.8	3,207	0.30%
2023/02/20	1.1	58.72	0	0.00	59.20	1.1	3,372	0.03%
2023/02/17	2	58.70	10	58.94	58.70	-8	3,477	-0.23%
2023/02/16	3	59.60	0	58.90	59.70	3	3,623	0.08%
2023/02/14	0	0.00	1	59.50	59.50	-1	3,815	-0.03%
2023/02/13	0.1	58.50	15	59.91	58.90	-14.9	3,895	-0.38%
2023/02/10	61	59.24	0	0.00	58.00	61	3,963	1.54%
2023/02/09	36	62.09	35	61.09	61.30	1	4,009	0.02%
2023/02/08	0.1	61.10	0	0.00	61.20	0.1	4,103	0.00%
2023/02/07	1	61.00	1	60.90	61.00	0	4,471	0.00%
2023/02/03	31.1	61.84	2.4	62.58	61.40	28.7	4,641	0.62%
2023/02/02	12	62.91	10.1	62.96	62.80	1.9	4,652	0.04%
2023/02/01	56.2	62.53	81	63.83	64.00	-24.8	4,602	-0.54%
2023/01/31	2.2	61.59	15	61.99	61.80	-12.8	4,534	-0.28%
2023/01/30	0.2	60.40	58.1	60.57	60.70	-57.9	4,510	-1.28%
2023/01/17	9.1	58.97	3	59.37	59.40	6.1	4,470	0.14%
2023/01/16	9.1	59.72	38	59.65	59.50	-28.9	4,441	-0.65%
2023/01/13	63	58.64	8.1	58.82	57.00	55	4,305	1.28%
2023/01/12	17.2	58.84	2	58.65	58.50	15.2	4,283	0.35%
2023/01/11	3.1	60.15	0	0.00	60.00	3.1	4,228	0.07%
2023/01/10	16	60.07	7	61.30	61.30	9	4,207	0.21%
2023/01/09	13.1	61.22	182.3	60.05	61.30	-169.2	4,138	-4.09%	大賣/鉅額交易
2023/01/06	13.2	55.73	31.7	57.43	57.60	-18.5	4,030	-0.46%
2023/01/05	9.1	56.54	24.1	56.76	55.70	-15	3,997	-0.38%
2023/01/04	0.1	54.90	94	54.56	56.00	-93.9	3,998	-2.35%
2023/01/03	1	51.70	28	53.00	53.30	-27	3,967	-0.68%
2022/12/30	8	51.36	10	52.70	51.40	-2	3,983	-0.05%
2022/12/29	11	50.60	10	52.00	52.10	1	4,016	0.02%
2022/12/28	10	51.20	0	0.00	51.40	10	4,071	0.25%
2022/12/26	1	51.50	0	0.00	51.40	1	4,145	0.02%
2022/12/23	30	50.80	30	52.30	52.50	0	4,153	0.00%
2022/12/22	27.1	51.75	12	51.67	51.90	15.1	4,164	0.36%
2022/12/21	10	51.70	0	0.00	51.70	10	4,171	0.24%
2022/12/20	95	53.01	3	54.50	52.00	92	4,174	2.20%
2022/12/19	4	56.05	11	56.03	56.00	-7	4,161	-0.17%
2022/12/14	0	0.00	14	55.50	55.80	-14	4,134	-0.34%
2022/12/13	4	54.20	2	54.10	54.40	2	4,121	0.05%
2022/12/12	13.3	54.01	0	54.50	54.30	13.3	4,111	0.32%
2022/12/09	1	54.90	2	55.00	55.00	-1	4,105	-0.02%
2022/12/08	1	54.50	38	55.00	55.50	-37	4,080	-0.91%
2022/12/07	50	53.77	0	0.00	53.60	50	4,052	1.23%
2022/12/06	42.4	55.53	1	55.10	55.30	41.4	4,003	1.03%
2022/12/05	18	57.11	1	57.60	57.80	17	3,914	0.43%
2022/12/02	22	58.12	17	59.47	58.20	5	3,841	0.13%
2022/12/01	0.1	58.40	30	58.16	58.40	-30	3,800	-0.79%
2022/11/30	5	57.60	0	0.00	57.20	5	3,772	0.13%
2022/11/29	63	57.47	56.4	57.02	57.40	6.6	3,739	0.18%
2022/11/28	24	54.00	24.4	55.58	55.70	-0.4	3,681	-0.01%
2022/11/25	25	55.25	6	56.27	54.90	19	3,666	0.52%
2022/11/24	4	56.03	0.1	56.60	56.00	3.9	3,639	0.11%
2022/11/23	10.1	55.64	83	56.07	55.90	-72.9	3,598	-2.03%
2022/11/22	18	54.12	3	54.80	54.70	15	3,487	0.43%
2022/11/21	9	54.77	0	0.00	54.60	9	3,450	0.26%
2022/11/18	31	55.06	15	55.77	54.80	16	3,427	0.47%
2022/11/17	16.1	54.52	3.1	55.45	55.10	13	3,371	0.39%
2022/11/16	80.1	55.50	147.1	54.36	54.90	-67	3,287	-2.04%	大賣/
2022/11/15	58	52.75	89	53.73	53.10	-31	3,117	-0.99%
2022/11/14	132.1	51.96	66.1	53.93	52.30	66.1	3,000	2.20%	大買/
2022/11/11	1.1	52.09	63.1	51.62	52.10	-62	2,836	-2.19%
2022/11/10	28	49.51	6	50.67	49.20	22	2,714	0.81%
2022/11/09	26	50.18	35.1	51.07	50.50	-9.1	2,651	-0.34%
2022/11/08	17.1	49.54	34	50.46	49.45	-16.9	2,573	-0.66%
2022/11/07	7	49.59	5.1	49.35	49.70	1.9	2,463	0.08%
2022/11/04	3	49.10	14	49.12	49.70	-11	2,340	-0.47%
2022/11/03	24.1	48.79	49	49.56	48.75	-24.9	2,213	-1.12%
2022/11/02	4	46.38	93	46.41	48.00	-89	1,807	-4.92%
2022/11/01	8	43.60	3	43.80	43.65	5	1,660	0.30%
2022/10/31	4	43.38	36	43.04	43.85	-32	1,606	-1.99%
2022/10/28	6	40.79	3	41.13	40.60	3	1,546	0.19%
2022/10/27	0	0.00	4	40.84	41.15	-4	1,527	-0.26%
2022/10/26	10	40.29	4	41.20	40.00	6	1,487	0.40%
2022/10/24	6	42.32	6	43.07	42.00	0	1,460	0.00%
2022/10/21	9	42.29	4	42.41	42.15	5	1,478	0.34%
2022/10/20	5	42.11	6	42.22	42.55	-1	1,482	-0.07%
2022/10/19	3	42.52	1	43.05	42.25	2	1,486	0.13%
2022/10/18	39	42.28	4	42.88	42.90	35	1,474	2.37%
2022/10/17	46	41.49	2	41.68	41.95	44	1,471	2.99%
2022/10/14	6	42.07	28	41.47	42.40	-22	1,522	-1.44%
2022/10/13	4	39.83	0	0.00	39.40	4	1,497	0.27%
2022/10/12	2.5	39.97	4	40.44	40.90	-1.5	1,473	-0.10%
2022/10/11	11	40.54	18.2	40.11	40.45	-7.2	1,428	-0.50%
2022/10/07	10	42.95	1	43.80	42.90	9	1,384	0.65%
2022/10/06	5	43.17	3	43.10	43.50	2	1,371	0.15%
2022/10/05	52	44.38	8	45.19	43.85	44	1,334	3.30%
2022/10/04	105	43.84	12	44.88	44.35	93	1,289	7.21%	大買/
2022/10/03	11	43.50	3	44.12	43.60	8	1,227	0.65%
2022/09/30	2	44.80	3	44.30	44.80	-1	1,253	-0.08%
2022/09/29	2	44.68	3	45.65	45.00	-1	1,258	-0.08%
2022/09/28	33	45.33	2	45.00	44.70	31	1,284	2.41%
2022/09/27	7	46.91	7	46.75	47.10	0	1,328	0.00%
2022/09/26	71	48.78	2	48.25	47.70	69	1,407	4.90%
2022/09/23	17	51.08	4	52.13	51.20	13	1,404	0.93%
2022/09/22	1	50.90	0	0.00	51.40	1	1,463	0.07%
2022/09/21	12.1	51.48	0	0.00	51.60	12.1	1,480	0.81%
2022/09/19	52	52.27	2	52.30	52.00	50	1,527	3.27%
2022/09/16	22	53.03	16	54.35	52.70	6	1,550	0.39%
2022/09/15	0	0.00	10	53.32	53.80	-10	1,577	-0.63%
2022/09/14	26	53.01	1	53.60	53.30	25	1,610	1.55%
2022/09/13	29	54.13	0	0.00	54.00	29	1,629	1.78%
2022/09/12	0	0.00	10	55.50	54.70	-10	1,655	-0.60%
2022/09/08	14	53.00	29	54.61	55.20	-15	1,727	-0.87%
2022/09/07	0	0.00	1	53.00	53.20	-1	1,746	-0.06%
2022/09/06	80	54.76	1	55.20	53.30	79	1,756	4.50%
2022/09/05	14	57.00	0	0.00	56.60	14	1,756	0.80%
2022/09/02	2	58.35	14	58.50	58.00	-12	1,760	-0.68%
2022/09/01	7.1	57.31	0	0.00	57.20	7.1	1,750	0.40%
2022/08/31	0	0.00	18	57.35	57.50	-18	1,751	-1.03%
2022/08/30	4	55.98	6	56.32	56.10	-2	1,746	-0.11%
2022/08/29	20	55.76	1	55.90	55.70	19	1,747	1.09%
2022/08/26	1	57.20	19	57.49	57.60	-18	1,750	-1.03%
2022/08/25	4	56.68	18.3	57.00	56.80	-14.3	1,764	-0.81%
2022/08/24	26	55.85	1	55.70	55.60	25	1,762	1.42%
2022/08/23	20	56.57	3	57.20	56.40	17	1,757	0.97%
2022/08/22	3	57.90	17	58.55	57.60	-14	1,761	-0.79%
2022/08/19	2	57.75	3	57.90	57.90	-1	1,744	-0.06%
2022/08/18	1	56.70	1	57.20	57.50	0	1,740	0.00%
2022/08/17	1	57.10	8	57.65	57.10	-7	1,730	-0.40%
2022/08/16	18	56.91	31	57.90	56.50	-13	1,720	-0.76%
2022/08/15	2	56.15	29	56.02	56.10	-27	1,702	-1.59%
2022/08/12	0	0.00	24	54.71	54.70	-24	1,703	-1.41%
2022/08/11	1	53.90	29	54.49	54.00	-28	1,692	-1.65%
2022/08/10	0	0.00	24	52.71	53.30	-24	1,689	-1.42%
2022/08/09	4	51.90	1.5	51.68	52.20	2.5	1,688	0.15%
2022/08/08	16	50.97	0.5	51.74	50.80	15.5	1,704	0.91%
2022/08/05	3	52.20	1	52.10	52.30	2	1,711	0.12%
2022/08/04	11	51.62	11	52.86	51.40	0	1,727	0.00%
2022/08/03	11	51.50	1	52.00	52.20	10	1,730	0.58%
2022/08/02	0	0.00	1	51.90	52.50	-1	1,757	-0.06%
2022/08/01	3	52.13	11	53.00	52.20	-8	1,779	-0.45%
2022/07/29	25	51.78	1	52.20	52.20	24	1,783	1.35%
2022/07/28	31	52.78	7	52.60	52.60	24	1,805	1.33%
2022/07/27	0	0.00	1	54.60	54.80	-1	1,796	-0.06%
2022/07/26	57	54.70	5	54.12	53.30	52	1,838	2.83%
2022/07/25	3	56.80	0	0.00	56.50	3	1,859	0.16%
2022/07/22	6	57.23	16	57.94	57.10	-10	1,939	-0.52%
2022/07/21	32	56.50	2	57.85	57.20	30	1,991	1.51%
2022/07/20	0	0.00	61	56.42	58.10	-61	1,980	-3.08%
2022/07/19	2	53.00	2	54.30	52.90	0	1,980	0.00%
2022/07/18	1	53.50	0	0.00	53.40	1	1,992	0.05%
2022/07/14	0	0.00	21	53.22	53.80	-21	2,117	-0.99%
2022/07/13	1	52.10	14	52.30	52.00	-13	2,144	-0.61%
2022/07/12	37	51.69	3	51.27	51.40	34	2,187	1.55%
2022/07/11	8	53.00	0	0.00	53.60	8	2,201	0.36%
2022/07/08	0	0.00	14	54.50	54.00	-14	2,275	-0.62%
2022/07/07	0	0.00	36	52.89	53.80	-36	2,287	-1.57%
2022/07/06	14.2	51.01	1	51.20	51.30	13.2	2,319	0.57%
2022/07/05	52	52.00	16	52.38	51.80	36	2,307	1.56%
2022/07/04	57.1	52.37	47	53.33	53.80	10.1	2,270	0.44%
2022/07/01	12	54.97	3	55.07	54.50	9	2,209	0.41%
2022/06/30	44.1	56.03	20	55.94	55.90	24.1	2,189	1.10%
2022/06/28	40.3	58.51	0	0.00	58.50	40.3	2,124	1.90%
2022/06/27	0	0.00	16	60.47	61.10	-16	2,108	-0.76%
2022/06/24	0	0.00	14	59.40	59.40	-14	2,107	-0.66%
2022/06/23	18	58.11	3	59.03	59.00	15	2,097	0.72%
2022/06/22	33.1	59.58	0	0.00	59.00	33.1	2,084	1.59%
2022/06/21	1	61.40	0	0.00	61.40	1	2,063	0.05%
2022/06/20	0	0.00	3	61.80	60.60	-3	2,064	-0.15%
2022/06/17	68.1	61.87	1	61.40	61.50	67.1	2,064	3.25%
2022/06/16	57.1	66.75	0	0.00	66.00	57.1	2,014	2.83%
2022/06/15	9	68.90	14	70.00	69.00	-5	2,015	-0.25%
2022/06/14	47.4	67.90	0	0.00	68.70	47.4	2,029	2.34%
2022/06/13	30.1	70.50	0	0.00	69.80	30.1	2,015	1.49%
2022/06/10	26	71.99	0	0.00	71.90	26	2,019	1.29%
2022/06/09	4	72.50	0	0.00	72.60	4	2,041	0.20%
2022/06/07	29	73.24	0	0.00	73.30	29	2,062	1.41%
2022/06/06	27	73.88	0	0.00	73.80	27	2,066	1.31%
2022/06/02	31	75.37	0	0.00	74.50	31	2,097	1.48%
2022/06/01	0	0.00	16	77.35	77.30	-16	2,114	-0.76%
2022/05/31	5	76.60	0	0.00	77.00	5	2,141	0.23%
2022/05/30	2	76.95	33	76.89	77.30	-31	2,153	-1.44%
2022/05/27	0	0.00	1	76.10	76.00	-1	2,158	-0.05%
2022/05/26	2	75.90	46	76.33	76.50	-44	2,184	-2.01%
2022/05/25	0	0.00	1	76.10	76.30	-1	2,242	-0.04%
2022/05/24	0	0.00	6	76.50	75.80	-6	2,258	-0.27%
2022/05/23	2	75.40	0	0.00	75.60	2	2,258	0.09%
2022/05/20	0	0.00	34	75.11	75.50	-34	2,276	-1.49%
2022/05/19	0	0.00	1	74.40	74.40	-1	2,264	-0.04%
2022/05/18	5	74.40	0	0.00	74.60	5	2,262	0.22%
2022/05/17	0	0.00	1.1	72.65	73.70	-1.1	2,256	-0.05%
2022/05/16	14	71.99	1.1	73.20	71.90	12.9	2,252	0.57%
2022/05/13	30	73.47	0	0.00	72.80	30	2,230	1.34%
2022/05/10	28	72.72	30	75.06	76.00	-2	2,193	-0.09%
2022/05/09	16	74.16	0	0.00	74.70	16	2,162	0.74%
2022/05/05	0	0.00	29	77.20	76.90	-29	2,120	-1.37%
2022/05/04	48	77.82	1	76.40	77.30	47	2,065	2.28%
2022/05/03	15.3	75.14	0	0.00	77.00	15.3	2,048	0.75%
2022/04/29	6	76.98	49.3	76.80	77.10	-43.3	2,050	-2.11%
2022/04/28	30	76.00	18.3	77.68	75.10	11.7	2,020	0.58%
2022/04/27	4	77.30	27	76.80	77.30	-23	1,943	-1.18%
2022/04/26	0	0.00	17	74.86	75.10	-17	1,884	-0.90%
2022/04/25	45.1	72.62	5	71.44	71.10	40.1	1,850	2.16%
2022/04/22	0.2	75.80	12	75.90	75.70	-11.8	1,826	-0.64%
2022/04/21	111	75.29	77.2	75.75	75.50	33.8	1,805	1.87%	大買/
2022/04/20	60	72.63	93	72.73	73.00	-33	1,732	-1.90%
2022/04/19	9	70.03	106	70.28	72.20	-97	1,707	-5.68%	大賣/
2022/04/18	97.1	66.98	54	67.12	68.10	43.1	1,701	2.53%
2022/04/15	82.1	69.09	51	70.10	68.70	31.1	1,686	1.84%
2022/04/14	17.1	70.98	5	71.42	70.60	12.1	1,687	0.71%
2022/04/13	57.4	74.76	1	75.00	74.80	56.4	1,617	3.49%
2022/04/12	43.2	75.35	0	0.00	74.90	43.2	1,569	2.75%
2022/04/11	66.3	78.62	0	0.00	78.00	66.3	1,531	4.33%
2022/04/08	3.1	80.67	2	80.50	80.50	1.1	1,504	0.07%
2022/04/07	13.2	80.32	1	81.90	80.30	12.2	1,490	0.82%
2022/04/06	0	0.00	51	83.87	84.50	-51	1,470	-3.47%
2022/03/30	0	0.00	2	83.30	83.10	-2	1,463	-0.14%
2022/03/29	2.2	82.75	0	0.00	82.50	2.2	1,518	0.14%
2022/03/28	0.1	84.10	0	0.00	83.70	0.1	1,502	0.00%
2022/03/25	1.1	84.13	1.2	85.00	83.70	-0.1	1,495	-0.01%
2022/03/23	1.1	84.04	3	84.67	84.20	-2	1,484	-0.13%
2022/03/22	3	83.60	3	83.90	83.90	0	1,492	0.00%
2022/03/21	4	83.50	14.3	84.00	84.10	-10.3	1,479	-0.70%
2022/03/18	2	82.65	7.2	82.54	82.20	-5.2	1,480	-0.35%
2022/03/17	57	81.49	0.1	80.90	81.30	56.9	1,511	3.76%
2022/03/15	3.2	80.19	1	80.30	79.80	2.2	1,590	0.14%
2022/03/14	13.1	81.00	0	0.00	81.70	13.1	1,607	0.81%
2022/03/11	5.2	82.46	0	0.00	81.70	5.2	1,603	0.32%
2022/03/10	5	84.60	13	84.00	84.60	-8	1,588	-0.50%
2022/03/09	2.1	82.91	2	83.70	83.00	0.1	1,605	0.00%
2022/03/08	0.1	82.00	0	0.00	82.40	0.1	1,613	0.01%
2022/03/07	26.4	81.99	1	80.50	81.80	25.4	1,589	1.60%
2022/03/04	17.2	85.10	2	86.10	85.00	15.2	1,585	0.96%
2022/03/03	1.2	87.44	0	0.00	87.00	1.2	1,581	0.08%
2022/03/01	0	0.00	13	88.00	86.90	-13	1,668	-0.78%
2022/02/25	30.1	86.17	0	0.00	85.70	30.1	1,718	1.75%
2022/02/24	0	0.00	3	89.93	88.90	-3	1,749	-0.17%
2022/02/23	0.1	90.00	1	89.90	89.60	-1	1,737	-0.05%
2022/02/22	17.1	89.89	1	89.40	89.60	16.1	1,759	0.91%
2022/02/21	4	92.33	2	92.90	92.50	2	1,809	0.11%
2022/02/18	0.1	92.40	0	0.00	93.00	0.1	1,834	0.00%
2022/02/16	0.2	92.50	1	93.10	92.10	-0.8	1,888	-0.04%
2022/02/15	1	92.20	0	0.00	92.00	1	1,930	0.05%
2022/02/14	3.1	92.11	0	0.00	91.20	3.1	1,936	0.16%
2022/02/10	0	94.50	2	95.00	94.40	-2	1,957	-0.10%
2022/02/07	0	0.00	1	92.90	92.50	-1	1,988	-0.05%
2022/01/26	0.1	92.50	12	92.01	91.50	-11.9	2,049	-0.58%
2022/01/25	0.2	92.79	0	0.00	92.20	0.2	2,063	0.01%
2022/01/24	12.7	91.87	2	92.75	93.30	10.7	2,066	0.52%
2022/01/21	17.1	93.95	0	93.90	93.70	17	2,069	0.82%
2022/01/20	0.1	95.10	0	0.00	95.40	0.1	2,107	0.00%
2022/01/19	0.1	95.60	0	0.00	95.20	0.1	2,172	0.00%
2022/01/18	0	0.00	13	97.50	96.10	-13	2,173	-0.60%
2022/01/17	2	96.00	0	0.00	96.50	2	2,145	0.09%
2022/01/14	5	95.60	4	94.65	96.00	1	2,149	0.05%
2022/01/13	3.1	95.50	0	0.00	95.10	3.1	2,172	0.14%
2022/01/12	1	95.70	10	95.63	96.00	-9	2,176	-0.41%
2022/01/11	18.6	94.43	4	94.70	94.60	14.6	2,172	0.67%
2022/01/10	0.2	97.15	0	0.00	96.10	0.2	2,158	0.01%
2022/01/07	43	99.68	0	0.00	98.20	43	2,154	2.00%
2022/01/06	31	100.50	7	101.36	101.00	24	2,147	1.12%
2022/01/05	2	102.00	2	102.00	102.00	0	2,154	0.00%
2022/01/04	38	101.29	0	0.00	102.50	38	2,177	1.75%
2022/01/03	26	101.50	5	102.50	101.50	21	2,183	0.96%
2021/12/30	5	102.60	7	103.36	102.00	-2	2,218	-0.09%
2021/12/29	20	102.18	0	0.00	102.50	20	2,283	0.88%
2021/12/28	10	103.45	4	103.50	103.50	6	2,301	0.26%
2021/12/27	4	102.75	4	103.25	103.00	0	2,315	0.00%
2021/12/24	13	102.19	2	103.00	102.50	11	2,330	0.47%
2021/12/23	2	104.25	133.1	104.52	103.00	-131.1	2,339	-5.60%	大賣/鉅額交易
2021/12/22	3	102.33	4	103.50	102.00	-1	2,310	-0.04%
2021/12/21	16	102.50	0	0.00	102.50	16	2,333	0.69%
2021/12/20	1	101.00	2	102.00	102.00	-1	2,389	-0.04%
2021/12/16	4	101.50	1	101.00	101.50	3	2,558	0.12%
2021/12/15	1	100.50	0	0.00	101.00	1	2,560	0.04%
2021/12/14	95	100.64	0	0.00	100.00	95	2,596	3.66%
2021/12/13	122.1	103.05	0	0.00	102.00	122.1	2,631	4.64%	大買/鉅額交易
2021/12/10	2	106.25	161	106.81	106.00	-159	2,593	-6.13%	大賣/鉅額交易
2021/12/09	1	103.50	68	105.00	104.00	-67	2,522	-2.66%
2021/12/08	1	102.01	2	103.00	102.50	-1	2,492	-0.04%
2021/12/07	4	101.13	2	103.00	101.50	2	2,468	0.08%
2021/12/06	4	101.00	0	0.00	101.00	4	2,444	0.16%
2021/12/03	22	101.00	15	102.00	102.00	7	2,448	0.29%
2021/12/02	2	102.00	1	102.00	101.50	1	2,449	0.04%
2021/12/01	0.1	102.00	15	102.50	103.00	-14.9	2,454	-0.61%
2021/11/30	55	101.68	107	103.98	101.50	-52	2,454	-2.12%	大賣/
2021/11/29	6	101.00	3	99.57	101.50	3	2,453	0.12%
2021/11/26	46.3	100.27	1.1	100.99	101.50	45.2	2,453	1.84%
2021/11/25	96.1	101.80	29.1	106.41	102.00	67	2,437	2.75%
2021/11/24	0.1	105.50	122	103.82	105.00	-121.9	2,348	-5.19%	大賣/鉅額交易
2021/11/23	19	101.42	34	100.36	100.50	-15	2,277	-0.66%
2021/11/22	3	98.50	1	98.70	98.80	2	2,193	0.09%
2021/11/19	2.5	98.24	0	0.00	97.50	2.5	2,199	0.11%
2021/11/18	1	98.90	26	98.00	98.40	-25	2,193	-1.14%
2021/11/16	0.1	94.22	0	0.00	93.90	0.1	2,116	0.00%
2021/11/12	28	94.91	2	94.50	93.40	26	2,087	1.25%
2021/11/10	3	95.70	12	96.03	97.00	-9	2,105	-0.43%
2021/11/09	3	96.03	2	96.50	96.60	1	2,135	0.05%
2021/11/08	12	97.75	0	0.00	97.30	12	2,118	0.57%
2021/11/05	13	98.33	5	99.54	98.10	8	2,122	0.38%
2021/11/04	4	99.50	1	99.40	98.60	3	2,131	0.14%
2021/11/03	17	99.19	3	98.73	98.60	14	2,135	0.66%
2021/11/02	2	96.00	16	97.74	96.00	-14	2,119	-0.66%
2021/11/01	1	95.70	0	0.00	96.00	1	2,160	0.05%
2021/10/29	37	94.86	12	97.18	95.50	25	2,161	1.16%
2021/10/28	23	97.05	0	0.00	96.50	23	2,127	1.08%
2021/10/27	0	0.00	45	98.51	101.00	-45	2,091	-2.15%
2021/10/26	5	95.30	24	95.46	96.50	-19	2,043	-0.93%
2021/10/25	3	94.37	3	94.13	94.30	0	2,041	0.00%
2021/10/22	2	93.30	0	0.00	93.30	2	2,057	0.10%
2021/10/21	22	92.48	0	0.00	92.10	22	2,081	1.06%
2021/10/20	0	0.00	10	96.10	94.80	-10	2,074	-0.48%
2021/10/19	0	0.00	20	94.50	95.50	-20	2,074	-0.96%
2021/10/18	20.1	91.50	1	93.70	91.30	19.1	2,077	0.92%
2021/10/15	1	94.90	10	95.00	93.40	-9	2,080	-0.43%
2021/10/14	32	92.06	12	92.92	93.10	20	2,096	0.95%
2021/10/13	20	95.00	12	94.00	93.70	8	2,107	0.38%
2021/10/12	0	0.00	11	99.00	98.50	-11	2,112	-0.52%
2021/10/08	13	98.35	9	98.50	97.60	4	2,105	0.19%
2021/10/07	0	0.00	1	96.50	96.90	-1	2,108	-0.05%
2021/10/06	99	95.49	6	96.12	95.10	93	2,101	4.43%
2021/10/04	206	102.12	2	103.00	100.50	204	2,075	9.83%	大買/鉅額交易
2021/10/01	27	104.69	3	107.33	105.00	24	2,081	1.15%
2021/09/30	31	105.13	2	106.50	108.00	29	2,112	1.37%
2021/09/29	306	108.25	3	108.00	106.50	303	2,130	14.22%	大買/鉅額交易
2021/09/28	134	112.49	2	111.50	113.50	132	2,202	5.99%	大買/鉅額交易
2021/09/27	114	114.89	17	119.47	115.50	97	2,230	4.35%	大買/
2021/09/24	58	116.91	50	120.73	117.50	8	2,220	0.36%
2021/09/23	7.1	117.73	263	117.02	116.50	-255.9	2,253	-11.36%	大賣/鉅額交易
2021/09/22	41	110.17	92.1	114.19	111.00	-51.1	2,328	-2.20%
2021/09/17	1.1	109.38	119.6	112.48	112.50	-118.5	2,356	-5.03%	大賣/鉅額交易
2021/09/16	3	109.83	123	109.76	110.00	-120	2,360	-5.08%	大賣/鉅額交易
2021/09/15	52	104.61	3	106.00	106.00	49	2,352	2.08%
2021/09/14	25.1	106.05	1	108.00	106.00	24.1	2,392	1.01%
2021/09/13	44	106.75	0	0.00	106.50	44	2,433	1.81%
2021/09/10	51	107.78	0	0.00	108.00	51	2,490	2.05%
2021/09/08	68.1	109.00	0	0.00	110.00	68.1	2,554	2.67%
2021/09/07	135.1	110.63	20	113.50	112.00	115.1	2,676	4.30%	大買/鉅額交易
2021/09/06	0	0.00	47	115.22	113.50	-47	2,788	-1.69%
2021/09/03	0.1	113.50	0.5	114.00	114.00	-0.4	2,867	-0.01%
2021/09/02	0	0.00	4	114.38	114.50	-4	3,021	-0.13%
2021/09/01	1.2	114.43	77	113.93	114.00	-75.8	3,045	-2.49%
2021/08/31	2	109.50	19.1	112.98	110.00	-17.1	3,021	-0.57%
2021/08/30	0.1	112.50	51	112.22	112.50	-50.9	3,026	-1.68%
2021/08/27	51	108.22	0	0.00	110.00	51	3,038	1.68%
2021/08/25	0	0.00	46	112.24	112.50	-46	3,034	-1.52%
2021/08/24	0.1	108.50	161	110.07	111.00	-160.9	3,046	-5.28%	大賣/鉅額交易
2021/08/23	24	104.58	5	108.20	106.00	19	3,049	0.62%
2021/08/20	0	0.00	22	108.55	107.50	-22	3,035	-0.72%
2021/08/19	2	106.00	20	108.00	106.00	-18	3,031	-0.59%
2021/08/18	0	0.00	2	106.75	107.00	-2	3,017	-0.07%
2021/08/17	23	102.48	2	105.00	105.00	21	3,008	0.70%
2021/08/16	136.1	105.22	0	0.00	105.00	136.1	2,985	4.56%	大買/鉅額交易
2021/08/13	339	110.22	1	108.50	109.50	338	2,957	11.43%	大買/鉅額交易
2021/08/12	15	114.10	0	0.00	115.00	15	2,910	0.52%
2021/08/11	0	0.00	16	117.66	115.00	-16	2,923	-0.55%
2021/08/10	74.1	113.49	57	117.07	116.00	17.1	2,927	0.58%
2021/08/09	40.2	115.26	15	119.83	114.50	25.2	2,928	0.86%
2021/08/06	15	118.00	97	121.06	119.50	-82	2,927	-2.80%
2021/08/05	2	121.00	0.6	120.00	120.00	1.5	2,928	0.05%
2021/08/04	46.1	112.79	5	114.50	114.50	41.1	2,955	1.39%
2021/08/03	22	113.50	74	116.93	114.50	-52	2,988	-1.74%
2021/08/02	126	113.44	0	0.00	113.50	126	2,978	4.23%	大買/鉅額交易
2021/07/30	26	115.19	4	117.50	116.50	22	2,970	0.74%
2021/07/29	4	119.00	29	119.17	119.00	-25	2,955	-0.85%
2021/07/28	126.2	114.69	63	117.50	116.00	63.2	2,970	2.13%	大買/
2021/07/27	49	118.91	10.2	122.49	118.50	38.8	2,974	1.30%
2021/07/26	0	0.00	46	121.29	120.50	-46	2,967	-1.55%
2021/07/23	34	117.12	0	0.00	117.00	34	2,951	1.15%
2021/07/22	5.2	118.25	46	120.82	119.00	-40.9	2,946	-1.39%
2021/07/21	0	0.00	34	119.44	117.50	-34	2,938	-1.16%
2021/07/20	75.2	116.40	0	0.00	116.50	75.2	2,935	2.56%
2021/07/19	80	119.31	1	124.00	119.00	79	2,910	2.71%
2021/07/16	0	0.00	2	122.25	122.50	-2	2,939	-0.07%
2021/07/15	2	121.75	17	124.06	122.00	-15	2,950	-0.51%
2021/07/14	6	122.00	42	121.50	122.00	-36	2,958	-1.22%
2021/07/13	0	122.00	3	122.17	120.50	-3	2,970	-0.10%
2021/07/12	20	120.50	0	0.00	120.00	20	2,962	0.68%
2021/07/09	10	118.35	38	122.97	120.50	-28	3,005	-0.93%
2021/07/08	1	120.50	0	0.00	121.00	1	3,065	0.03%
2021/07/07	8	118.50	50.2	121.80	119.50	-42.2	3,072	-1.37%
2021/07/06	34	117.31	0	0.00	118.00	34	3,114	1.09%
2021/07/05	38.5	118.87	117.3	120.75	118.50	-78.8	3,156	-2.50%	大賣/
2021/07/02	0.1	116.00	46.3	117.58	117.50	-46.2	3,070	-1.50%
2021/07/01	10.2	113.41	2	117.00	113.50	8.2	3,035	0.27%
2021/06/30	39.4	113.07	32	116.59	116.50	7.4	3,001	0.25%
2021/06/29	36	112.79	118.2	114.48	114.00	-82.2	2,896	-2.84%	大賣/
2021/06/28	52.3	109.71	93	112.66	109.00	-40.7	2,761	-1.47%
2021/06/25	2	108.00	0	0.00	108.50	2	2,722	0.07%
2021/06/24	0	0.00	43	110.28	110.00	-43	2,684	-1.60%
2021/06/23	27.2	108.08	48	108.61	109.00	-20.8	2,645	-0.79%
2021/06/22	20	104.75	4	106.88	106.50	16	2,599	0.62%
2021/06/21	71.3	106.78	1	107.01	106.50	70.3	2,580	2.72%
2021/06/18	3	111.67	10	113.50	111.00	-7	2,540	-0.28%
2021/06/17	4.2	110.83	31	112.66	113.00	-26.8	2,547	-1.05%
2021/06/16	142.2	110.90	42.5	115.89	111.00	99.7	2,548	3.91%	大買/
2021/06/15	42.3	113.03	154	114.13	113.50	-111.7	2,460	-4.54%	大賣/鉅額交易
2021/06/11	43	107.58	78.1	110.69	108.00	-35.1	2,358	-1.49%
2021/06/10	57	106.07	84.1	108.73	108.00	-27.1	2,273	-1.19%
2021/06/09	2	104.25	37	103.69	103.00	-35	2,107	-1.66%
2021/06/08	3	100.50	5	100.80	100.00	-2	2,066	-0.10%
2021/06/07	21	98.96	2	100.00	100.50	19	2,070	0.92%
2021/06/04	0	0.00	20	103.00	101.50	-20	2,070	-0.97%
2021/06/02	22	99.05	0	0.00	100.00	22	2,067	1.06%
2021/06/01	18	101.14	1	104.50	101.50	17	2,057	0.83%
2021/05/28	2	96.30	1	96.50	96.80	1	2,036	0.05%
2021/05/27	2	96.95	0	0.00	95.80	2	2,084	0.10%
2021/05/25	1	96.80	0	0.00	95.90	1	2,147	0.05%
2021/05/24	6	95.93	1	95.60	96.10	5	2,195	0.23%
2021/05/21	2	92.60	42	95.47	97.00	-40	2,261	-1.77%
2021/05/20	1.1	91.79	1	92.00	91.10	0.1	2,323	0.00%
2021/05/19	27	91.22	5	92.44	91.40	22	2,377	0.93%
2021/05/18	3	91.80	27	93.35	94.50	-24	2,393	-1.00%
2021/05/17	19	86.28	11	88.68	89.90	8	2,437	0.33%
2021/05/14	6	92.87	21	93.04	92.80	-15	2,529	-0.59%
2021/05/13	22	87.37	22	89.85	92.40	0	2,544	0.00%
2021/05/12	54.5	91.04	3	94.43	89.10	51.5	2,534	2.03%
2021/05/11	4	99.45	4	97.80	98.60	0	2,482	0.00%
2021/05/10	1	104.50	2	104.50	104.50	-1	2,445	-0.04%
2021/05/07	3	104.67	3	105.50	105.00	0	2,460	0.00%
2021/05/06	1	103.50	1	104.50	104.00	0	2,471	0.00%
2021/05/05	35	103.67	4	105.75	102.50	31	2,501	1.24%
2021/05/04	103	108.07	2	106.75	106.00	101	2,536	3.98%	大買/鉅額交易
2021/05/03	118	112.97	4.2	112.96	111.50	113.9	2,614	4.36%	大買/鉅額交易
2021/04/29	28.5	116.25	7	118.29	118.00	21.5	2,739	0.78%
2021/04/28	3	117.33	8	118.50	119.00	-5	2,791	-0.18%
2021/04/27	46	117.62	2	119.25	117.00	44	2,836	1.55%
2021/04/26	18	119.75	4	121.50	119.50	14	2,864	0.49%
2021/04/23	8	119.00	0	0.00	122.50	8	2,865	0.28%
2021/04/22	26	120.29	11	121.05	120.50	15	2,924	0.51%
2021/04/21	4	124.75	1	126.00	124.00	3	2,874	0.10%
2021/04/20	9.1	125.72	4	126.38	125.50	5.1	2,864	0.18%
2021/04/19	0	0.00	30	126.78	126.00	-30	2,853	-1.05%
2021/04/16	2.1	124.24	12	124.54	124.00	-10	2,826	-0.35%
2021/04/15	28	122.39	9	123.39	123.00	19	2,824	0.67%
2021/04/14	20	123.23	39.1	125.82	125.00	-19.1	2,821	-0.68%
2021/04/13	1	124.00	6	122.00	122.00	-5	2,779	-0.18%
2021/04/12	9.4	123.39	9.2	124.23	123.00	0.3	2,864	0.01%
2021/04/09	9.2	122.03	52.3	121.83	122.50	-43.1	2,782	-1.55%
2021/04/08	3.3	117.65	8	119.00	119.00	-4.8	2,718	-0.17%
2021/04/07	13	116.04	33	117.48	117.50	-20	2,715	-0.74%
2021/04/06	8	117.75	11	120.50	117.50	-3	2,717	-0.11%
2021/04/01	6	119.25	2.1	119.24	119.00	3.9	2,713	0.14%
2021/03/31	1	119.50	33.8	119.05	119.50	-32.8	2,725	-1.20%
2021/03/30	12.2	117.86	22	118.91	117.00	-9.8	2,734	-0.36%
2021/03/29	2.6	117.88	21	118.00	118.00	-18.4	2,777	-0.66%
2021/03/26	0	0.00	5	115.40	116.50	-5	2,788	-0.18%
2021/03/25	35	113.49	1	115.00	113.50	34	2,803	1.21%
2021/03/24	27	114.93	9	115.56	115.00	18	2,844	0.63%
2021/03/23	22	116.14	5	120.20	116.50	17	2,932	0.58%
2021/03/22	3	117.00	19	119.11	119.50	-16	2,941	-0.54%
2021/03/19	2	117.75	67	118.31	118.50	-65	2,918	-2.23%
2021/03/18	0	0.00	34	115.85	116.00	-34	2,879	-1.18%
2021/03/17	9	111.83	19	114.16	112.00	-10	2,843	-0.35%
2021/03/16	4	112.50	13.2	113.39	114.00	-9.2	2,824	-0.33%
2021/03/15	9	110.72	1	111.00	111.00	8	2,824	0.28%
2021/03/12	2.2	110.77	3	111.50	111.00	-0.8	2,834	-0.03%
2021/03/11	2	111.50	0	0.00	111.50	2	2,852	0.07%
2021/03/09	1	110.00	0	0.00	111.00	1	2,866	0.03%
2021/03/08	3	112.17	2	113.00	110.00	1	2,879	0.03%
2021/03/05	2.2	108.83	3	111.67	111.50	-0.8	2,880	-0.03%
2021/03/04	14	110.14	1	113.50	111.00	13	2,908	0.45%
2021/03/03	37	111.45	0	0.00	112.00	37	2,935	1.26%
2021/03/02	106.2	113.63	0	118.50	113.00	106.2	2,957	3.59%	大買/鉅額交易
2021/02/26	28	114.18	1	117.00	118.00	27	2,926	0.92%
2021/02/25	17	116.21	2	117.75	116.50	15	2,937	0.51%
2021/02/24	63	118.28	1	119.50	117.50	62	2,905	2.13%
2021/02/23	40	122.35	0	127.50	121.00	40	2,871	1.39%
2021/02/22	17	126.35	30	128.67	128.00	-13	2,819	-0.46%
2021/02/19	1	123.00	34	124.62	125.00	-33	2,799	-1.18%
2021/02/18	1	119.00	1	119.50	119.50	0	2,860	0.00%
2021/02/17	1	121.00	34.1	120.72	118.50	-33.1	2,917	-1.13%
2021/02/05	16.1	117.51	76	117.63	118.00	-60	2,876	-2.08%
2021/02/04	3	115.17	35	115.90	115.00	-32	2,771	-1.15%
2021/02/03	7	112.79	3	111.33	113.50	4	2,747	0.15%
2021/02/02	12	110.83	0	0.00	110.50	12	2,733	0.44%
2021/02/01	0	0.00	1	111.50	112.00	-1	2,727	-0.04%
2021/01/29	15	111.27	5	114.10	110.50	10	2,770	0.36%
2021/01/28	4	114.00	4	111.75	114.00	0	2,762	0.00%
2021/01/27	10	110.50	1	112.50	114.00	9	2,796	0.32%
2021/01/26	20	113.20	3	114.00	112.00	17	2,791	0.61%
2021/01/25	1	113.50	12	114.83	115.00	-11	2,765	-0.40%
2021/01/22	31	111.94	22	111.73	113.50	9	2,676	0.34%
2021/01/21	25	109.70	15	113.33	108.50	10	2,550	0.39%
2021/01/20	28	111.38	2	116.25	110.00	26	2,523	1.03%
2021/01/19	20	116.85	0	0.00	115.00	20	2,481	0.81%
2021/01/18	12	118.42	0	0.00	120.50	12	2,493	0.48%
2021/01/15	56	121.73	27	126.87	120.50	29	2,500	1.16%
2021/01/14	0	0.00	19	124.26	124.50	-19	2,434	-0.78%
2021/01/13	19	120.39	5	122.30	122.00	14	2,436	0.57%
2021/01/12	27	125.00	1	127.41	122.50	26	2,428	1.07%
2021/01/11	2	128.75	1.1	129.37	128.00	0.9	2,439	0.04%
2021/01/08	1	129.50	2	129.25	131.50	-1	2,471	-0.04%
2021/01/07	2	131.00	2	131.50	129.50	0	2,463	0.00%
2021/01/06	19	131.45	10	139.50	129.00	9	2,422	0.37%
2021/01/05	5.1	130.75	57	129.20	136.00	-51.9	2,357	-2.20%
2021/01/04	10	123.40	4	123.63	124.00	6	2,256	0.27%
2020/12/31	15	120.97	18	122.06	121.00	-3	2,365	-0.13%
2020/12/30	3	123.33	0.3	123.65	122.50	2.7	2,531	0.11%
2020/12/29	1	125.50	1	126.00	126.00	0	2,526	0.00%
2020/12/28	1	126.00	1	125.01	126.00	0	2,522	0.00%
2020/12/25	2	126.00	5	128.20	124.00	-3	2,530	-0.12%
2020/12/24	1	125.50	51.1	125.49	126.50	-50.1	2,527	-1.98%
2020/12/23	54.1	123.53	31.1	124.13	122.00	23	2,487	0.92%
2020/12/22	23	120.00	6.6	119.10	117.50	16.5	2,448	0.67%
2020/12/21	2	125.50	1	126.00	122.50	1	2,456	0.04%
2020/12/18	2	125.00	1	126.00	124.00	1	2,435	0.04%
2020/12/17	2.1	121.54	44	122.24	125.00	-42	2,391	-1.75%
2020/12/16	8	116.81	19	116.87	118.00	-11	2,295	-0.48%
2020/12/15	1	112.00	8	113.50	114.50	-7	2,259	-0.31%
2020/12/14	1	112.50	1	113.00	111.50	0	2,259	0.00%
2020/12/11	7	112.14	7	112.43	112.00	0	2,265	0.00%
2020/12/10	2	113.75	1	114.50	113.00	1	2,262	0.04%
2020/12/09	11	114.64	2	115.75	115.50	9	2,275	0.40%
2020/12/08	1	115.00	7	115.93	116.00	-6	2,284	-0.26%
2020/12/07	14	115.29	13	116.69	115.00	1	2,304	0.04%
2020/12/04	27	115.17	5	115.60	115.50	22	2,351	0.94%
2020/12/03	3	116.17	3	117.67	116.50	0	2,381	0.00%
2020/12/02	5	117.30	3.1	116.85	116.50	1.9	2,376	0.08%
2020/12/01	6	117.25	2	118.25	117.00	4	2,357	0.17%
2020/11/30	2	117.75	9	118.72	117.00	-7	2,349	-0.30%
2020/11/27	21.1	118.60	22	118.75	119.50	-0.9	2,312	-0.04%
2020/11/26	5	116.70	6	116.25	116.50	-1	2,286	-0.04%
2020/11/25	2	114.00	2.2	116.68	113.50	-0.2	2,270	-0.01%
2020/11/24	2	115.50	3	114.33	116.00	-1	2,259	-0.04%
2020/11/23	4	112.50	6	113.17	113.00	-2	2,256	-0.09%
2020/11/20	5	112.40	1	114.00	112.00	4	2,247	0.18%
2020/11/19	2	114.00	0	0.00	113.50	2	2,253	0.09%
2020/11/18	1	114.50	4	116.00	116.00	-3	2,252	-0.13%
2020/11/17	9.1	113.96	4	114.25	113.00	5.1	2,211	0.23%
2020/11/16	9.1	110.60	34	112.19	111.50	-24.9	2,127	-1.17%
2020/11/13	12	104.92	0.1	107.00	104.50	11.9	2,055	0.58%
2020/11/10	0	0.00	11	109.91	107.00	-11	2,042	-0.54%
2020/11/09	7	109.00	3	108.83	108.50	4	2,065	0.19%
2020/11/06	1	105.50	0	0.00	107.50	1	2,053	0.05%
2020/11/05	1	106.00	1	105.50	105.50	0	2,046	0.00%
2020/11/04	1	103.00	34	105.00	105.00	-33	2,077	-1.59%
2020/11/03	1	101.50	12	100.46	101.00	-11	2,064	-0.53%
2020/11/02	2.1	98.32	31	98.83	98.80	-28.9	2,076	-1.39%
2020/10/30	9	95.91	0	0.00	95.00	9	2,048	0.44%
2020/10/29	11	94.96	12	96.47	97.60	-1	2,037	-0.05%
2020/10/28	4	98.05	0	0.00	96.50	4	2,025	0.20%
2020/10/27	2	100.50	0.1	100.00	100.50	1.9	2,001	0.10%
2020/10/26	10.1	98.73	1	97.80	101.00	9.1	2,019	0.45%
2020/10/23	22	100.42	4	99.25	99.70	18	2,002	0.90%
2020/10/22	1	100.50	0.1	101.50	100.50	1	2,031	0.05%
2020/10/21	2	102.00	0	103.00	101.50	2	2,051	0.10%
2020/10/20	2	102.50	0	0.00	103.00	2	2,109	0.09%
2020/10/19	0.1	104.00	0	0.00	103.50	0.1	2,174	0.00%
2020/10/15	0	0.00	1	102.50	101.50	-1	2,172	-0.05%
2020/10/14	9	101.44	6	103.50	100.50	3	2,173	0.14%
2020/10/13	2	102.00	0	0.00	102.00	2	2,173	0.09%
2020/10/12	5	101.50	1	102.00	102.00	4	2,184	0.18%
2020/10/08	6	101.08	4	102.88	101.50	2	2,182	0.09%
2020/10/07	40	102.45	6	103.67	101.00	34	2,076	1.64%
2020/10/06	1	111.50	0	0.00	112.00	1	1,909	0.05%
2020/10/05	15	110.00	3	112.50	111.50	12	1,930	0.62%
2020/09/30	2	112.00	1	112.00	112.00	1	1,985	0.05%
2020/09/29	1	114.01	0	0.00	114.00	1	2,035	0.05%
2020/09/28	0	0.00	12	114.79	115.50	-12	2,045	-0.59%
2020/09/25	16	115.03	0	0.00	114.00	16	2,112	0.76%
2020/09/24	15	120.00	0	0.00	119.00	15	2,120	0.71%
2020/09/23	0	0.00	1	123.00	122.50	-1	2,121	-0.05%
2020/09/21	0	0.00	1	125.50	124.50	-1	2,141	-0.05%
2020/09/16	0	0.00	1	123.00	122.50	-1	2,159	-0.05%
2020/09/15	0	0.00	1	123.50	123.00	-1	2,159	-0.05%
2020/09/14	0	0.00	1	124.50	123.50	-1	2,159	-0.05%
2020/09/11	15	124.97	10	124.25	121.00	5	2,147	0.23%
2020/09/10	9	129.00	15	131.47	127.50	-6	2,186	-0.27%
2020/09/09	4	127.75	6	125.17	129.00	-2	2,226	-0.09%
2020/09/08	6	122.92	18	123.92	124.50	-12	2,222	-0.54%
2020/09/07	0	0.00	1	118.50	118.00	-1	2,198	-0.05%
2020/09/04	5	119.50	2	120.00	120.50	3	2,217	0.14%
2020/09/03	2	122.25	3	121.17	122.50	-1	2,240	-0.04%
2020/09/02	2	121.00	2	121.50	121.00	0	2,276	0.00%
2020/09/01	2	121.25	2	120.75	121.00	0	2,298	0.00%
2020/08/31	7	120.14	7	120.64	119.00	0	2,298	0.00%
2020/08/28	2	119.00	1	119.50	119.00	1	2,305	0.04%
2020/08/27	2	119.00	4	120.75	119.00	-2	2,341	-0.09%
2020/08/26	4	118.88	0	0.00	119.00	4	2,357	0.17%
2020/08/24	0	0.00	1	119.50	119.50	-1	2,417	-0.04%
2020/08/21	2	119.00	18	120.28	123.00	-16	2,441	-0.66%
2020/08/20	30	117.45	3	116.50	117.00	27	2,471	1.09%
2020/08/19	1	123.00	1	124.50	122.00	0	2,477	0.00%
2020/08/18	14	125.29	0	0.00	124.00	14	2,493	0.56%
2020/08/17	1	127.00	0	0.00	129.00	1	2,563	0.04%
2020/08/14	0	0.00	2	126.75	128.50	-2	2,623	-0.08%
2020/08/13	3	125.00	25	127.76	127.50	-22	2,652	-0.83%
2020/08/12	3	121.33	10	122.00	121.50	-7	2,717	-0.26%
2020/08/11	16	122.75	0	0.00	122.00	16	2,855	0.56%
2020/08/10	24	128.21	1	126.50	126.50	23	2,833	0.81%
2020/08/07	31	134.15	1	133.00	132.50	30	2,822	1.06%
2020/08/06	5	135.40	4	137.25	137.50	1	2,815	0.04%
2020/08/05	5	138.30	1	138.50	139.00	4	2,818	0.14%
2020/08/03	0	0.00	2	137.75	137.50	-2	3,025	-0.07%
2020/07/31	1	135.00	0	0.00	136.00	1	3,069	0.03%
2020/07/30	0	0.00	1	137.50	135.00	-1	3,130	-0.03%
2020/07/29	2	135.25	1	137.00	136.50	1	3,181	0.03%
2020/07/28	5	137.40	12	143.32	136.50	-7	3,179	-0.22%
2020/07/27	8	141.50	2	139.50	141.50	6	3,194	0.19%
2020/07/24	11	139.90	3	140.67	137.50	8	3,185	0.25%
2020/07/23	1	140.00	5	138.60	140.50	-4	3,132	-0.13%
2020/07/22	1	136.00	0	0.00	136.00	1	3,075	0.03%
2020/07/21	5	137.40	3	139.00	137.50	2	3,051	0.07%
2020/07/20	3	137.00	5	137.50	137.50	-2	3,033	-0.07%
2020/07/17	0	137.00	0	0.00	136.50	0	3,029	0.00%
2020/07/16	3	134.00	1	134.00	134.00	2	3,055	0.07%
2020/07/15	4	138.00	2	137.75	136.50	2	3,060	0.07%
2020/07/14	1	137.50	0	0.00	137.50	1	3,083	0.03%
2020/07/13	2	137.25	0	0.00	137.50	2	3,107	0.06%
2020/07/10	5	138.50	0	0.00	137.50	5	3,137	0.16%
2020/07/09	4	138.63	3	142.67	143.50	1	3,137	0.03%
2020/07/08	1	140.00	3	140.83	140.00	-2	3,103	-0.06%
2020/07/07	0	0.00	5	144.90	142.50	-5	3,047	-0.16%
2020/07/06	8	144.06	2	144.25	145.00	6	3,051	0.20%
2020/07/03	1	144.00	0	0.00	144.50	1	3,023	0.03%
2020/07/02	0	0.00	1	147.00	147.50	-1	3,058	-0.03%
2020/06/30	1	143.50	0	0.00	143.50	1	3,136	0.03%
2020/06/29	0	0.00	1	145.00	143.00	-1	3,150	-0.03%
2020/06/24	1	144.50	0	0.00	143.50	1	3,176	0.03%
2020/06/22	4	147.00	0	0.00	145.00	4	3,338	0.12%
2020/06/17	2	147.25	3	152.83	146.00	-1	3,470	-0.03%
2020/06/16	3	148.00	4	149.00	150.00	-1	3,455	-0.03%
2020/06/15	3	145.50	2	145.00	144.50	1	3,442	0.03%
2020/06/12	0	0.00	10	138.00	141.00	-10	3,408	-0.29%
2020/06/11	3	143.17	4	141.63	141.00	-1	3,410	-0.03%
2020/06/10	13	141.85	0	0.00	142.50	13	3,415	0.38%
2020/06/05	1	140.50	1	141.50	141.00	0	3,462	0.00%
2020/06/04	1	142.50	2	140.50	142.50	-1	3,504	-0.03%
2020/06/03	1	136.00	2	138.00	139.00	-1	3,544	-0.03%
2020/06/02	2	136.50	0	0.00	135.00	2	3,530	0.06%
2020/06/01	11	138.95	0	0.00	139.00	11	3,596	0.31%
2020/05/29	4	142.00	4	141.38	138.00	0	3,613	0.00%
2020/05/28	1	140.00	4	140.50	140.50	-3	3,610	-0.08%
2020/05/27	0	0.00	5	139.00	138.00	-5	3,604	-0.14%
2020/05/26	7	135.29	2	139.50	134.50	5	3,581	0.14%
2020/05/25	3	136.50	2.1	137.31	138.00	0.9	3,552	0.03%
2020/05/22	5	137.20	9	139.44	134.00	-4	3,532	-0.11%
2020/05/21	4.1	134.53	10	134.55	136.50	-5.9	3,527	-0.17%
2020/05/20	7	129.00	2	131.00	128.50	5	3,482	0.14%
2020/05/19	1	132.50	1	131.50	132.00	0	3,439	0.00%
2020/05/18	19	130.50	3	133.83	130.50	16	3,338	0.48%
2020/05/15	1	145.50	0	144.00	144.00	1	3,188	0.03%
2020/05/14	4	146.38	1.2	151.03	145.00	2.8	3,173	0.09%
2020/05/13	1	152.00	0	0.00	153.00	1	3,142	0.03%
2020/05/12	3.1	148.96	2	144.50	147.50	1.1	3,122	0.03%
2020/05/11	0.1	151.50	2	157.40	152.00	-1.9	3,130	-0.06%
2020/05/08	6	156.58	41	154.46	152.50	-35	3,083	-1.14%
2020/05/07	2	144.75	3	144.00	147.00	-1	2,914	-0.03%
2020/05/06	1.1	143.87	1	144.50	142.50	0.1	2,860	0.00%
2020/05/05	1	142.50	8	140.44	140.50	-7	2,798	-0.25%
2020/04/30	4	134.50	2	135.50	136.00	2	2,721	0.07%
2020/04/21	0	0.00	1	123.50	123.00	-1	2,744	-0.04%
2020/04/20	1	127.50	0	0.00	128.50	1	2,729	0.04%
2020/04/17	2	128.75	2	129.00	129.00	0	2,725	0.00%
2020/04/16	2	130.75	3	131.00	132.00	-1	2,739	-0.04%
2020/04/15	1	128.50	0	0.00	128.50	1	2,742	0.04%
2020/04/14	0	0.00	1	125.00	125.00	-1	2,781	-0.04%
2020/04/13	0	0.00	5	121.90	122.50	-5	2,760	-0.18%
2020/04/10	1	119.50	0	0.00	119.50	1	2,755	0.04%
2020/04/09	0	0.00	2	121.00	121.00	-2	2,772	-0.07%
2020/04/07	2	121.50	0	0.00	118.50	2	2,740	0.07%
2020/04/06	6	120.17	4	123.87	120.50	2	2,681	0.07%
2020/04/01	3	123.00	19	122.95	123.00	-16	2,632	-0.61%
2020/03/31	3	122.00	4	119.38	122.00	-1	2,578	-0.04%
2020/03/30	0	118.00	0	0.00	117.50	0	2,554	0.00%
2020/03/27	0	0.00	29	119.64	115.00	-29	2,514	-1.15%
2020/03/26	0	0.00	7	113.00	113.50	-7	2,387	-0.29%
2020/03/25	0	0.00	8	113.00	110.00	-8	2,386	-0.34%
2020/03/24	13	108.92	13	111.50	108.00	0	2,310	0.00%
2020/03/23	0	0.00	1	104.53	105.00	-1	2,313	-0.04%
2020/03/20	1	104.50	13	104.23	105.00	-12	2,327	-0.52%
2020/03/19	13	99.08	0	0.00	95.90	13	2,294	0.57%
2020/03/18	6	106.75	3	109.50	106.50	3	2,266	0.13%
2020/03/13	34	108.07	5	108.00	110.00	29	2,262	1.28%
2020/03/12	9	116.89	1	122.00	120.00	8	2,230	0.36%
2020/03/11	15	129.97	5	131.00	128.00	10	2,245	0.45%
2020/03/10	1	128.50	2	129.50	131.00	-1	2,249	-0.04%
2020/03/09	5	131.10	2	137.50	130.50	3	2,228	0.13%
2020/03/06	3	140.33	0.1	141.00	141.00	2.9	2,196	0.13%
2020/03/05	7.1	144.63	13	141.92	143.00	-5.9	2,206	-0.27%
2020/03/04	11	138.36	0	0.00	138.00	11	2,110	0.52%
2020/03/03	0	0.00	3	136.67	135.00	-3	2,090	-0.14%
2020/03/02	4	131.25	2	134.00	132.00	2	2,070	0.10%
2020/02/27	1	132.00	0	0.00	133.00	1	2,102	0.05%
2020/02/25	2	136.00	3	137.83	138.00	-1	2,072	-0.05%
2020/02/24	1	140.00	20	142.30	138.00	-19	2,086	-0.91%
2020/02/21	2	138.25	12	137.13	139.50	-10	2,052	-0.49%
2020/02/13	0	0.00	0	138.00	136.50	0	2,242	0.00%
2020/02/12	0	137.00	9	136.17	137.50	-9	2,276	-0.39%
2020/02/11	4	131.00	0	0.00	131.00	4	2,291	0.17%
2020/02/05	1	128.50	0	0.00	128.50	1	2,580	0.04%
2020/02/04	1	129.00	0	0.00	130.50	1	2,603	0.04%
2020/02/03	0	0.00	5	127.00	128.00	-5	2,659	-0.19%
2020/01/31	0	0.00	6	125.17	126.50	-6	2,686	-0.22%
2020/01/30	11	122.77	0	0.00	122.00	11	2,716	0.40%
2020/01/17	18	132.97	0	0.00	133.00	18	2,772	0.65%
2020/01/16	2	133.00	0	0.00	134.50	2	2,801	0.07%
2020/01/14	6	135.42	0	0.00	136.00	6	2,938	0.20%
2020/01/13	0	0.00	1.1	136.07	136.50	-1.1	2,991	-0.04%
2020/01/09	0.1	136.00	0	0.00	136.00	0.1	3,587	0.00%
2020/01/08	2	136.00	1	134.50	134.00	1	3,742	0.03%
2020/01/03	4	143.38	1	144.00	143.50	3	3,743	0.08%
2020/01/02	42	145.68	1	150.00	145.50	41	3,727	1.10%
2019/12/30	5	145.00	20	146.55	146.50	-15	3,791	-0.40%
2019/12/27	1	144.50	0.1	144.00	144.00	1	3,837	0.02%
2019/12/24	1	141.50	0	0.00	142.50	1	3,938	0.03%
2019/12/23	1	143.00	0	0.00	143.00	1	3,996	0.03%
2019/12/20	5	142.40	0	0.00	143.00	5	4,004	0.12%
2019/12/19	0	0.00	4	145.50	145.50	-4	4,004	-0.10%
2019/12/18	0	0.00	42	145.90	145.50	-42	3,994	-1.05%
2019/12/16	32	139.50	3	140.00	140.00	29	3,993	0.73%
2019/12/12	1	143.00	3	143.00	142.00	-2	4,082	-0.05%
2019/12/11	0	0.00	38	140.17	141.00	-38	4,118	-0.92%
2019/12/10	3	140.00	0	0.00	139.00	3	4,300	0.07%
2019/12/09	0	0.00	6	142.33	140.00	-6	4,345	-0.14%
2019/12/06	0	0.00	2	139.50	140.00	-2	4,317	-0.05%
2019/12/04	2	134.75	0	0.00	135.00	2	4,305	0.05%
2019/12/03	1	138.00	0	0.00	138.00	1	4,355	0.02%
2019/11/27	0	0.00	2	135.25	134.50	-2	4,338	-0.05%
2019/11/26	1.1	135.95	4	133.50	135.00	-3	4,333	-0.07%
2019/11/22	1	130.00	0	0.00	130.00	1	4,348	0.02%
2019/11/21	6	125.50	6	129.50	130.50	0	4,376	0.00%
2019/11/19	0	0.00	2	130.50	130.50	-2	4,430	-0.05%
2019/11/18	2	132.00	6	130.17	132.50	-4	4,455	-0.09%
2019/11/11	0	0.00	7	125.79	124.50	-7	4,528	-0.15%
2019/11/08	9	123.22	3	128.50	123.00	6	4,514	0.13%
2019/11/07	22	124.18	13	125.31	128.00	9	4,544	0.20%
2019/11/06	21	134.57	9	133.33	131.00	12	4,556	0.26%
2019/11/05	28	137.50	16	138.00	137.50	12	4,547	0.26%
2019/11/04	5	135.00	19	135.97	137.00	-14	4,569	-0.31%
2019/11/01	0	0.00	8	133.75	135.00	-8	4,563	-0.18%
2019/10/31	23	132.89	34	133.47	134.00	-11	4,582	-0.24%
2019/10/30	0	0.00	2	130.00	131.50	-2	4,532	-0.04%
2019/10/29	33	131.50	8	131.50	130.00	25	4,538	0.55%
2019/10/28	6	128.42	17	130.71	131.00	-11	4,516	-0.24%
2019/10/25	0	0.00	0	131.00	130.00	0	4,477	0.00%
2019/10/24	0	0.00	43.1	130.11	132.00	-43.1	4,471	-0.96%
2019/10/23	5	129.00	45	129.56	129.50	-40	4,585	-0.87%
2019/10/22	27	127.52	5	128.00	127.00	22	4,528	0.49%
2019/10/21	42	125.50	5	126.30	126.50	37	4,491	0.82%
2019/10/18	48.1	125.45	32	126.28	127.00	16.1	4,500	0.36%
2019/10/17	33	115.61	19	116.61	119.50	14	4,312	0.32%
2019/10/16	29	130.17	1	132.00	126.00	28	3,982	0.70%
2019/10/15	1	141.50	0	0.00	139.50	1	3,802	0.03%
2019/10/14	1	140.50	3	139.33	140.00	-2	3,805	-0.05%
2019/10/09	14	134.57	7	135.00	135.00	7	3,791	0.18%
2019/10/08	0	0.00	1	139.50	139.00	-1	3,753	-0.03%
2019/10/07	2	137.75	0	0.00	139.50	2	3,762	0.05%
2019/10/04	13	138.38	2.1	140.21	138.00	11	3,759	0.29%
2019/10/03	18	141.42	2	141.00	141.00	16	3,727	0.43%
2019/10/02	1	143.50	0	0.00	145.00	1	3,745	0.03%
2019/10/01	4	142.50	8	143.81	144.50	-4	3,765	-0.11%
2019/09/27	8	143.44	0	0.00	142.00	8	3,731	0.21%
2019/09/26	3	148.17	6	148.17	145.00	-3	3,706	-0.08%
2019/09/24	0	0.00	1	150.00	146.00	-1	3,727	-0.03%
2019/09/23	6	144.50	0	0.00	144.00	6	3,682	0.16%
2019/09/20	2	143.25	1	144.50	143.50	1	3,742	0.03%
2019/09/19	1	142.00	3	144.67	146.00	-2	3,713	-0.05%
2019/09/18	2	143.50	1	143.50	145.00	1	3,685	0.03%
2019/09/17	5	149.70	4	150.25	148.00	1	3,629	0.03%
2019/09/16	3.1	150.16	9	150.61	150.00	-6	3,613	-0.16%
2019/09/12	5	151.10	19	151.11	152.00	-14	3,588	-0.39%
2019/09/11	1	138.50	10	138.90	138.50	-9	3,450	-0.26%
2019/09/10	1	133.00	0	0.00	134.00	1	3,394	0.03%
2019/09/09	6	136.42	0	136.00	135.00	6	3,393	0.18%
2019/09/06	1.1	137.05	1	139.00	138.50	0.1	3,384	0.00%
2019/09/05	4	134.88	9	136.28	137.00	-5	3,413	-0.15%
2019/09/03	0	0.00	2	130.50	130.50	-2	3,374	-0.06%
2019/09/02	1	131.50	2	131.00	131.50	-1	3,377	-0.03%
2019/08/30	3	130.83	0.1	129.00	129.00	2.9	3,363	0.09%
2019/08/29	1	127.50	2	129.00	131.00	-1	3,333	-0.03%
2019/08/28	1	127.00	5	128.00	127.00	-4	3,319	-0.12%
2019/08/27	8	130.56	7	130.36	129.00	1	3,295	0.03%
2019/08/26	8	128.75	2.1	131.47	130.00	5.9	3,265	0.18%
2019/08/23	4	135.38	13	135.65	135.00	-9	3,264	-0.28%
2019/08/22	12	140.79	6	140.67	139.50	6	3,254	0.18%
2019/08/21	4	138.50	2	139.25	139.50	2	3,228	0.06%
2019/08/20	2	138.75	24	138.10	136.00	-22	3,193	-0.69%
2019/08/19	6	132.83	3	134.50	135.00	3	3,169	0.09%
2019/08/16	2	135.75	3	135.50	136.50	-1	3,145	-0.03%
2019/08/15	16	135.50	2	134.75	133.50	14	3,193	0.44%
2019/08/14	6	140.00	1	140.50	138.00	5	3,206	0.16%
2019/08/13	0	0.00	0.2	136.50	136.50	-0.2	3,275	0.00%
2019/08/12	2	140.00	0	0.00	139.00	2	3,342	0.06%
2019/08/08	5.3	134.24	4	134.75	137.00	1.3	3,305	0.04%
2019/08/07	0	0.00	2	127.75	126.00	-2	3,254	-0.06%
2019/08/06	6	121.33	53	123.36	123.00	-47	3,217	-1.46%
2019/08/05	48	121.78	1	122.50	122.00	47	3,191	1.47%
2019/08/02	7	120.86	5	120.00	120.00	2	3,215	0.06%
2019/08/01	1	128.00	6	127.50	127.00	-5	3,213	-0.16%
2019/07/31	1	127.50	7	128.50	128.50	-6	3,253	-0.18%
2019/07/30	12	126.63	1	124.50	125.00	11	3,307	0.33%
2019/07/29	1	126.50	2	127.25	127.00	-1	3,376	-0.03%
2019/07/26	4	128.63	1	129.00	129.00	3	3,441	0.09%
2019/07/25	9	123.17	14	124.00	127.00	-5	3,396	-0.15%
2019/07/24	3	118.50	2	118.50	120.50	1	3,246	0.03%
2019/07/23	0	0.00	4	120.75	120.00	-4	3,241	-0.12%
2019/07/22	11	116.09	1	117.00	120.50	10	3,240	0.31%
2019/07/19	9	116.11	5	117.39	116.00	4	3,169	0.12%
2019/07/18	7	113.86	5	113.20	117.00	2	3,157	0.06%
2019/07/15	2	119.75	0	0.00	119.00	2	3,089	0.06%
2019/07/10	7	117.93	3	118.83	120.50	4	3,278	0.12%
2019/07/08	7	120.14	5.1	121.31	118.50	1.9	3,270	0.06%
2019/07/05	3	125.83	0	0.00	124.00	3	3,218	0.09%
2019/07/04	0.1	128.50	7	127.29	129.00	-6.9	3,204	-0.21%
2019/07/03	9	125.06	7	129.29	125.00	2	3,213	0.06%
2019/07/01	2	132.50	4	130.87	131.50	-2	3,208	-0.06%
2019/06/28	0	0.00	4	122.50	124.50	-4	3,166	-0.13%
2019/06/27	10	123.35	5.1	124.37	122.00	5	3,197	0.15%
2019/06/24	0	0.00	0.1	121.00	121.50	-0.1	3,300	0.00%
2019/06/21	5	123.00	1	124.00	123.00	4	3,324	0.12%
2019/06/20	7	123.79	6	125.50	123.50	1	3,333	0.03%
2019/06/19	5.2	124.00	8	123.69	124.50	-2.8	3,371	-0.08%
2019/06/18	1	118.50	0	0.00	118.00	1	3,477	0.03%
2019/06/14	6	119.92	1.2	120.37	119.50	4.9	3,508	0.14%
2019/06/13	3	122.83	6	123.50	120.50	-3	3,524	-0.09%
2019/06/12	2	119.75	5	120.50	120.00	-3	3,529	-0.08%
2019/06/11	0	0.00	2	118.00	119.00	-2	3,574	-0.06%
2019/06/10	6	115.08	5	116.00	117.00	1	3,593	0.03%
2019/06/06	5	112.00	0	0.00	112.50	5	3,595	0.14%
2019/06/05	5.2	114.04	13	115.27	115.50	-7.9	3,597	-0.22%
2019/06/04	7	114.29	0.2	112.00	113.00	6.9	3,616	0.19%
2019/06/03	0	0.00	7	113.57	114.00	-7	3,673	-0.19%
2019/05/31	3	110.00	0	0.00	113.00	3	3,687	0.08%
2019/05/30	3	109.00	6	110.08	110.50	-3	3,699	-0.08%
2019/05/29	5	110.90	1.2	111.11	108.50	3.9	3,673	0.10%
2019/05/28	1	112.50	2	113.50	115.00	-1	3,696	-0.03%
2019/05/24	7	112.29	10	115.50	112.50	-3	3,685	-0.08%
2019/05/23	3	114.67	4	116.00	115.00	-1	3,726	-0.03%
2019/05/22	0	0.00	2	118.00	117.50	-2	3,745	-0.05%
2019/05/21	4	111.88	5	111.12	118.00	-1	3,733	-0.03%
2019/05/20	8.2	106.61	5	107.40	112.50	3.2	3,682	0.09%
2019/05/17	2	120.75	3.2	118.08	112.50	-1.2	3,613	-0.03%
2019/05/16	7	122.86	7	124.36	122.00	0	3,558	0.00%
2019/05/15	3.2	125.16	7	124.29	125.50	-3.9	3,540	-0.11%
2019/05/14	11	113.05	12	114.75	114.50	-1	3,507	-0.03%
2019/05/13	1	117.50	4	118.50	117.50	-3	3,488	-0.09%
2019/05/10	4	121.38	1.1	122.56	122.50	2.9	3,520	0.08%
2019/05/09	2	120.00	0.3	119.50	119.00	1.7	3,469	0.05%
2019/05/08	11	123.14	1	121.50	123.00	10	3,438	0.29%
2019/05/07	5.3	124.29	23	124.13	126.00	-17.8	3,378	-0.53%
2019/05/06	1	118.00	6.1	119.71	117.50	-5.1	3,293	-0.15%
2019/05/03	4	118.38	3	118.00	118.00	1	3,229	0.03%
2019/05/02	5.1	110.06	7	113.14	113.50	-1.9	3,207	-0.06%
2019/04/30	0.2	113.50	1	109.00	112.50	-0.9	3,276	-0.03%
2019/04/29	17	106.18	14.1	107.79	108.50	2.9	3,315	0.09%
2019/04/26	3	112.83	2	112.00	111.50	1	3,310	0.03%
2019/04/25	0	0.00	1	117.50	116.50	-1	3,362	-0.03%
2019/04/24	3.1	118.95	12	118.58	118.00	-8.9	3,463	-0.26%
2019/04/23	1	114.50	1	113.50	115.00	0	3,447	0.00%
2019/04/22	2	116.50	0	0.00	117.00	2	3,438	0.06%
2019/04/19	2	117.00	0	0.00	116.00	2	3,432	0.06%
2019/04/18	10	117.00	3	116.83	115.50	7	3,455	0.20%
2019/04/17	3	114.33	17.1	115.37	118.00	-14.1	3,420	-0.41%
2019/04/16	6.2	114.21	22	112.95	113.50	-15.8	3,327	-0.47%
2019/04/15	3	107.50	2	109.00	107.50	1	3,254	0.03%
2019/04/12	13	107.27	0	107.50	107.00	13	3,235	0.40%
2019/04/11	0	0.00	0.1	109.00	109.50	-0.1	3,257	0.00%
2019/04/10	2	110.75	1	110.00	111.00	1	3,287	0.03%
2019/04/09	1	112.00	2	112.50	111.50	-1	3,295	-0.03%
2019/04/08	1	110.50	5	110.70	111.00	-4	3,278	-0.12%
2019/04/03	0	0.00	2	108.25	108.00	-2	3,258	-0.06%
2019/04/02	13	109.23	0	0.00	109.00	13	3,260	0.40%
2019/04/01	2	108.75	4	109.63	109.00	-2	3,271	-0.06%
2019/03/29	5.1	112.27	3	111.17	111.00	2.1	3,233	0.07%
2019/03/27	4	106.25	2	106.75	106.50	2	3,161	0.06%
2019/03/26	9	108.28	2	106.50	106.00	7	3,144	0.22%
2019/03/25	4	106.63	6	107.08	107.50	-2	3,150	-0.06%
2019/03/22	5	111.50	8.1	112.72	111.00	-3.1	3,127	-0.10%
2019/03/21	12.1	111.18	26	111.54	109.50	-13.9	3,054	-0.45%
2019/03/20	0	0.00	22	105.45	105.00	-22	2,905	-0.76%
2019/03/19	1	104.00	3	105.50	103.50	-2	2,915	-0.07%
2019/03/15	2	104.00	13	101.77	103.50	-11	2,898	-0.38%
2019/03/14	13	100.14	1	99.00	100.00	12	2,875	0.42%
2019/03/13	3	100.93	16	99.68	98.20	-13	2,893	-0.45%
2019/03/12	0	0.00	4	98.25	97.00	-4	2,887	-0.14%
2019/03/11	0	0.00	14	96.96	97.00	-14	2,934	-0.48%
2019/03/08	1	94.30	18	95.70	96.00	-17	3,015	-0.56%
2019/03/07	55	96.06	1	94.60	93.50	54	3,020	1.79%
2019/03/06	20	98.53	16	99.37	98.60	4	3,035	0.13%
2019/03/05	8	100.00	0	0.00	99.80	8	3,054	0.26%
2019/03/04	1	101.50	0	0.00	101.50	1	3,061	0.03%
2019/02/27	8	100.88	0	0.00	100.50	8	3,064	0.26%
2019/02/26	2	104.00	7	105.14	103.50	-5	3,021	-0.17%
2019/02/25	6	103.83	0.2	104.50	104.00	5.8	3,001	0.19%
2019/02/22	2	105.25	1.2	104.92	104.50	0.8	2,977	0.03%
2019/02/21	5	102.40	4	103.50	103.00	1	2,912	0.03%
2019/02/20	14.3	100.19	16	102.56	105.50	-1.8	2,864	-0.06%
2019/02/18	6	101.50	1	99.50	99.90	5	2,801	0.18%
2019/02/15	0.2	98.50	0	0.00	99.00	0.2	2,769	0.01%
2019/02/14	0	0.00	1	99.90	98.00	-1	2,739	-0.04%
2019/02/13	0	0.00	0.1	97.30	97.50	-0.1	2,710	0.00%
2019/02/12	2	96.90	0	98.10	98.50	2	2,671	0.07%
2019/02/11	0.1	98.20	12	97.95	98.50	-11.9	2,662	-0.45%
2019/01/29	15	94.93	0	0.00	94.80	15	2,646	0.57%
2019/01/28	1	97.00	0	0.00	96.70	1	2,656	0.04%
2019/01/25	1	98.00	1	97.70	98.00	0	2,726	0.00%
2019/01/24	1	98.00	4	98.80	97.80	-3	2,816	-0.11%
2019/01/23	1	96.20	1	97.30	97.90	0	2,861	0.00%
2019/01/22	5	97.78	6	97.25	97.70	-1	2,832	-0.04%
2019/01/21	5	96.50	5.2	95.69	96.90	-0.2	2,769	-0.01%
2019/01/18	4	93.30	4	94.30	93.70	0	2,755	0.00%
2019/01/17	4	93.05	10	93.73	91.10	-6	2,774	-0.22%
2019/01/16	12.2	97.09	15	96.93	96.50	-2.8	2,748	-0.10%
2019/01/15	0	0.00	12	92.53	93.20	-12	2,714	-0.44%
2019/01/14	10	89.90	1	90.90	89.60	9	2,780	0.32%
2019/01/11	1	92.40	2	90.70	91.00	-1	2,990	-0.03%
2019/01/10	3	93.60	9	92.83	91.80	-6	3,063	-0.20%
2019/01/09	5	90.82	4	91.20	90.50	1	3,030	0.03%
2019/01/08	3	90.60	5.2	90.20	90.60	-2.2	3,087	-0.07%
2019/01/07	4	91.40	3	91.73	90.60	1	3,167	0.03%
2019/01/04	6	89.17	5	89.68	90.50	1	3,230	0.03%
2019/01/03	7	90.74	5	91.36	91.50	2	3,284	0.06%
2019/01/02	2.2	92.78	10	92.54	92.60	-7.8	3,265	-0.24%