精材 (3374)-新百王券商分點個股進出

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

精材

(3374)

可現股當沖

股價
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股▼2.59%
1095人加入追蹤

立即追蹤
本地時間:13:30

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

精材 (3374)籌碼相關－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/04/23	0	0.00	8	112.50	113.50	-8	2,217	-0.36%
2024/04/19	9	111.83	0	0.00	113.50	9	2,216	0.41%
2024/04/18	0	0.00	8	116.50	117.50	-8	2,195	-0.36%
2024/04/17	5	118.80	0	0.00	117.50	5	2,193	0.23%
2024/04/16	1	118.00	0	0.00	117.50	1	2,187	0.05%
2024/04/15	5	122.40	0	0.00	121.50	5	2,174	0.23%
2024/04/12	2	125.00	8	124.69	124.50	-6	2,169	-0.28%
2024/04/11	3	125.67	0	0.00	125.50	3	2,166	0.14%
2024/04/10	0	0.00	1	128.50	129.00	-1	2,162	-0.05%
2024/04/09	1	127.50	4	131.50	127.50	-3	2,159	-0.14%
2024/04/03	1	125.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	0	0.00	2	127.50	127.50	-2	2,130	-0.09%
2024/03/27	1	124.00	3	124.00	124.00	-2	2,137	-0.09%
2024/03/26	3	125.17	0	0.00	124.50	3	2,136	0.14%
2024/03/25	3	128.00	0	0.00	127.50	3	2,153	0.14%
2024/03/22	1	130.00	3	130.50	128.50	-2	2,159	-0.09%
2024/03/21	5	126.50	0	0.00	127.00	5	2,134	0.23%
2024/03/20	7	127.36	0	0.00	126.00	7	2,190	0.32%
2024/03/19	0	0.00	2	127.00	126.50	-2	2,207	-0.09%
2024/03/15	2	124.00	0	0.00	123.50	2	2,250	0.09%
2024/03/13	1	127.00	0	0.00	126.50	1	2,357	0.04%
2024/03/11	3	129.00	0	0.00	128.50	3	2,393	0.13%
2024/03/08	10	131.35	2	133.25	129.50	8	2,439	0.33%
2024/03/07	0	0.00	3	133.83	131.50	-3	2,390	-0.13%
2024/03/06	3	130.50	0	0.00	132.00	3	2,447	0.12%
2024/03/05	3	132.17	1	133.00	131.50	2	2,529	0.08%
2024/03/04	1	131.00	2	131.50	130.50	-1	2,580	-0.04%
2024/03/01	1	130.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	0.00	1	130.50	132.00	-1	2,817	-0.04%
2024/02/27	2	128.75	0	0.00	128.50	2	2,893	0.07%
2024/02/26	1	130.50	2	131.25	130.50	-1	3,073	-0.03%
2024/02/23	2	133.25	12.1	135.21	132.50	-10.1	3,063	-0.33%
2024/02/22	5	131.00	0	0.00	131.50	5	3,009	0.17%
2024/02/21	2	130.50	0	0.00	129.50	2	2,972	0.07%
2024/02/20	3.1	135.19	4	137.25	135.50	-0.9	2,886	-0.03%
2024/02/19	6	134.83	11	135.00	133.50	-5	2,822	-0.18%
2024/02/16	1	131.00	1.3	132.38	132.50	-0.3	2,756	-0.01%
2024/02/15	1	131.00	10	129.35	131.50	-9	2,759	-0.33%
2024/02/05	1	127.50	0	0.00	126.50	1	2,821	0.04%
2024/02/02	0	0.00	2	129.50	128.00	-2	2,833	-0.07%
2024/01/30	5	127.50	0	0.00	127.00	5	2,866	0.17%
2024/01/29	3	127.00	0	0.00	126.50	3	2,963	0.10%
2024/01/25	0	0.00	7	127.64	126.50	-7	2,989	-0.23%
2024/01/24	5	128.30	0	0.00	127.50	5	2,970	0.17%
2024/01/23	0	127.00	0	0.00	127.00	0	2,959	0.00%
2024/01/22	1	126.50	0	0.00	127.00	1	2,955	0.03%
2024/01/18	0	0.00	2	123.75	124.00	-2	2,920	-0.07%
2024/01/17	5	124.50	2	121.50	122.00	3	2,970	0.10%
2024/01/12	1	123.50	0	0.00	122.00	1	3,070	0.03%
2024/01/10	1	120.50	1	121.00	121.50	0	3,164	0.00%
2024/01/04	1	123.50	1	123.00	123.00	0	3,265	0.00%
2024/01/03	0	0.00	1	124.00	124.00	-1	3,256	-0.03%
2024/01/02	3	125.17	0	0.00	126.00	3	3,248	0.09%
2023/12/27	0	0.00	1	129.00	128.00	-1	3,291	-0.03%
2023/12/26	0	0.00	4	127.25	126.50	-4	3,311	-0.12%
2023/12/21	1	125.00	2	125.00	125.00	-1	3,416	-0.03%
2023/12/20	5	125.80	0	0.00	125.00	5	3,405	0.15%
2023/12/19	2	126.00	0	0.00	127.00	2	3,373	0.06%
2023/12/15	1	130.00	1	132.00	130.00	0	3,365	0.00%
2023/12/14	3	130.00	4	130.50	130.00	-1	3,308	-0.03%
2023/12/13	2	128.00	5	128.40	128.00	-3	3,271	-0.09%
2023/12/12	1	129.00	0	0.00	127.50	1	3,258	0.03%
2023/12/11	11	128.73	9	128.83	128.50	2	3,222	0.06%
2023/12/08	2	136.50	4	137.13	136.00	-2	3,128	-0.06%
2023/12/07	4	135.00	1	137.00	135.00	3	3,092	0.10%
2023/12/06	1	136.00	0	0.00	136.00	1	3,046	0.03%
2023/12/05	1	137.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	6	139.00	1	138.50	137.50	5	2,976	0.17%
2023/12/01	11	139.95	2	139.75	139.50	9	2,929	0.31%
2023/11/30	0	0.00	2	139.50	138.00	-2	2,840	-0.07%
2023/11/29	11	134.55	16	135.63	136.00	-5	2,739	-0.18%
2023/11/28	11	133.18	0	0.00	132.50	11	2,664	0.41%
2023/11/27	1	135.00	0	0.00	133.50	1	2,531	0.04%
2023/11/22	0	0.00	1	133.50	133.50	-1	2,096	-0.05%
2023/11/21	2	132.75	1	132.50	132.50	1	2,064	0.05%
2023/11/20	1	131.50	0	0.00	131.00	1	2,017	0.05%
2023/11/15	1	128.50	4	129.25	128.50	-3	1,973	-0.15%
2023/11/14	2	129.00	2	130.00	130.00	0	1,941	0.00%
2023/11/13	5	131.60	4	132.25	128.50	1	1,908	0.05%
2023/11/10	1	128.00	2	128.00	127.00	-1	1,789	-0.06%
2023/11/09	2	129.00	0	0.00	129.00	2	1,763	0.11%
2023/11/07	2	129.50	2	129.50	130.00	0	1,712	0.00%
2023/11/06	8.1	128.14	0	0.00	128.00	8.1	1,633	0.50%
2023/11/02	0	0.00	1	118.50	120.00	-1	1,517	-0.07%
2023/10/31	5	118.60	5	116.40	115.50	0	1,516	0.00%
2023/10/30	2	117.50	2	117.50	117.00	0	1,510	0.00%
2023/10/27	2	117.50	2	116.50	117.00	0	1,535	0.00%
2023/10/26	2.1	118.55	1	117.50	117.50	1.1	1,550	0.07%
2023/10/25	1	120.00	3	121.83	122.50	-2	1,527	-0.13%
2023/10/24	2	117.25	4	117.75	118.00	-2	1,478	-0.14%
2023/10/23	4	118.00	2	118.25	116.50	2	1,494	0.13%
2023/10/20	5.1	121.06	4	121.50	120.00	1.1	1,498	0.07%
2023/10/19	2	116.00	4	122.75	123.50	-2	1,467	-0.14%
2023/10/18	1	115.50	0	0.00	116.00	1	1,470	0.07%
2023/10/17	0	0.00	3	118.83	118.00	-3	1,490	-0.20%
2023/10/16	2	116.25	0	0.00	115.00	2	1,520	0.13%
2023/10/13	1	117.00	0	0.00	118.00	1	1,554	0.06%
2023/10/12	1	119.00	1	118.50	119.00	0	1,593	0.00%
2023/10/04	19	110.05	19	110.34	111.00	0	1,849	0.00%
2023/10/02	1	116.50	0	0.00	115.50	1	1,943	0.05%
2023/09/28	8	116.94	10	118.05	117.50	-2	2,015	-0.10%
2023/09/27	2	116.00	0	0.00	118.00	2	2,224	0.09%
2023/09/25	0	0.00	1	110.00	108.50	-1	2,693	-0.04%
2023/09/22	0	0.00	2	108.50	109.00	-2	2,730	-0.07%
2023/09/21	2	106.25	0	0.00	106.00	2	2,758	0.07%
2023/09/04	0	0.00	0.1	113.50	113.00	-0.1	4,748	0.00%
2023/08/15	0	0.00	1	109.50	110.00	-1	4,908	-0.02%
2023/08/14	1	108.00	1	103.00	109.00	0	4,897	0.00%
2023/08/11	1	112.50	2	113.75	113.50	-1	4,858	-0.02%
2023/08/10	2	113.75	0	0.00	113.00	2	4,851	0.04%
2023/08/08	0	0.00	1	117.50	116.00	-1	4,820	-0.02%
2023/08/07	1	118.50	0	0.00	119.00	1	4,807	0.02%
2023/08/04	0	0.00	1	120.50	121.00	-1	4,784	-0.02%
2023/08/02	1	122.00	3	121.33	120.50	-2	4,776	-0.04%
2023/08/01	2	123.25	2	125.25	123.50	0	4,750	0.00%
2023/07/26	1	125.00	0	0.00	125.50	1	4,655	0.02%
2023/07/21	3	129.00	1	128.50	129.50	2	4,566	0.04%
2023/07/20	1	133.50	2	134.00	136.50	-1	4,510	-0.02%
2023/07/19	2	135.00	5	134.80	134.00	-3	4,475	-0.07%
2023/07/18	5	134.30	2	133.75	132.50	3	4,433	0.07%
2023/07/17	0	0.00	1	137.00	134.00	-1	4,399	-0.02%
2023/07/14	2	136.00	1.1	135.86	138.00	0.9	4,358	0.02%
2023/07/13	4	137.88	5	138.30	134.50	-1	4,332	-0.02%
2023/07/12	2	137.50	11	133.68	137.00	-9	4,253	-0.21%
2023/07/11	1	135.00	7	134.00	133.50	-6	4,175	-0.14%
2023/07/10	2	135.75	2	135.25	136.00	0	4,119	0.00%
2023/07/07	1.1	133.07	0	0.00	134.00	1.1	4,061	0.03%
2023/07/06	3	138.00	1	140.50	135.00	2	3,973	0.05%
2023/07/05	3.2	142.82	1	146.50	140.00	2.2	3,862	0.06%
2023/07/04	12	142.88	19	140.39	144.50	-7	3,576	-0.20%
2023/07/03	3	131.50	1	130.50	131.50	2	3,173	0.06%
2023/06/30	1	124.50	2	127.25	128.50	-1	3,046	-0.03%
2023/06/29	1	125.50	0	0.00	126.00	1	3,017	0.03%
2023/06/28	11	130.00	1	130.50	126.50	10	3,009	0.33%
2023/06/27	0	0.00	3	126.83	126.50	-3	2,960	-0.10%
2023/06/26	1	126.00	1	124.50	124.50	0	2,867	0.00%
2023/06/21	0	0.00	11	125.18	123.00	-11	2,813	-0.39%
2023/06/19	8.1	128.70	0	0.00	129.00	8.1	2,744	0.30%
2023/06/16	5	127.70	2	129.50	127.00	3	2,673	0.11%
2023/06/15	9	134.50	13	134.38	130.00	-4	2,616	-0.15%
2023/06/14	2	130.00	3	128.17	129.00	-1	2,456	-0.04%
2023/06/13	16	128.88	12	129.67	130.00	4	2,372	0.17%
2023/06/12	46	133.42	40	134.48	128.00	6	2,139	0.28%
2023/06/09	32	124.89	31	125.74	128.00	1	1,682	0.06%
2023/06/08	9	117.72	17	117.44	116.50	-8	1,425	-0.56%
2023/06/07	9	110.28	19	111.08	113.00	-10	1,147	-0.87%
2023/06/02	1	106.00	0	0.00	105.00	1	1,148	0.09%
2023/06/01	5	104.00	4	105.38	105.00	1	1,157	0.09%
2023/05/30	1	104.50	1	105.00	105.50	0	1,153	0.00%
2023/05/29	1	104.50	5	105.70	105.00	-4	1,152	-0.35%
2023/05/26	1	105.00	2	105.50	104.50	-1	1,146	-0.09%
2023/05/24	2	100.50	1	101.00	100.50	1	1,130	0.09%
2023/05/17	2	99.30	2	100.00	99.40	0	1,234	0.00%
2023/05/10	3	98.20	0	0.00	98.20	3	1,392	0.22%
2023/05/02	0	0.00	3	99.43	99.40	-3	1,496	-0.20%
2023/04/28	4	98.43	3	99.17	98.00	1	1,579	0.06%
2023/04/25	0	0.00	8	101.50	97.80	-8	1,649	-0.49%
2023/04/21	1	103.00	1	103.50	102.00	0	1,639	0.00%
2023/04/20	2	105.75	0	0.00	105.00	2	1,658	0.12%
2023/04/19	2	107.00	0	0.00	107.50	2	1,685	0.12%
2023/04/17	0	0.00	5	109.50	110.00	-5	1,643	-0.30%
2023/04/14	2	107.75	0	0.00	106.50	2	1,612	0.12%
2023/04/13	1	106.50	0	0.00	106.50	1	1,613	0.06%
2023/04/06	2	107.00	0	0.00	107.00	2	1,634	0.12%
2023/03/29	5	107.50	0	0.00	107.50	5	1,661	0.30%
2023/03/28	3	110.50	1	109.50	110.00	2	1,664	0.12%
2023/03/23	1	110.50	1	111.00	110.00	0	1,629	0.00%
2023/03/22	0	0.00	2	109.50	110.00	-2	1,625	-0.12%
2023/03/20	0	0.00	2	108.00	108.00	-2	1,614	-0.12%
2023/03/17	2	106.50	2	106.50	106.50	0	1,619	0.00%
2023/03/15	0	0.00	2	109.00	107.50	-2	1,645	-0.12%
2023/03/14	4	107.00	1	107.50	106.50	3	1,667	0.18%
2023/03/13	8	106.69	1	106.00	107.00	7	1,736	0.40%
2023/03/10	4	109.88	3	110.33	110.00	1	1,747	0.06%
2023/03/09	1	111.50	2	112.00	111.50	-1	1,840	-0.05%
2023/03/08	13	110.58	6	111.17	111.50	7	1,820	0.38%
2023/03/07	0	0.00	3	105.50	105.00	-3	1,717	-0.17%
2023/03/06	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/03/02	0	0.00	6	103.17	103.50	-6	1,756	-0.34%
2023/03/01	1	104.00	0	0.00	104.00	1	1,810	0.06%
2023/02/23	0	0.00	1	102.50	103.50	-1	1,875	-0.05%
2023/02/22	4	101.88	0	0.00	101.50	4	1,922	0.21%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/17	2	103.50	0	0.00	104.00	2	2,329	0.09%
2023/02/15	0	0.00	1	104.00	104.00	-1	2,338	-0.04%
2023/02/10	1	107.50	1	107.00	107.00	0	2,416	0.00%
2023/02/09	0	0.00	4	109.88	109.50	-4	2,373	-0.17%
2023/02/08	1	108.50	0	0.00	108.50	1	2,368	0.04%
2023/02/03	0	0.00	1	108.50	107.50	-1	2,350	-0.04%
2023/02/02	0	0.00	1	109.00	109.00	-1	2,346	-0.04%
2023/02/01	1	107.50	0	0.00	107.50	1	2,326	0.04%
2023/01/30	0	0.00	1	107.00	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	3	105.00	104.50	-3	2,255	-0.13%
2023/01/16	1	103.50	2	103.50	103.50	-1	2,261	-0.04%
2023/01/13	6	104.42	6	102.42	101.50	0	2,252	0.00%
2023/01/12	2	102.25	0	0.00	101.00	2	2,200	0.09%
2023/01/11	5	104.00	3	103.00	102.50	2	2,206	0.09%
2023/01/10	0	0.00	6	105.17	104.50	-6	2,203	-0.27%
2023/01/09	3	105.00	4	104.00	104.00	-1	2,182	-0.05%
2023/01/06	2	102.00	2	101.00	102.00	0	2,163	0.00%
2023/01/04	2	98.05	2	98.15	98.50	0	2,200	0.00%
2022/12/30	1	96.70	0	0.00	96.30	1	2,255	0.04%
2022/12/29	0	0.00	2	96.00	96.30	-2	2,280	-0.09%
2022/12/28	2	95.60	2	96.05	95.40	0	2,345	0.00%
2022/12/27	1	100.00	1	100.00	99.20	0	2,407	0.00%
2022/12/26	1	98.50	0	0.00	98.50	1	2,486	0.04%
2022/12/23	2	98.50	1	99.60	99.50	1	2,554	0.04%
2022/12/21	1	102.00	2	101.50	100.50	-1	2,707	-0.04%
2022/12/20	4	102.75	1	105.00	100.50	3	2,752	0.11%
2022/12/19	0	0.00	2	104.75	103.50	-2	2,786	-0.07%
2022/12/16	4	102.50	0	0.00	102.50	4	2,826	0.14%
2022/12/14	1	105.50	2	105.25	105.50	-1	2,808	-0.04%
2022/12/13	1	102.50	0	0.00	102.50	1	2,799	0.04%
2022/12/12	0	0.00	2	104.00	103.50	-2	2,793	-0.07%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	1	103.00	0	0.00	104.00	1	2,788	0.04%
2022/12/07	4	105.25	1	104.50	103.50	3	2,784	0.11%
2022/12/06	1	109.50	1	107.00	106.50	0	2,754	0.00%
2022/12/05	40	111.50	43	111.01	111.00	-3	2,723	-0.11%
2022/12/02	1	106.00	4	107.63	108.50	-3	2,658	-0.11%
2022/12/01	4	107.63	8	107.81	106.00	-4	2,630	-0.15%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/29	2	102.50	0	0.00	103.00	2	2,536	0.08%
2022/11/28	1	102.50	2	103.50	104.00	-1	2,518	-0.04%
2022/11/25	2	105.75	3	104.50	104.00	-1	2,550	-0.04%
2022/11/24	0	0.00	2	104.75	105.50	-2	2,562	-0.08%
2022/11/23	9	105.67	2	104.50	104.00	7	2,530	0.28%
2022/11/22	2	104.50	4	104.75	105.00	-2	2,489	-0.08%
2022/11/21	40	104.46	41	106.46	104.50	-1	2,488	-0.04%
2022/11/18	0	0.00	7	107.00	106.00	-7	2,459	-0.28%
2022/11/17	11	106.27	5	106.60	107.00	6	2,423	0.25%
2022/11/16	29	109.26	20	110.33	108.00	9	2,381	0.38%
2022/11/15	12	107.46	17	108.50	109.50	-5	2,254	-0.22%
2022/11/14	0	0.00	6	99.63	99.70	-6	2,158	-0.28%
2022/11/11	1	98.10	2	99.55	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	1	95.30	95.50	-1	2,125	-0.05%
2022/11/09	7	94.23	11	94.18	94.40	-4	2,125	-0.19%
2022/11/08	10	93.12	1	95.10	92.40	9	2,124	0.42%
2022/11/07	1	93.80	0	0.00	93.30	1	2,197	0.05%
2022/11/04	1	93.00	0	0.00	96.70	1	2,209	0.05%
2022/11/03	1	93.70	0	0.00	94.80	1	2,265	0.04%
2022/11/01	2	94.60	1	95.10	94.70	1	2,396	0.04%
2022/10/31	1	94.30	1	94.00	95.70	0	2,495	0.00%
2022/10/27	0	0.00	4	91.05	92.90	-4	2,534	-0.16%
2022/10/26	0	0.00	1	88.70	88.80	-1	2,533	-0.04%
2022/10/24	4	89.50	0	0.00	88.40	4	2,546	0.16%
2022/10/19	0	0.00	1	92.40	91.10	-1	2,641	-0.04%
2022/10/18	2	90.50	2	93.00	91.70	0	2,659	0.00%
2022/10/14	0	0.00	1	90.60	90.50	-1	2,810	-0.04%
2022/10/13	4	88.55	2	87.90	85.10	2	2,835	0.07%
2022/10/12	1	90.80	3	90.40	90.60	-2	2,837	-0.07%
2022/10/11	2	89.50	1	88.00	88.50	1	2,908	0.03%
2022/10/05	1	96.40	1	95.90	94.20	0	3,049	0.00%
2022/10/04	3	93.23	3	93.30	93.80	0	3,038	0.00%
2022/10/03	1	93.00	1	93.50	91.00	0	3,013	0.00%
2022/09/30	1	96.40	2	92.90	96.00	-1	3,088	-0.03%
2022/09/29	9	93.37	7	93.51	92.90	2	3,245	0.06%
2022/09/28	5	101.14	4	97.80	97.20	1	3,202	0.03%
2022/09/27	5	101.86	2	100.75	106.00	3	3,173	0.09%
2022/09/26	2	106.25	4	106.50	103.00	-2	3,145	-0.06%
2022/09/23	5	116.40	4	115.25	113.00	1	3,130	0.03%
2022/09/21	1	121.00	1	120.50	120.50	0	3,151	0.00%
2022/09/16	1	122.00	0	0.00	122.00	1	3,253	0.03%
2022/09/12	0	0.00	1	126.00	125.50	-1	3,473	-0.03%
2022/09/07	2	116.00	5	118.70	120.50	-3	3,553	-0.08%
2022/09/06	1	120.50	1	122.50	119.50	0	3,601	0.00%
2022/09/05	3	123.67	0	0.00	122.00	3	3,648	0.08%
2022/09/01	1	127.50	1	128.00	127.50	0	3,671	0.00%
2022/08/31	0	0.00	3	127.00	131.50	-3	3,663	-0.08%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/25	0	0.00	2	130.00	129.50	-2	3,821	-0.05%
2022/08/24	5	128.20	0	0.00	128.00	5	3,855	0.13%
2022/08/22	1	129.00	0	0.00	128.50	1	4,022	0.02%
2022/08/19	0	0.00	2	127.75	129.50	-2	3,998	-0.05%
2022/08/18	0	0.00	2	125.25	124.50	-2	3,947	-0.05%
2022/08/17	1	123.00	1	123.50	124.00	0	3,950	0.00%
2022/08/16	1	123.50	1	125.50	123.00	0	3,983	0.00%
2022/08/15	0	0.00	12	124.38	124.50	-12	4,055	-0.30%
2022/08/12	18	117.89	20	119.33	122.50	-2	4,094	-0.05%
2022/08/11	9	121.11	3	123.50	120.50	6	4,113	0.15%
2022/08/10	19	121.11	5	122.00	120.50	14	4,137	0.34%
2022/08/09	2	124.75	4	126.25	125.00	-2	4,121	-0.05%
2022/08/05	12	129.63	14	130.29	129.50	-2	4,038	-0.05%
2022/08/04	0	0.00	1	127.00	129.50	-1	3,959	-0.03%
2022/08/03	2	124.50	2	126.00	126.00	0	3,961	0.00%
2022/07/28	12	130.54	16	126.63	126.50	-4	4,072	-0.10%
2022/07/27	11	128.77	7	127.50	128.50	4	4,109	0.10%
2022/07/26	5	127.40	7	126.86	127.50	-2	4,362	-0.05%
2022/07/25	1	122.50	10	125.25	126.00	-9	4,407	-0.20%
2022/07/22	4	124.63	1	129.00	125.00	3	4,576	0.07%
2022/07/21	1	123.00	4	125.63	128.00	-3	4,613	-0.07%
2022/07/20	18	126.00	17	121.94	122.00	1	4,686	0.02%
2022/07/19	11	123.36	11	124.50	122.50	0	4,758	0.00%
2022/07/18	15	123.23	7	124.07	124.50	8	4,884	0.16%
2022/07/15	9	120.11	10	120.20	122.00	-1	5,046	-0.02%
2022/07/14	9	109.72	11	111.27	114.00	-2	4,993	-0.04%
2022/07/13	1	109.50	5	109.50	108.00	-4	5,079	-0.08%
2022/07/12	8	106.50	7	107.21	107.00	1	5,151	0.02%
2022/07/11	2	112.50	2	113.00	112.50	0	5,095	0.00%
2022/07/08	18	109.25	17	110.44	111.00	1	5,042	0.02%
2022/07/07	20	107.05	20	106.80	111.00	0	4,893	0.00%
2022/07/06	10	114.65	1	114.00	111.50	9	4,678	0.19%
2022/07/05	2	121.75	3.1	122.14	123.50	-1.1	4,631	-0.02%
2022/07/04	4	121.75	4	122.50	121.50	0	4,591	0.00%
2022/07/01	6	124.25	6	125.08	122.00	0	4,577	0.00%
2022/06/30	4	130.00	5	129.30	128.50	-1	4,554	-0.02%
2022/06/29	7.3	132.76	11.1	133.47	134.50	-3.7	4,539	-0.08%
2022/06/28	9	131.83	10	132.55	132.50	-1	4,668	-0.02%
2022/06/27	7.1	131.55	7	132.07	131.50	0.1	4,742	0.00%
2022/06/24	10.1	126.65	14.1	127.29	128.50	-4	4,711	-0.09%
2022/06/23	13	122.00	20.1	122.54	124.50	-7.1	4,660	-0.15%
2022/06/22	16	120.66	14.4	120.42	119.50	1.6	4,605	0.03%
2022/06/21	20.1	122.40	13	122.92	124.50	7.1	4,556	0.16%
2022/06/20	14	125.07	13.3	124.37	122.00	0.7	4,497	0.02%
2022/06/17	4.6	128.01	4.5	128.54	129.50	0.1	4,437	0.00%
2022/06/16	10.2	135.37	5.5	135.49	131.50	4.7	4,399	0.11%
2022/06/15	7.1	139.43	10	140.50	137.00	-2.9	4,351	-0.07%
2022/06/14	21.5	143.67	14.6	143.82	145.00	6.9	4,309	0.16%
2022/06/13	9.3	146.96	10	148.20	146.00	-0.7	4,244	-0.02%
2022/06/10	9	148.28	6.1	148.09	148.50	3	4,214	0.07%
2022/06/09	5.1	146.89	23.2	147.80	148.00	-18.2	4,190	-0.43%
2022/06/08	7.3	145.98	4	148.00	146.00	3.3	4,161	0.08%
2022/06/07	2.2	146.36	2	145.75	147.00	0.2	4,144	0.00%
2022/06/06	26	147.88	8.2	147.56	147.00	17.9	4,107	0.43%
2022/06/02	4	147.63	2	146.50	146.00	2	4,008	0.05%
2022/06/01	3	147.33	4	147.75	148.00	-1	3,969	-0.03%
2022/05/31	13	148.15	17	148.94	147.00	-4	3,922	-0.10%
2022/05/30	6	145.33	11	146.18	146.00	-5	3,782	-0.13%
2022/05/27	7	142.71	2.1	143.74	143.50	4.9	3,728	0.13%
2022/05/25	0	0.00	2	141.00	140.50	-2	3,661	-0.05%
2022/05/24	3	139.17	5	141.10	138.00	-2	3,663	-0.05%
2022/05/23	8	144.50	7	144.86	142.50	1	3,617	0.03%
2022/05/20	4	144.25	4	144.50	144.00	0	3,542	0.00%
2022/05/19	10	140.55	75	138.70	144.00	-65	3,476	-1.87%
2022/05/18	66.3	141.53	3	138.83	139.50	63.3	3,422	1.85%
2022/05/17	4.4	138.26	9.8	137.95	140.00	-5.4	3,358	-0.16%
2022/05/16	8	136.63	12	137.88	135.00	-4	3,322	-0.12%
2022/05/13	11	136.05	12	136.25	135.50	-1	3,295	-0.03%
2022/05/12	11	134.86	7	136.57	132.50	4	3,276	0.12%
2022/05/11	7.1	136.00	9.3	136.48	137.00	-2.3	3,252	-0.07%
2022/05/10	5.1	133.79	6.1	132.48	135.50	-1	3,192	-0.03%
2022/05/09	5.1	131.67	5	131.90	133.00	0.1	3,173	0.00%
2022/05/06	10	134.50	11.5	135.19	134.50	-1.5	3,131	-0.05%
2022/05/05	8.6	135.75	12.5	137.75	134.50	-3.8	3,077	-0.12%
2022/05/04	9.4	135.99	3.2	136.61	135.00	6.2	3,024	0.21%
2022/05/03	60.2	141.42	57	140.69	137.00	3.2	2,958	0.11%
2022/04/29	9	137.78	11	138.36	138.00	-2	2,675	-0.07%
2022/04/28	18	137.36	16	138.63	135.50	2	2,587	0.08%
2022/04/27	4.6	133.81	6	133.33	136.00	-1.4	2,398	-0.06%
2022/04/26	9.1	138.95	10.1	138.17	131.50	-1	2,301	-0.04%
2022/04/25	11.2	137.35	11.7	137.26	137.00	-0.5	2,148	-0.02%
2022/04/22	14.9	138.37	15	138.50	138.00	-0.2	2,052	-0.01%
2022/04/21	5	136.90	8	136.06	138.00	-3	1,943	-0.15%
2022/04/20	12	130.38	5	130.90	130.50	7	1,676	0.42%
2022/04/19	42	132.38	29	128.74	126.50	13	1,602	0.81%
2022/04/18	4	128.88	4	129.63	130.00	0	1,483	0.00%
2022/04/14	0	0.00	1	121.00	122.00	-1	1,419	-0.07%
2022/04/13	1	121.00	0	0.00	120.50	1	1,452	0.07%
2022/04/12	1	118.00	1	119.50	120.00	0	1,510	0.00%
2022/04/06	1	125.00	1	126.50	125.00	0	1,911	0.00%
2022/03/31	4	131.88	2	130.50	130.50	2	1,990	0.10%
2022/03/30	0	0.00	3	125.00	130.50	-3	1,826	-0.16%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/21	2	122.25	0	0.00	121.50	2	1,754	0.11%
2022/03/17	1	122.00	0	0.00	122.00	1	1,788	0.06%
2022/03/16	0	0.00	1	120.00	119.50	-1	1,777	-0.06%
2022/03/15	1	118.00	0	0.00	118.00	1	1,772	0.06%
2022/03/14	1	118.50	3	119.83	119.50	-2	1,781	-0.11%
2022/03/11	0	0.00	2	118.25	119.50	-2	1,804	-0.11%
2022/03/10	3	118.17	3	120.17	118.00	0	1,852	0.00%
2022/03/09	1	117.50	0	0.00	118.00	1	1,930	0.05%
2022/03/08	0	0.00	5	117.00	116.50	-5	1,968	-0.25%
2022/03/07	4	117.25	2	117.75	118.50	2	1,988	0.10%
2022/03/03	0	0.00	2	123.50	122.50	-2	2,013	-0.10%
2022/03/02	2	120.00	1	121.00	121.50	1	2,029	0.05%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/24	1	117.50	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	120.50	1	122.00	120.00	0	2,086	0.00%
2022/02/21	1	122.50	1	122.50	122.50	0	2,091	0.00%
2022/02/18	3	123.17	2	123.25	124.50	1	2,107	0.05%
2022/02/17	4	130.50	2	132.50	130.50	2	2,049	0.10%
2022/02/16	0	0.00	2	132.50	133.00	-2	2,083	-0.10%
2022/02/15	0	0.00	1	130.50	128.00	-1	2,116	-0.05%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/10	1	131.00	0.2	132.00	132.00	0.9	2,569	0.03%
2022/02/09	0	0.00	1	130.00	132.00	-1	2,607	-0.04%
2022/01/26	1	126.00	0	0.00	125.50	1	2,719	0.04%
2022/01/25	1	127.00	2	127.00	126.50	-1	2,804	-0.04%
2022/01/21	3	132.33	2	133.75	131.00	1	2,843	0.04%
2022/01/20	3.3	132.09	6	133.00	135.00	-2.7	2,851	-0.09%
2022/01/19	4	133.25	2	133.00	133.00	2	2,867	0.07%
2022/01/18	3	135.83	0	0.00	136.00	3	2,872	0.10%
2022/01/17	1	137.00	2	137.50	137.00	-1	2,882	-0.03%
2022/01/14	2	139.75	3	137.83	136.00	-1	2,897	-0.03%
2022/01/13	5	136.10	2.9	137.10	136.50	2.1	2,916	0.07%
2022/01/12	0	0.00	2	136.77	137.50	-2	2,969	-0.07%
2022/01/11	7	136.71	7.1	136.57	136.50	-0.1	3,074	0.00%
2022/01/10	3.1	137.71	4	138.63	139.50	-0.9	3,363	-0.03%
2022/01/07	10.2	139.87	8.6	139.61	138.00	1.6	3,428	0.05%
2022/01/06	5	140.20	3.6	141.50	141.50	1.4	3,396	0.04%
2022/01/05	4	143.25	1	147.50	143.00	3	3,378	0.09%
2022/01/04	24	147.92	12.9	147.67	146.00	11.1	3,327	0.33%
2022/01/03	9	144.00	11.6	144.76	143.00	-2.6	3,050	-0.08%
2021/12/30	11	144.05	11	144.55	143.00	0	3,016	0.00%
2021/12/29	14.9	142.78	22.7	143.75	145.00	-7.7	2,999	-0.26%
2021/12/28	16	143.56	29	142.78	143.00	-13	2,959	-0.44%
2021/12/27	11.1	137.18	3	137.83	137.00	8.1	2,874	0.28%
2021/12/24	2	138.50	2.5	138.91	137.50	-0.5	2,893	-0.02%
2021/12/23	4	139.00	4.5	139.54	138.50	-0.5	2,908	-0.02%
2021/12/22	2.2	138.27	2	138.75	137.50	0.2	2,943	0.01%
2021/12/21	4.3	136.66	5.6	137.15	137.50	-1.3	2,949	-0.04%
2021/12/20	1	136.50	3.8	136.17	135.50	-2.8	2,956	-0.09%
2021/12/17	1	137.50	0.7	138.21	137.00	0.3	2,960	0.01%
2021/12/16	2.2	138.50	2	139.25	138.00	0.2	2,960	0.01%
2021/12/15	4	137.00	4	138.00	136.50	0	2,959	0.00%
2021/12/14	7	137.14	10	137.65	136.50	-3	2,979	-0.10%
2021/12/13	8	138.63	9	138.89	137.50	-1	2,997	-0.03%
2021/12/10	2.2	140.95	0	0.00	140.50	2.2	2,997	0.07%
2021/12/09	2	141.75	1.4	141.65	141.50	0.6	3,005	0.02%
2021/12/08	6.2	142.72	4.5	144.06	142.00	1.7	3,038	0.06%
2021/12/07	13.3	142.53	11.8	141.96	142.00	1.5	3,038	0.05%
2021/12/06	16	144.88	12.2	145.54	144.00	3.8	3,028	0.13%
2021/12/03	19	145.40	18	145.17	144.50	1	3,015	0.03%
2021/12/02	1	142.50	0	0.00	143.00	1	2,974	0.03%
2021/12/01	2	139.75	5	140.80	142.00	-3	2,961	-0.10%
2021/11/30	2	138.50	2	138.00	138.00	0	2,964	0.00%
2021/11/29	2	132.00	1	134.00	136.00	1	3,003	0.03%
2021/11/26	2	136.50	2	137.50	134.50	0	3,064	0.00%
2021/11/25	0	0.00	10	138.95	138.00	-10	3,102	-0.32%
2021/11/24	1	139.00	1	138.00	138.50	0	3,117	0.00%
2021/11/23	1	140.50	0	0.00	138.00	1	3,137	0.03%
2021/11/22	2	141.00	2	142.00	141.00	0	3,221	0.00%
2021/11/19	9	144.56	11	144.64	143.00	-2	3,264	-0.06%
2021/11/18	1	142.00	0	0.00	142.00	1	3,258	0.03%
2021/11/17	2	141.00	3	143.33	142.00	-1	3,270	-0.03%
2021/11/16	3	144.17	8	142.88	142.50	-5	3,270	-0.15%
2021/11/15	0	0.00	5.1	145.02	144.50	-5.1	3,283	-0.16%
2021/11/12	19	142.18	12	143.25	143.50	7	3,317	0.21%
2021/11/11	11	142.18	6	143.08	142.00	5	3,340	0.15%
2021/11/10	9	148.06	3	147.17	147.50	6	3,484	0.17%
2021/11/09	22	146.82	8	146.75	146.50	14	3,652	0.38%
2021/11/08	6	139.92	1	139.50	138.00	5	3,417	0.15%
2021/11/05	1	138.50	7	139.00	138.50	-6	3,474	-0.17%
2021/11/04	6	134.08	3	135.17	136.50	3	3,454	0.09%
2021/11/03	6	134.42	2	133.50	134.00	4	3,468	0.12%
2021/11/02	3	141.33	3	136.67	136.50	0	3,486	0.00%
2021/11/01	2	135.50	4	137.13	139.00	-2	3,422	-0.06%
2021/10/29	8	135.44	3	136.33	135.00	5	3,421	0.15%
2021/10/27	1	136.00	0	0.00	136.00	1	3,456	0.03%
2021/10/26	2	135.00	2	136.00	133.00	0	3,480	0.00%
2021/10/25	6	132.17	6	132.92	133.50	0	3,524	0.00%
2021/10/22	4	133.50	4.1	134.88	134.50	-0.1	3,615	0.00%
2021/10/21	6	137.50	10.1	137.09	134.00	-4.1	3,638	-0.11%
2021/10/20	4	136.13	5	137.10	137.50	-1	3,645	-0.03%
2021/10/19	10.1	136.74	3.5	136.99	137.50	6.6	3,661	0.18%
2021/10/18	14	134.32	13	135.31	134.50	1	3,648	0.03%
2021/10/15	31	127.55	33	130.77	131.00	-2	3,585	-0.06%
2021/10/13	2	119.00	2.1	119.57	119.00	-0.1	3,706	0.00%
2021/10/12	1.3	123.00	1	124.00	121.00	0.3	3,828	0.01%
2021/10/08	1.1	124.76	0	0.00	125.00	1.1	4,141	0.03%
2021/10/07	0.2	126.00	1.4	125.72	125.50	-1.2	4,392	-0.03%
2021/10/06	0	0.00	2.7	120.41	119.50	-2.7	4,680	-0.06%
2021/10/05	3	120.05	4.3	120.38	124.00	-1.3	5,048	-0.03%
2021/10/04	3	121.35	2	124.00	119.00	1	5,076	0.02%
2021/10/01	3	124.50	1.2	123.53	121.50	1.8	5,188	0.03%
2021/09/30	2.2	126.69	6.6	127.77	127.50	-4.4	5,275	-0.08%
2021/09/29	16	125.53	11	125.54	124.50	5	5,297	0.09%
2021/09/28	2	132.25	0	0.00	131.50	2	5,324	0.04%
2021/09/24	0	0.00	1	135.50	136.50	-1	5,473	-0.02%
2021/09/23	1	133.50	1.5	135.84	133.50	-0.5	5,526	-0.01%
2021/09/17	0	0.00	1.5	135.28	136.00	-1.5	5,678	-0.03%
2021/09/16	5	133.10	5	134.60	132.00	0	5,795	0.00%
2021/09/15	2	133.75	0	0.00	133.50	2	5,867	0.03%
2021/09/14	1	139.50	1	140.50	138.00	0	6,005	0.00%
2021/09/13	1	139.00	0	0.00	138.50	1	6,083	0.02%
2021/09/09	1	140.00	1	140.50	141.00	0	6,439	0.00%
2021/09/08	1	137.50	2	137.50	137.50	-1	6,568	-0.02%
2021/09/07	4	144.00	4	141.75	141.50	0	6,608	0.00%
2021/09/06	4	146.63	4	147.50	145.50	0	6,826	0.00%
2021/09/03	1	149.00	4	149.63	148.50	-3	7,138	-0.04%
2021/09/02	4	148.75	0	0.00	147.50	4	7,195	0.06%
2021/09/01	3	150.83	5	149.60	152.00	-2	7,157	-0.03%
2021/08/31	5	144.50	7	144.72	145.00	-2	7,103	-0.03%
2021/08/30	7.3	143.77	6.3	144.72	143.50	1	7,113	0.01%
2021/08/26	5	148.90	4	150.04	145.00	1	7,202	0.01%
2021/08/25	2.7	139.59	10.5	141.07	145.00	-7.8	7,326	-0.11%
2021/08/24	9	138.61	3.6	139.33	137.00	5.4	7,323	0.07%
2021/08/20	3	134.67	3.5	136.59	136.00	-0.5	7,413	-0.01%
2021/08/19	4	137.75	1.5	138.66	135.50	2.5	7,484	0.03%
2021/08/18	3	131.33	5.2	133.85	142.00	-2.2	7,595	-0.03%
2021/08/17	5	134.80	4.3	135.70	134.00	0.7	7,767	0.01%
2021/08/16	5	133.30	8	135.44	134.50	-3	7,963	-0.04%
2021/08/13	13	145.81	11	143.68	143.00	2	7,790	0.03%
2021/08/12	3	157.00	1	158.00	158.50	2	7,552	0.03%
2021/08/11	8	158.50	4	157.50	156.00	4	7,576	0.05%
2021/08/10	0	0.00	1	163.00	163.00	-1	7,581	-0.01%
2021/08/09	2	163.75	0	0.00	162.00	2	7,659	0.03%
2021/08/05	1	168.50	0.2	171.00	168.00	0.8	7,924	0.01%
2021/08/03	1	170.00	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	2.2	172.02	172.00	-2.2	8,146	-0.03%
2021/07/30	1.5	169.89	8.2	170.07	168.00	-6.7	8,183	-0.08%
2021/07/29	8.3	168.08	14.2	168.75	171.50	-6	8,221	-0.07%
2021/07/28	24	163.35	36.3	163.21	163.50	-12.3	8,249	-0.15%
2021/07/27	15.1	174.41	18.1	173.42	170.50	-3	8,269	-0.04%
2021/07/26	7.9	174.87	17	175.79	175.00	-9.1	8,304	-0.11%
2021/07/23	10	170.85	13.3	171.49	172.50	-3.3	8,256	-0.04%
2021/07/22	10	169.60	8.9	170.53	168.00	1.1	8,207	0.01%
2021/07/21	51	170.73	46.8	168.67	167.50	4.2	8,146	0.05%
2021/07/20	8	177.38	6.9	177.18	175.00	1.1	7,935	0.01%
2021/07/19	13	179.96	8.1	180.89	179.00	4.9	7,871	0.06%
2021/07/16	28	183.66	18	185.21	184.50	10	7,815	0.13%
2021/07/15	48.5	188.45	62	188.99	188.00	-13.6	7,706	-0.18%
2021/07/14	48.3	184.74	51.6	185.53	183.00	-3.2	7,431	-0.04%
2021/07/13	53.1	186.34	10	187.35	180.00	43.1	7,207	0.60%
2021/07/12	4	182.75	10	181.29	186.00	-6	6,948	-0.09%
2021/07/09	2	171.75	1	170.50	170.50	1	6,644	0.02%
2021/07/08	3	174.01	2	175.00	173.00	1	6,766	0.02%
2021/07/07	1	172.00	1	173.00	172.00	0	6,750	0.00%
2021/07/06	1	170.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	0	0.00	3	173.00	172.00	-3	6,838	-0.04%
2021/07/02	5	165.80	4	164.88	168.50	1	6,829	0.01%
2021/07/01	2	167.75	1	164.00	164.00	1	6,840	0.01%
2021/06/30	1	170.00	3	167.50	169.00	-2	6,861	-0.03%
2021/06/29	12	170.83	20	168.95	168.50	-8	6,940	-0.12%
2021/06/28	4	173.25	5	174.10	173.00	-1	7,134	-0.01%
2021/06/25	15	179.83	5.1	177.87	174.00	9.9	7,129	0.14%
2021/06/24	1	177.50	0.1	177.00	176.50	0.9	7,045	0.01%
2021/06/23	13	176.19	7	175.79	175.00	6	7,014	0.09%
2021/06/22	2	171.25	1	171.00	170.50	1	6,885	0.01%
2021/06/21	20	172.83	65	172.05	171.50	-45	6,832	-0.66%
2021/06/18	54	179.06	24	179.96	177.00	30	6,705	0.45%
2021/06/17	18	173.94	17	173.09	174.50	1	6,484	0.02%
2021/06/16	44	170.05	47	170.96	169.50	-3	6,390	-0.05%
2021/06/15	18.2	174.68	7	173.00	172.00	11.2	6,359	0.18%
2021/06/11	9	164.50	11	164.73	167.00	-2	6,218	-0.03%
2021/06/10	2	160.00	2	156.25	160.00	0	5,943	0.00%
2021/06/09	1	153.50	0	0.00	152.00	1	5,890	0.02%
2021/06/08	1	154.50	0	0.00	155.00	1	5,946	0.02%
2021/06/04	2.1	152.77	1	154.00	151.50	1.1	5,961	0.02%
2021/06/03	1	157.00	2	159.00	157.00	-1	5,978	-0.02%
2021/06/02	3	161.17	2	161.25	157.50	1	5,940	0.02%
2021/06/01	1	155.50	15	154.53	155.00	-14	5,765	-0.24%
2021/05/31	16	153.03	2	151.75	152.50	14	5,804	0.24%
2021/05/28	1	154.00	3	154.00	154.00	-2	5,953	-0.03%
2021/05/27	18	151.33	15	151.00	149.00	3	5,968	0.05%
2021/05/26	5	152.40	7	151.07	150.00	-2	5,931	-0.03%
2021/05/25	7	148.29	4.2	148.01	146.50	2.8	5,877	0.05%
2021/05/24	2	135.80	4	135.13	143.50	-2	5,725	-0.03%
2021/05/21	3	128.33	2	127.00	130.50	1	5,541	0.02%
2021/05/20	8	128.37	10	126.05	124.50	-2	5,629	-0.03%
2021/05/19	7	127.43	5	127.70	127.50	2	5,799	0.03%
2021/05/18	5	127.10	3	128.00	131.00	2	5,877	0.03%
2021/05/17	8	123.38	8	125.13	123.50	0	5,961	0.00%
2021/05/14	7.1	129.98	7	129.64	127.00	0.1	6,002	0.00%
2021/05/13	5	120.20	6	124.75	132.00	-1	6,118	-0.02%
2021/05/12	15	127.63	16.1	128.13	122.00	-1.1	6,583	-0.02%
2021/05/11	7	136.00	5	138.10	135.00	2	6,563	0.03%
2021/05/10	0	0.00	1	148.50	147.00	-1	6,685	-0.01%
2021/05/07	3	148.00	5	150.10	151.50	-2	6,828	-0.03%
2021/05/06	6	143.08	5	144.20	142.50	1	7,030	0.01%
2021/05/05	1	143.00	0	0.00	145.00	1	7,264	0.01%
2021/05/04	2	135.50	2	139.25	139.50	0	8,261	0.00%
2021/05/03	4	148.13	9	146.22	146.00	-5	8,256	-0.06%
2021/04/29	0	157.50	1	156.50	156.00	-1	8,413	-0.01%
2021/04/28	0	159.00	0	0.00	158.00	0	8,642	0.00%
2021/04/27	1	160.00	0	0.00	159.50	1	8,883	0.01%
2021/04/23	0	0.00	1	159.00	159.50	-1	9,430	-0.01%
2021/04/22	1.1	156.07	2	161.25	156.00	-1	9,853	-0.01%
2021/04/21	0.1	160.50	1	160.00	159.50	-1	10,035	-0.01%
2021/04/20	1	162.00	2	162.25	162.00	-1	10,308	-0.01%
2021/04/16	1	162.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	3	159.83	3.6	161.97	164.50	-0.6	11,521	-0.01%
2021/04/14	12	158.92	6	157.25	159.00	6	12,043	0.05%
2021/04/13	2	166.25	0	0.00	164.50	2	12,703	0.02%
2021/04/12	10	169.15	9	169.67	168.00	1	12,875	0.01%
2021/04/09	1	174.50	0	0.00	175.00	1	13,056	0.01%
2021/04/08	2	178.50	0	0.00	178.50	2	13,451	0.01%
2021/04/07	4	180.00	7	178.79	179.50	-3	13,495	-0.02%
2021/04/06	1.1	176.07	6	180.25	176.00	-5	13,482	-0.04%
2021/04/01	6	180.67	6	178.58	179.00	0	13,519	0.00%
2021/03/31	16.1	179.12	19.4	181.64	181.00	-3.3	13,493	-0.02%
2021/03/30	1.6	174.19	0	0.00	173.50	1.6	13,352	0.01%
2021/03/29	4	172.75	3	172.50	172.50	1	13,563	0.01%
2021/03/26	1	171.50	2	171.50	173.00	-1	13,815	-0.01%
2021/03/25	1	167.00	1	168.00	166.50	0	14,068	0.00%
2021/03/24	3	168.17	3	168.50	167.00	0	14,155	0.00%
2021/03/23	1.2	171.08	1.1	172.55	170.00	0.1	14,331	0.00%
2021/03/22	2.1	172.50	3	172.17	171.00	-0.9	14,591	-0.01%
2021/03/19	4	173.75	4	174.25	174.50	0	15,058	0.00%
2021/03/18	7	174.14	2	174.75	174.50	5	15,457	0.03%
2021/03/17	6	175.42	4	174.75	173.00	2	16,019	0.01%
2021/03/16	5	174.40	3	172.50	172.00	2	16,435	0.01%
2021/03/15	4	175.25	3	175.00	173.00	1	17,301	0.01%
2021/03/12	0	0.00	1	176.00	174.00	-1	18,042	-0.01%
2021/03/11	8	172.06	7	173.50	174.50	1	18,240	0.01%
2021/03/10	1	169.00	0	0.00	168.00	1	18,435	0.01%
2021/03/09	1.2	169.70	1	171.00	169.50	0.2	18,692	0.00%
2021/03/08	0.1	168.00	0	0.00	166.50	0.1	18,842	0.00%
2021/03/05	2	170.75	1	170.00	170.00	1	18,948	0.01%
2021/03/04	2.4	174.14	2	173.50	173.00	0.4	19,169	0.00%
2021/03/03	16	174.38	15	174.07	177.50	1	19,401	0.01%
2021/03/02	1	172.00	0	0.00	166.50	1	19,411	0.01%
2021/02/26	4	172.52	5	172.40	173.00	-1	19,843	0.00%
2021/02/25	1	177.00	1	180.50	175.00	0	20,021	0.00%
2021/02/24	3	178.00	4	178.88	177.00	-1	20,393	0.00%
2021/02/23	4.1	177.89	3	178.00	178.50	1.1	20,736	0.01%
2021/02/22	2	184.50	6	183.75	181.50	-4	21,242	-0.02%
2021/02/19	3.1	182.68	10	183.35	183.50	-6.9	21,752	-0.03%
2021/02/18	6	178.33	1.2	179.25	179.00	4.8	22,257	0.02%
2021/02/17	8	180.44	2	180.75	181.00	6	22,991	0.03%
2021/02/05	9	175.72	11	175.64	174.50	-2	23,351	-0.01%
2021/02/04	11	171.73	16	172.69	174.00	-5	23,961	-0.02%
2021/02/03	47.2	181.36	39	179.01	178.00	8.2	24,408	0.03%
2021/02/02	10	192.00	8	192.69	192.50	2	24,549	0.01%
2021/02/01	6	184.50	7.5	184.17	191.00	-1.5	25,135	-0.01%
2021/01/29	8	192.13	7	187.71	185.50	1	25,467	0.00%
2021/01/28	10	194.60	6	195.08	192.00	4	25,635	0.02%
2021/01/27	4	206.00	9	204.89	203.00	-5	25,941	-0.02%
2021/01/26	77	209.32	78	208.38	203.00	-1	26,040	0.00%
2021/01/25	0	0.00	1	200.00	200.00	-1	24,975	0.00%
2021/01/22	9	201.61	12	202.58	203.00	-3	24,898	-0.01%
2021/01/21	4	200.50	7	200.14	203.00	-3	24,715	-0.01%
2021/01/20	16.1	198.67	9	199.39	195.00	7.1	24,517	0.03%
2021/01/19	20	204.63	15	203.50	204.00	5	24,299	0.02%
2021/01/18	13	198.50	14	198.11	202.50	-1	24,131	0.00%
2021/01/15	62	201.81	62	195.69	193.00	0	23,970	0.00%
2021/01/14	31.5	203.44	30	199.67	199.00	1.5	23,591	0.01%
2021/01/13	5	203.90	15	203.53	202.00	-10	23,410	-0.04%
2021/01/12	8.1	203.43	9	205.06	199.50	-0.9	23,156	0.00%
2021/01/11	6	202.33	10	201.95	205.50	-4	22,830	-0.02%
2021/01/08	26.1	198.31	26.2	199.10	196.00	-0.1	22,519	0.00%
2021/01/07	30	201.77	27	201.87	203.00	3	22,024	0.01%
2021/01/06	35.1	196.60	23	196.33	193.00	12.1	21,470	0.06%
2021/01/05	6	191.00	5	189.90	188.00	1	20,708	0.00%
2021/01/04	4	186.63	8	186.50	187.50	-4	20,524	-0.02%
2020/12/31	15	183.37	13	184.96	183.50	2	20,324	0.01%
2020/12/30	0	0.00	1	175.00	176.50	-1	19,893	-0.01%
2020/12/29	0	0.00	2	173.50	171.50	-2	19,833	-0.01%
2020/12/28	3	173.17	0	0.00	172.00	3	19,785	0.02%
2020/12/25	10	171.05	11	170.68	169.00	-1	19,703	-0.01%
2020/12/24	2	173.00	2	171.75	170.00	0	19,653	0.00%
2020/12/23	12	172.21	11	171.59	173.50	1	19,578	0.01%
2020/12/22	9	169.56	12	168.13	167.50	-3	19,489	-0.02%
2020/12/21	64.1	163.29	62	164.01	164.00	2.1	19,295	0.01%
2020/12/18	1	171.50	0	0.00	171.50	1	19,108	0.01%
2020/12/17	3.1	174.15	4	174.25	175.00	-0.9	19,345	0.00%
2020/12/16	34	174.59	31	175.94	171.50	3	19,198	0.02%
2020/12/15	30	173.92	27	170.04	171.00	3	18,978	0.02%
2020/12/14	76	180.30	75	180.67	176.00	1	18,544	0.01%
2020/12/11	42	194.56	63	196.29	188.00	-21	18,244	-0.12%
2020/12/10	34	207.90	25	206.24	208.50	9	17,953	0.05%
2020/12/09	93	204.94	78	206.62	204.00	15	17,732	0.08%
2020/12/08	32	193.97	28	191.32	199.00	4	16,902	0.02%
2020/12/07	9	180.11	10	178.05	181.00	-1	16,210	-0.01%
2020/12/04	35	180.56	61	180.24	176.50	-26	16,011	-0.16%
2020/12/03	21	178.83	23	177.33	185.00	-2	15,856	-0.01%
2020/12/02	20	181.70	13	181.31	177.00	7	15,706	0.04%
2020/12/01	15	179.07	4	179.50	180.50	11	15,636	0.07%
2020/11/30	37	180.85	31	179.92	179.50	6	15,668	0.04%
2020/11/27	34	174.50	26	174.67	177.00	8	15,781	0.05%
2020/11/26	7.1	179.03	6	179.25	179.50	1.1	15,633	0.01%
2020/11/25	65	179.14	92	178.77	179.00	-27	15,522	-0.17%
2020/11/24	25	188.40	28	186.50	185.00	-3	15,127	-0.02%
2020/11/23	21	187.79	23	185.30	190.00	-2	15,109	-0.01%
2020/11/20	24	189.04	23	189.28	187.00	1	15,053	0.01%
2020/11/19	43.1	189.19	26	189.10	189.50	17.1	14,903	0.11%
2020/11/18	83	185.86	93	184.64	186.50	-10	14,501	-0.07%
2020/11/17	42	184.14	51	184.71	179.50	-9	14,192	-0.06%
2020/11/16	85	181.91	85	183.35	190.00	0	13,878	0.00%
2020/11/13	50	169.24	47	169.95	175.00	3	13,259	0.02%
2020/11/12	74	170.01	49	170.13	170.00	25	12,977	0.19%
2020/11/11	38	166.07	35	162.44	171.00	3	12,355	0.02%
2020/11/10	48	158.67	48	159.13	160.00	0	11,944	0.00%
2020/11/09	44	151.82	59	152.68	156.50	-15	11,295	-0.13%
2020/11/06	27	141.30	15	140.47	142.50	12	10,799	0.11%
2020/11/05	10	136.65	14	135.25	136.50	-4	10,591	-0.04%
2020/11/04	27	129.98	29	131.71	135.00	-2	10,510	-0.02%
2020/11/03	18	127.19	16	129.22	127.00	2	10,071	0.02%
2020/11/02	5	119.20	6	119.25	119.50	-1	9,829	-0.01%
2020/10/30	1	121.00	2	120.00	120.00	-1	9,998	-0.01%
2020/10/29	1	116.50	3	116.83	121.00	-2	10,137	-0.02%
2020/10/28	2	120.75	0	0.00	120.50	2	10,289	0.02%
2020/10/27	1	122.50	0	0.00	124.00	1	10,407	0.01%
2020/10/26	2	125.75	2	125.25	122.50	0	10,636	0.00%
2020/10/23	2	124.25	6	123.92	124.50	-4	10,925	-0.04%
2020/10/22	11	120.73	9	117.33	121.00	2	11,681	0.02%
2020/10/21	5	118.00	2	118.75	117.00	3	12,242	0.02%
2020/10/20	1	117.00	1	117.50	117.50	0	12,615	0.00%
2020/10/19	0	0.00	8	118.50	118.50	-8	12,784	-0.06%
2020/10/16	13	120.65	4	119.63	118.50	9	13,006	0.07%
2020/10/15	3	123.00	5	123.50	123.00	-2	13,396	-0.01%
2020/10/13	4	122.25	3	122.83	123.50	1	14,190	0.01%
2020/10/12	2	122.50	2	123.25	121.50	0	14,629	0.00%
2020/10/08	1	121.00	8	121.63	121.00	-7	15,305	-0.05%
2020/10/07	2	118.75	1	117.50	118.00	1	15,940	0.01%
2020/10/06	2	118.50	0	0.00	117.00	2	16,476	0.01%
2020/10/05	4	117.13	1	117.00	116.50	3	17,141	0.02%
2020/09/30	2	116.00	3	115.17	117.00	-1	17,743	-0.01%
2020/09/29	5	114.50	4	115.13	113.50	1	18,154	0.01%
2020/09/28	0	0.00	2	113.25	114.00	-2	18,800	-0.01%
2020/09/25	8	113.50	6	113.08	110.50	2	19,141	0.01%
2020/09/24	1	115.50	4	115.00	115.00	-3	19,447	-0.02%
2020/09/23	3	117.83	1	117.00	119.50	2	20,036	0.01%
2020/09/22	18	119.31	23	120.57	118.00	-5	20,364	-0.02%
2020/09/21	0	0.00	12	127.38	125.50	-12	20,809	-0.06%
2020/09/18	0	0.00	5	127.90	127.00	-5	21,670	-0.02%
2020/09/17	4	127.50	3	129.00	127.00	1	22,528	0.00%
2020/09/16	3	128.50	5	129.20	128.00	-2	23,416	-0.01%
2020/09/15	9	131.50	14	131.04	129.50	-5	23,469	-0.02%
2020/09/14	5	130.20	3	130.83	131.50	2	23,225	0.01%
2020/09/11	4	125.63	3	125.67	125.50	1	23,024	0.00%
2020/09/10	4	127.00	3	127.00	125.00	1	22,969	0.00%
2020/09/09	2	124.25	6	123.50	126.50	-4	22,944	-0.02%
2020/09/08	21	125.90	18	125.19	126.00	3	22,944	0.01%
2020/09/07	2	126.75	1	127.00	124.00	1	22,954	0.00%
2020/09/04	21	124.29	21	124.90	129.00	0	22,976	0.00%
2020/09/03	25	130.42	26	130.85	127.50	-1	22,886	0.00%
2020/09/02	54	127.72	57	128.54	129.00	-3	22,798	-0.01%
2020/09/01	14	125.18	21	124.55	125.50	-7	22,541	-0.03%
2020/08/31	14	123.07	13	124.50	123.50	1	22,476	0.00%
2020/08/28	70	122.47	62	121.52	123.00	8	22,550	0.04%
2020/08/27	22	121.27	19	123.55	121.50	3	22,530	0.01%
2020/08/26	37	121.62	27	122.54	122.00	10	22,493	0.04%
2020/08/25	8	116.00	14	114.93	118.00	-6	22,183	-0.03%
2020/08/24	15	110.20	21	109.26	112.00	-6	21,931	-0.03%
2020/08/21	21	107.88	16	107.38	110.00	5	21,832	0.02%
2020/08/20	86	105.78	137	108.15	102.00	-51	21,572	-0.24%	大賣/
2020/08/19	41	114.89	59	115.39	112.50	-18	21,309	-0.08%
2020/08/18	47	118.88	25	119.82	118.00	22	21,142	0.10%
2020/08/17	4	122.50	4	122.50	122.00	0	20,998	0.00%
2020/08/14	54	119.86	54	118.92	126.00	0	21,133	0.00%
2020/08/13	6	123.83	12	122.58	120.50	-6	20,947	-0.03%
2020/08/12	26	123.87	26	126.44	123.50	0	20,939	0.00%
2020/08/11	38	129.41	45	129.44	127.50	-7	20,872	-0.03%
2020/08/10	40	128.68	34	129.63	128.00	6	20,869	0.03%
2020/08/07	14	129.46	14	128.32	126.50	0	20,790	0.00%
2020/08/06	19	129.08	20	129.35	128.50	-1	20,802	0.00%
2020/08/05	7	128.93	11	129.27	127.00	-4	20,761	-0.02%
2020/08/04	7	128.36	6	128.00	128.00	1	20,817	0.00%
2020/08/03	14	127.57	4	127.75	125.00	10	20,802	0.05%
2020/07/31	14	124.04	12	124.50	126.00	2	20,709	0.01%
2020/07/30	15	125.00	17	125.56	123.00	-2	20,683	-0.01%
2020/07/29	31	119.85	30	120.33	125.00	1	20,576	0.00%
2020/07/28	61	131.02	61	134.37	119.00	0	20,433	0.00%
2020/07/27	24	128.04	32	128.86	130.00	-8	19,670	-0.04%
2020/07/24	19	126.58	12	126.50	122.00	7	19,162	0.04%
2020/07/23	7	126.57	2	125.75	125.50	5	18,906	0.03%
2020/07/22	15	125.90	10	126.15	128.00	5	18,943	0.03%
2020/07/21	79	126.41	84	126.85	126.50	-5	18,718	-0.03%
2020/07/20	86	119.19	82	121.70	120.50	4	18,387	0.02%
2020/07/17	48	122.13	43	122.15	121.50	5	18,135	0.03%
2020/07/16	47	126.38	53	124.59	128.00	-6	17,773	-0.03%
2020/07/15	83	132.45	64	132.27	125.00	19	17,379	0.11%
2020/07/14	57	140.82	53	140.37	136.50	4	16,998	0.02%
2020/07/13	51	136.08	38	135.82	140.50	13	16,475	0.08%
2020/07/10	58	137.31	53	137.53	128.00	5	16,084	0.03%
2020/07/09	52	140.47	48	139.36	138.00	4	15,491	0.03%
2020/07/08	66	133.64	66	133.42	133.00	0	14,981	0.00%
2020/07/07	87	127.13	81	128.15	129.50	6	14,728	0.04%
2020/07/06	72	122.99	80	123.25	123.00	-8	14,173	-0.06%
2020/07/03	30	121.85	23	122.00	119.50	7	13,982	0.05%
2020/07/02	25	121.84	50	123.91	125.00	-25	13,554	-0.18%
2020/07/01	22	116.23	16	117.25	116.00	6	12,873	0.05%
2020/06/30	34	114.88	35	114.93	112.00	-1	12,431	-0.01%
2020/06/29	61	110.47	41	110.63	115.00	20	11,637	0.17%
2020/06/24	44	102.34	40	102.58	105.50	4	10,716	0.04%
2020/06/23	35	92.29	55	92.58	96.10	-20	9,831	-0.20%
2020/06/22	23	86.32	45	86.44	87.40	-22	8,916	-0.25%
2020/06/19	18	84.64	8	84.24	84.00	10	8,763	0.11%
2020/06/18	8	83.46	18	83.22	84.40	-10	8,698	-0.11%
2020/06/17	9	81.57	3	81.80	81.30	6	8,622	0.07%
2020/06/16	17	82.16	10	81.43	82.30	7	8,616	0.08%
2020/06/15	14	80.60	10	80.37	79.80	4	8,564	0.05%
2020/06/12	15	79.50	11	79.35	81.50	4	8,550	0.05%
2020/06/11	14	84.04	8	83.16	81.60	6	8,523	0.07%
2020/06/10	4	85.93	15	85.92	86.10	-11	8,428	-0.13%
2020/06/09	19	86.18	17	86.64	86.00	2	8,424	0.02%
2020/06/08	23	87.21	20	87.83	86.80	3	8,733	0.03%
2020/06/05	14	86.85	7	86.84	86.80	7	8,930	0.08%
2020/06/04	10	86.44	11	87.58	86.50	-1	9,056	-0.01%
2020/06/03	11	85.58	10	86.19	85.90	1	9,109	0.01%
2020/06/02	17	85.65	17	86.04	84.00	0	9,114	0.00%
2020/06/01	12	83.96	15	83.93	85.20	-3	9,265	-0.03%
2020/05/29	6	82.00	7	81.61	81.70	-1	9,465	-0.01%
2020/05/28	6	83.20	0	0.00	81.50	6	9,550	0.06%
2020/05/27	5	84.36	8	84.58	84.00	-3	9,539	-0.03%
2020/05/26	8	84.90	10	84.99	84.50	-2	9,532	-0.02%
2020/05/25	6	83.27	3	83.00	83.40	3	9,439	0.03%
2020/05/22	6	82.60	3	82.07	81.90	3	9,445	0.03%
2020/05/21	17	83.49	16	83.39	84.50	1	9,372	0.01%
2020/05/20	4	78.45	8	78.91	78.20	-4	9,126	-0.04%
2020/05/19	42	79.27	33	77.74	77.70	9	9,054	0.10%
2020/05/18	3	80.27	1	80.10	79.10	2	8,949	0.02%
2020/05/15	18	82.62	22	82.34	83.50	-4	8,879	-0.05%
2020/05/14	18	87.40	16	88.49	85.20	2	8,911	0.02%
2020/05/13	14	87.48	19	87.73	88.40	-5	9,000	-0.06%
2020/05/12	22	86.53	20	87.67	86.10	2	9,134	0.02%
2020/05/11	25	87.29	19	87.29	87.30	6	9,661	0.06%
2020/05/08	24	84.75	27	85.79	84.80	-3	9,777	-0.03%
2020/05/07	17	83.19	20	83.09	83.70	-3	9,807	-0.03%
2020/05/06	29	82.19	22	82.17	81.70	7	9,836	0.07%
2020/05/05	29	84.48	22	85.60	83.50	7	9,946	0.07%
2020/05/04	40	84.82	43	84.35	85.00	-3	9,910	-0.03%
2020/04/30	8	83.18	13	83.24	82.70	-5	9,851	-0.05%
2020/04/29	13	82.49	8	83.35	81.90	5	9,859	0.05%
2020/04/28	20	82.30	11	82.78	82.00	9	9,997	0.09%
2020/04/27	6	80.07	20	80.64	83.00	-14	9,876	-0.14%
2020/04/24	7	77.83	2	78.00	77.70	5	9,790	0.05%
2020/04/23	8	77.74	16	78.29	78.10	-8	10,157	-0.08%
2020/04/22	20	75.26	15	75.16	76.80	5	10,429	0.05%
2020/04/21	21	76.93	20	76.41	75.00	1	10,445	0.01%
2020/04/20	20	78.35	21	78.47	78.60	-1	10,568	-0.01%
2020/04/17	115	81.17	108	81.92	79.40	7	10,565	0.07%	大買/大賣/
2020/04/16	27	77.01	32	76.37	78.00	-5	10,358	-0.05%
2020/04/15	7	74.63	5	75.06	74.70	2	10,145	0.02%
2020/04/14	12	73.08	12	73.50	73.60	0	9,967	0.00%
2020/04/13	19	72.85	16	73.05	72.10	3	9,871	0.03%
2020/04/10	18	73.37	20	73.35	74.50	-2	9,748	-0.02%
2020/04/09	15	71.93	17	72.43	71.20	-2	9,553	-0.02%
2020/04/08	15	71.14	15	71.79	73.30	0	9,411	0.00%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/17	5	56.10	10	54.34	54.50	-5	12,081	-0.04%
2020/03/16	0	0.00	4	61.30	59.90	-4	12,017	-0.03%
2020/03/12	19	77.49	30	75.98	73.80	-11	11,995	-0.09%
2020/03/11	40	85.90	30	87.88	82.00	10	11,586	0.09%
2020/03/10	16	86.45	51	84.77	88.90	-35	11,269	-0.31%
2020/03/09	26	87.38	18	87.92	85.40	8	11,052	0.07%
2020/03/06	18	92.77	16	92.65	92.20	2	10,805	0.02%
2020/03/05	11	93.27	10	92.89	94.40	1	10,694	0.01%
2020/03/04	22	90.71	31	92.33	90.50	-9	10,369	-0.09%
2020/03/03	0	0.00	46	91.86	93.30	-46	10,123	-0.45%
2020/03/02	1	86.80	5	84.00	88.00	-4	10,366	-0.04%
2020/02/27	1	89.50	1	89.50	88.90	0	10,608	0.00%
2020/02/26	23	92.43	2	92.20	91.00	21	10,801	0.19%
2020/02/25	4	91.85	0	0.00	92.80	4	11,563	0.03%
2020/02/24	0	0.00	2	91.25	92.00	-2	12,057	-0.02%
2020/02/21	2	89.70	2	90.50	90.70	0	12,145	0.00%
2020/02/20	25	90.07	5	90.74	90.50	20	12,200	0.16%
2020/02/19	12	89.38	1	89.40	89.60	11	12,238	0.09%
2020/02/18	19	90.21	4	89.75	87.10	15	12,283	0.12%
2020/02/17	22	91.56	11	92.00	90.30	11	12,367	0.09%
2020/02/14	10	92.35	13	93.09	92.90	-3	12,039	-0.02%
2020/02/13	15	93.79	10	94.58	92.20	5	11,828	0.04%
2020/02/12	105	93.46	112	92.86	93.90	-7	11,698	-0.06%	大買/大賣/
2020/02/11	20	88.94	23	89.55	90.30	-3	11,126	-0.03%
2020/02/10	35	81.94	37	82.81	82.10	-2	10,831	-0.02%
2020/02/07	19	82.47	11	82.18	81.50	8	10,693	0.07%
2020/02/06	60	82.17	72	82.22	84.50	-12	10,615	-0.11%
2020/02/05	3	78.90	3	79.83	79.10	0	10,467	0.00%
2020/02/04	12	79.26	11	79.25	80.20	1	10,441	0.01%
2020/02/03	22	72.47	25	72.66	74.70	-3	10,361	-0.03%
2020/01/31	23	79.04	16	79.68	78.60	7	10,724	0.07%
2020/01/30	5	80.70	0	0.00	80.70	5	10,841	0.05%
2020/01/20	33	89.94	29	91.00	89.60	4	11,261	0.04%
2020/01/17	14	89.84	20	89.82	90.00	-6	11,488	-0.05%
2020/01/16	34	85.52	39	85.83	87.20	-5	11,434	-0.04%
2020/01/15	6	83.78	1	84.20	83.50	5	11,303	0.04%
2020/01/14	3	83.37	6	83.32	84.60	-3	11,542	-0.03%
2020/01/13	4	80.68	3	81.00	80.60	1	11,503	0.01%
2020/01/10	29	81.99	24	81.10	80.30	5	11,529	0.04%
2019/12/31	0	0.00	1	80.00	80.50	-1	11,465	-0.01%
2019/12/30	3	80.50	0	0.00	80.00	3	11,489	0.03%
2019/12/25	18	80.78	13	80.74	77.80	5	11,476	0.04%
2019/12/24	12	79.83	15	80.11	80.50	-3	11,212	-0.03%
2019/12/23	21	77.05	21	77.42	77.70	0	11,084	0.00%
2019/12/20	11	80.58	10	80.04	78.80	1	10,936	0.01%
2019/12/19	25	84.36	23	84.54	83.00	2	10,824	0.02%
2019/12/18	16	82.17	19	82.26	83.00	-3	10,621	-0.03%
2019/12/17	16	82.66	15	83.38	82.80	1	10,511	0.01%
2019/12/16	48	81.84	50	82.00	83.50	-2	10,491	-0.02%
2019/12/13	41	82.39	34	81.95	79.40	7	10,099	0.07%
2019/12/12	17	76.25	34	77.77	79.70	-17	9,473	-0.18%
2019/12/11	0	0.00	2	71.45	72.50	-2	9,150	-0.02%
2019/12/10	0	0.00	1	70.20	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	8	70.44	71.50	-8	9,189	-0.09%
2019/12/04	0	0.00	2	67.30	67.40	-2	9,452	-0.02%
2019/12/02	0	0.00	1	64.80	64.80	-1	9,657	-0.01%
2019/11/29	0	0.00	2	66.50	66.00	-2	9,701	-0.02%
2019/11/28	0	0.00	30	65.60	65.70	-30	9,726	-0.31%
2019/11/27	77	68.39	35	68.40	66.20	42	9,792	0.43%
2019/11/26	27	69.97	25	70.25	69.90	2	9,471	0.02%
2019/11/25	43	69.72	44	70.25	70.30	-1	9,255	-0.01%
2019/11/22	167	71.01	166	71.10	71.00	1	9,023	0.01%	大買/大賣/
2019/11/21	108	66.00	129	66.03	70.00	-21	8,275	-0.25%	大買/大賣/
2019/11/20	29	64.42	23	64.42	63.70	6	7,756	0.08%
2019/11/19	19	63.90	20	63.62	64.10	-1	7,777	-0.01%
2019/11/18	11	63.77	10	64.29	63.50	1	8,006	0.01%
2019/11/15	25	64.09	19	64.21	64.00	6	8,002	0.07%
2019/11/14	16	62.58	15	62.35	64.30	1	7,985	0.01%
2019/11/13	1	63.40	0	0.00	63.60	1	8,007	0.01%
2019/11/12	0	0.00	3	62.07	63.60	-3	8,029	-0.04%
2019/11/11	4	60.48	1	61.50	60.90	3	8,044	0.04%
2019/11/08	0	0.00	4	66.40	67.00	-4	7,968	-0.05%
2019/11/07	1	64.20	1	66.60	64.20	0	7,975	0.00%
2019/11/06	3	65.93	3	67.53	65.90	0	8,028	0.00%
2019/11/05	3	66.53	0	0.00	66.60	3	8,016	0.04%
2019/11/04	1	67.10	3	66.63	67.00	-2	8,031	-0.02%
2019/11/01	1	65.00	2	64.50	65.70	-1	7,989	-0.01%
2019/10/31	1	63.00	2	63.50	62.90	-1	7,970	-0.01%
2019/10/30	99	64.58	98	64.55	65.30	1	7,902	0.01%
2019/10/29	44	61.33	47	61.73	62.50	-3	7,459	-0.04%
2019/10/28	48	60.90	54	60.86	62.50	-6	7,213	-0.08%
2019/10/25	40	58.15	35	58.49	58.40	5	6,847	0.07%
2019/10/24	62	54.88	68	55.23	57.10	-6	6,622	-0.09%
2019/10/23	26	54.01	14	54.46	53.20	12	6,388	0.19%
2019/10/22	16	52.70	16	52.44	53.40	0	6,493	0.00%
2019/10/21	9	50.71	24	50.29	50.70	-15	6,472	-0.23%
2019/10/18	15	48.72	20	48.69	48.75	-5	6,602	-0.08%
2019/10/17	2	46.90	2	47.00	47.10	0	6,751	0.00%
2019/10/16	4	46.88	5	46.75	46.60	-1	6,805	-0.01%
2019/10/15	13	46.72	42	46.74	46.70	-29	6,832	-0.42%
2019/10/14	47	45.84	22	45.33	45.85	25	6,886	0.36%
2019/10/09	8	46.81	8	47.10	46.75	0	6,921	0.00%
2019/10/08	4	47.66	0	0.00	46.80	4	7,248	0.06%
2019/10/07	9	48.18	1	47.80	47.80	8	7,375	0.11%
2019/10/04	10	48.36	10	48.71	48.00	0	7,409	0.00%
2019/10/03	2	48.35	17	48.28	48.45	-15	7,488	-0.20%
2019/10/02	12	47.98	3	47.77	47.65	9	7,522	0.12%
2019/10/01	3	48.08	2	48.25	47.80	1	7,684	0.01%
2019/09/27	8	47.53	14	47.66	47.80	-6	7,994	-0.08%
2019/09/26	7	48.08	6	48.76	47.70	1	8,055	0.01%
2019/09/25	11	48.60	27	48.96	48.60	-16	7,997	-0.20%
2019/09/24	45	50.33	23	50.90	49.20	22	7,972	0.28%
2019/09/23	14	51.29	7	50.19	51.60	7	7,820	0.09%
2019/09/20	17	49.51	17	49.68	49.65	0	7,658	0.00%
2019/09/19	16	49.88	23	50.06	49.75	-7	7,631	-0.09%
2019/09/18	0	0.00	8	48.60	48.70	-8	7,452	-0.11%
2019/09/17	9	48.31	6	48.47	48.20	3	7,429	0.04%
2019/09/16	12	49.30	13	49.62	49.15	-1	7,406	-0.01%
2019/09/12	5	49.08	0	0.00	49.10	5	7,355	0.07%
2019/09/11	5	49.18	12	49.48	48.90	-7	7,347	-0.10%
2019/09/10	5	48.70	4	48.55	48.70	1	7,287	0.01%
2019/09/09	10	49.56	7	49.94	49.55	3	7,298	0.04%
2019/09/06	12	49.95	19	50.23	49.60	-7	7,253	-0.10%
2019/09/05	5	49.00	6	49.65	49.10	-1	6,993	-0.01%
2019/09/04	17	49.14	19	49.48	49.00	-2	6,930	-0.03%
2019/09/03	6	48.13	13	48.16	48.15	-7	6,843	-0.10%
2019/09/02	14	47.81	1	48.15	47.80	13	6,790	0.19%
2019/08/30	7	48.04	19	47.99	48.10	-12	6,767	-0.18%
2019/08/29	13	46.89	13	47.22	46.95	0	6,653	0.00%
2019/08/28	18	47.07	16	47.44	46.50	2	6,616	0.03%
2019/08/27	7	45.96	4	46.10	45.75	3	6,507	0.05%
2019/08/26	2	45.85	1	45.95	45.25	1	6,483	0.02%
2019/08/23	4	47.56	3	48.28	47.10	1	6,419	0.02%
2019/08/22	16	48.88	5	48.56	48.20	11	6,365	0.17%
2019/08/21	9	48.96	24	48.61	49.50	-15	6,219	-0.24%
2019/08/20	22	47.19	55	47.85	46.70	-33	5,900	-0.56%
2019/08/19	6	47.03	11	47.25	47.20	-5	5,832	-0.09%
2019/08/16	108	46.94	56	46.76	46.15	52	5,768	0.90%	大買/
2019/08/15	16	48.45	18	48.24	49.10	-2	5,559	-0.04%
2019/08/14	16	48.67	20	49.16	47.70	-4	5,492	-0.07%
2019/08/13	21	48.42	17	48.98	47.70	4	5,415	0.07%
2019/08/12	33	48.84	22	48.98	48.90	11	5,341	0.21%
2019/08/08	6	47.09	20	45.92	47.85	-14	5,247	-0.27%
2019/08/07	15	45.34	21	45.69	44.30	-6	5,122	-0.12%
2019/08/06	25	45.02	7	45.09	45.05	18	5,075	0.35%
2019/08/05	10	46.78	28	46.89	46.35	-18	4,992	-0.36%
2019/08/02	18	46.53	5	46.90	46.50	13	4,936	0.26%
2019/08/01	7	48.09	2	48.30	48.25	5	4,875	0.10%
2019/07/31	22	48.72	47	48.42	49.00	-25	4,831	-0.52%
2019/07/30	27	47.48	20	47.47	47.50	7	4,736	0.15%
2019/07/29	27	50.30	16	49.93	49.50	11	4,617	0.24%
2019/07/26	5	51.40	16	51.75	51.00	-11	4,519	-0.24%
2019/07/25	13	50.92	17	51.10	51.50	-4	4,353	-0.09%
2019/07/24	126	50.69	117	50.85	51.50	9	4,223	0.21%	大買/大賣/
2019/07/23	77	49.14	61	49.26	48.05	16	3,858	0.41%
2019/07/22	21	47.15	32	47.51	48.95	-11	3,506	-0.31%
2019/07/19	5	44.21	17	43.62	44.50	-12	3,149	-0.38%
2019/07/18	10	42.27	4	43.70	41.95	6	2,877	0.21%
2019/07/17	8	43.54	3	43.78	43.25	5	2,829	0.18%
2019/07/16	5	44.02	1	44.30	44.00	4	2,815	0.14%
2019/07/15	9	42.59	13	43.16	43.65	-4	2,741	-0.15%
2019/07/12	46	44.07	40	44.18	43.10	6	2,702	0.22%
2019/07/11	12	42.47	20	42.07	43.00	-8	2,412	-0.33%
2019/07/10	11	40.59	8	40.86	40.80	3	2,316	0.13%
2019/07/09	15	41.47	17	41.91	40.40	-2	2,410	-0.08%
2019/07/08	28	41.70	25	42.05	41.30	3	2,324	0.13%
2019/07/05	45	41.73	47	41.00	42.40	-2	2,310	-0.09%
2019/07/04	8	40.13	6	40.22	40.30	2	2,161	0.09%
2019/07/03	0	0.00	5	38.78	39.30	-5	1,933	-0.26%
2019/07/02	0	0.00	1	35.40	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	3	35.30	35.20	-3	1,845	-0.16%
2019/06/28	0	0.00	11	34.19	34.35	-11	1,851	-0.59%
2019/06/27	4	33.80	4	34.18	33.80	0	1,887	0.00%
2019/06/26	3	33.42	3	33.60	33.70	0	1,907	0.00%
2019/06/25	3	33.90	2	33.90	33.65	1	1,971	0.05%
2019/06/24	8	34.20	4	34.20	34.20	4	2,078	0.19%
2019/06/21	9	34.79	13	35.16	34.65	-4	2,070	-0.19%
2019/06/20	6	34.48	3	34.77	34.55	3	2,057	0.15%
2019/06/19	17	34.68	2	35.08	34.40	15	2,078	0.72%
2019/06/18	5	34.45	7	34.56	34.70	-2	2,061	-0.10%
2019/06/17	7	34.81	9	35.11	34.85	-2	2,070	-0.10%
2019/06/14	0	0.00	8	33.97	33.80	-8	2,016	-0.40%
2019/06/13	14	33.96	6	34.10	33.60	8	2,022	0.40%
2019/06/12	2	34.30	3	34.48	34.30	-1	2,045	-0.05%
2019/06/11	6	34.18	5	34.11	34.00	1	2,045	0.05%
2019/06/10	0	0.00	8	32.31	32.45	-8	1,978	-0.40%
2019/06/06	5	31.90	11	32.28	31.65	-6	1,978	-0.30%
2019/06/05	1	31.75	2	31.93	31.55	-1	1,972	-0.05%
2019/06/04	6	31.85	0	0.00	31.40	6	1,980	0.30%
2019/06/03	5	31.90	5	32.10	32.05	0	2,032	0.00%
2019/05/31	10	32.62	14	32.90	32.55	-4	2,041	-0.20%
2019/05/30	6	32.52	2	33.00	32.35	4	2,038	0.20%
2019/05/29	6	32.52	11	32.77	32.60	-5	2,041	-0.24%
2019/05/28	2	31.65	4	31.80	33.15	-2	2,048	-0.10%
2019/05/27	2	31.50	0	0.00	31.55	2	2,075	0.10%
2019/05/24	1	31.40	3	31.80	31.85	-2	2,089	-0.10%
2019/05/22	16	33.58	0	0.00	33.00	16	2,137	0.75%
2019/05/21	2	33.80	8	33.54	33.90	-6	2,175	-0.28%
2019/05/20	4	33.31	3	33.10	33.45	1	2,227	0.04%
2019/05/17	4	34.63	0	0.00	33.95	4	2,285	0.18%
2019/05/16	10	35.66	2	35.95	35.00	8	2,381	0.34%
2019/05/15	0	0.00	6	35.87	36.15	-6	2,541	-0.24%
2019/05/14	5	34.85	14	34.78	35.10	-9	2,621	-0.34%
2019/05/13	5	35.36	9	35.82	35.00	-4	2,659	-0.15%
2019/05/10	3	36.70	0	0.00	35.60	3	2,744	0.11%
2019/05/09	4	37.28	1	38.10	36.10	3	2,759	0.11%
2019/05/08	4	37.75	0	0.00	37.75	4	2,768	0.14%
2019/05/07	7	38.73	4	38.93	38.50	3	2,814	0.11%
2019/05/06	11	38.60	8	38.63	38.50	3	2,907	0.10%
2019/05/03	0	0.00	2	40.15	39.75	-2	3,405	-0.06%
2019/05/02	4	39.40	6	39.85	39.80	-2	3,565	-0.06%
2019/04/30	0	0.00	1	39.65	39.60	-1	3,570	-0.03%
2019/04/29	0	0.00	2	41.00	39.30	-2	3,562	-0.06%
2019/04/26	12	41.18	4	40.73	40.75	8	3,544	0.23%
2019/04/25	12	41.89	13	42.12	42.00	-1	3,523	-0.03%
2019/04/24	9	42.32	5	42.90	42.05	4	3,522	0.11%
2019/04/23	13	42.30	7	42.44	42.50	6	3,508	0.17%
2019/04/22	6	43.25	21	43.06	43.30	-15	3,497	-0.43%
2019/04/19	4	41.50	10	41.98	41.80	-6	3,463	-0.17%
2019/04/18	19	43.07	12	43.23	41.40	7	3,447	0.20%
2019/04/17	22	43.60	8	43.94	43.60	14	3,387	0.41%
2019/04/16	8	42.83	3	43.83	43.30	5	3,329	0.15%
2019/04/15	17	44.01	18	43.96	44.00	-1	3,260	-0.03%
2019/04/12	13	41.69	20	41.87	42.00	-7	3,118	-0.22%
2019/04/11	10	41.52	2	41.60	41.20	8	3,102	0.26%
2019/04/09	1	42.70	7	42.34	42.70	-6	3,017	-0.20%
2019/04/08	3	41.00	2	41.55	41.45	1	2,915	0.03%
2019/04/03	1	40.90	0	0.00	40.90	1	2,892	0.03%
2019/04/02	1	41.65	2	41.60	41.45	-1	2,886	-0.03%
2019/04/01	2	41.20	8	41.20	40.95	-6	2,858	-0.21%
2019/03/29	5	40.20	1	40.90	40.00	4	2,810	0.14%
2019/03/28	8	41.76	4	41.95	40.70	4	2,797	0.14%
2019/03/27	29	41.22	31	41.27	41.60	-2	2,738	-0.07%
2019/03/26	5	39.11	5	39.47	39.00	0	2,635	0.00%
2019/03/25	4	39.00	0	0.00	38.95	4	2,649	0.15%
2019/03/22	1	40.50	19	39.59	40.50	-18	2,641	-0.68%
2019/03/21	2	39.00	0	0.00	39.00	2	2,615	0.08%
2019/03/20	9	39.27	9	39.59	39.15	0	2,631	0.00%
2019/03/19	7	39.30	0	0.00	39.15	7	2,632	0.27%
2019/03/18	7	39.47	6	39.51	39.35	1	2,645	0.04%
2019/03/15	0	0.00	7	39.21	39.45	-7	2,655	-0.26%
2019/03/14	10	38.62	12	38.90	38.50	-2	2,645	-0.08%
2019/03/13	6	38.47	8	38.70	38.35	-2	2,674	-0.07%
2019/03/12	9	38.76	0	0.00	38.50	9	2,703	0.33%
2019/03/11	0	0.00	16	38.89	38.85	-16	2,736	-0.58%
2019/03/08	12	38.13	14	38.23	38.45	-2	2,814	-0.07%
2019/03/07	9	39.35	0	0.00	38.00	9	2,872	0.31%
2019/03/06	6	40.43	0	0.00	40.05	6	2,892	0.21%
2019/03/04	0	0.00	5	40.75	40.65	-5	2,959	-0.17%
2019/02/27	0	0.00	2	40.00	40.00	-2	2,970	-0.07%
2019/02/26	7	40.54	2	41.50	40.20	5	2,979	0.17%
2019/02/25	4	40.85	4	41.05	40.75	0	3,017	0.00%
2019/02/22	4	41.33	0	0.00	40.75	4	3,024	0.13%
2019/02/21	10	41.73	13	42.09	41.50	-3	3,023	-0.10%
2019/02/20	2	41.40	0	0.00	41.10	2	2,984	0.07%
2019/02/19	6	41.50	17	42.08	41.40	-11	2,963	-0.37%
2019/02/18	18	40.73	7	41.39	41.10	11	2,940	0.37%
2019/02/15	13	42.74	30	43.65	42.00	-17	2,897	-0.59%
2019/02/14	29	43.52	11	42.93	43.25	18	2,836	0.63%
2019/02/13	30	41.03	9	40.29	41.10	21	2,698	0.78%
2019/02/12	6	39.76	2	40.13	39.55	4	2,629	0.15%
2019/02/11	7	39.49	11	39.74	39.80	-4	2,624	-0.15%
2019/01/30	6	38.03	6	37.85	38.00	0	2,563	0.00%
2019/01/29	5	37.45	0	0.00	37.45	5	2,623	0.19%
2019/01/28	0	0.00	5	38.46	38.20	-5	2,676	-0.19%
2019/01/25	12	38.05	6	38.09	38.10	6	2,673	0.22%
2019/01/24	98	37.91	106	37.78	38.30	-8	2,630	-0.30%	大賣/
2019/01/23	14	36.59	16	36.45	37.00	-2	2,159	-0.09%
2019/01/22	2	33.55	4	33.90	33.65	-2	2,019	-0.10%
2019/01/21	14	33.70	8	33.65	33.50	6	2,031	0.30%
2019/01/18	0	0.00	4	33.30	33.55	-4	2,082	-0.19%
2019/01/17	4	33.05	2	33.60	32.75	2	2,130	0.09%
2019/01/16	1	32.95	7	33.02	33.10	-6	2,164	-0.28%
2019/01/11	6	33.22	0	0.00	32.65	6	2,273	0.26%
2019/01/10	9	33.84	7	33.60	33.60	2	2,281	0.09%
2019/01/09	1	33.40	5	33.60	33.30	-4	2,315	-0.17%
2019/01/08	8	32.89	4	33.00	32.90	4	2,370	0.17%
2019/01/07	0	0.00	5	33.34	33.25	-5	2,439	-0.21%
2019/01/04	3	32.03	2	32.25	32.30	1	2,508	0.04%
2019/01/03	1	32.95	1	32.90	32.85	0	2,569	0.00%
2019/01/02	6	33.65	6	34.00	33.75	0	2,641	0.00%
2018/12/28	10	33.90	10	33.84	34.00	0	2,704	0.00%
2018/12/27	7	33.98	2	34.55	33.65	5	2,816	0.18%
2018/12/26	2	33.80	1	34.70	33.60	1	2,819	0.04%
2018/12/25	16	34.04	9	34.45	34.20	7	2,829	0.25%
2018/12/24	0	0.00	5	35.00	34.90	-5	2,839	-0.18%
2018/12/22	0	0.00	5	34.36	34.50	-5	2,854	-0.18%
2018/12/21	2	33.75	7	34.10	34.65	-5	2,869	-0.17%
2018/12/20	0	0.00	2	34.35	33.95	-2	2,864	-0.07%
2018/12/19	1	35.10	2	34.85	34.85	-1	2,869	-0.03%
2018/12/18	5	35.44	0	0.00	35.15	5	2,888	0.17%
2018/12/17	6	36.68	2	37.30	36.20	4	2,898	0.14%
2018/12/14	6	36.81	0	0.00	36.90	6	2,936	0.20%
2018/12/13	7	37.36	2	37.80	37.55	5	2,962	0.17%
2018/12/12	0	0.00	9	36.84	37.10	-9	2,975	-0.30%
2018/12/11	4	35.80	9	36.12	36.00	-5	2,989	-0.17%
2018/12/10	3	36.55	4	36.10	36.05	-1	3,033	-0.03%
2018/12/07	1	37.05	3	37.27	37.50	-2	3,078	-0.06%
2018/12/06	2	38.10	0	0.00	36.50	2	3,194	0.06%
2018/12/05	5	39.03	0	0.00	38.65	5	3,204	0.16%
2018/12/04	7	40.26	2	41.15	40.00	5	3,221	0.16%
2018/12/03	18	40.13	15	40.59	40.80	3	3,242	0.09%
2018/11/30	3	37.78	9	37.71	38.00	-6	3,177	-0.19%
2018/11/29	10	37.66	10	36.92	36.50	0	3,152	0.00%
2018/11/28	7	36.14	3	36.13	36.30	4	3,150	0.13%
2018/11/27	4	35.18	9	34.96	35.50	-5	3,147	-0.16%
2018/11/26	6	33.95	10	34.35	34.30	-4	3,164	-0.13%
2018/11/23	9	33.93	7	34.25	33.75	2	3,191	0.06%
2018/11/22	8	34.53	4	35.60	33.80	4	3,231	0.12%
2018/11/21	2	33.80	0	0.00	34.70	2	3,255	0.06%
2018/11/20	6	33.87	6	34.23	34.10	0	3,288	0.00%
2018/11/19	2	34.45	2	34.55	34.50	0	3,308	0.00%
2018/11/16	0	0.00	14	34.40	34.10	-14	3,358	-0.42%
2018/11/15	6	33.35	3	33.50	33.70	3	3,416	0.09%
2018/11/14	10	34.76	3	35.57	34.40	7	3,500	0.20%
2018/11/13	5	33.23	0	0.00	35.30	5	3,790	0.13%
2018/11/12	0	0.00	7	36.16	35.55	-7	3,909	-0.18%
2018/11/09	5	35.29	5	35.38	35.45	0	3,940	0.00%
2018/11/08	8	35.53	7	36.71	35.10	1	3,953	0.03%
2018/11/07	7	35.79	6	35.73	36.00	1	3,938	0.03%
2018/11/06	67	36.89	60	35.76	34.85	7	3,983	0.18%
2018/11/05	12	36.53	10	36.76	37.35	2	3,980	0.05%
2018/11/02	0	0.00	1	35.20	35.00	-1	3,990	-0.03%
2018/11/01	2	34.65	5	34.48	34.80	-3	3,981	-0.08%
2018/10/31	0	0.00	4	33.04	33.00	-4	4,014	-0.10%
2018/10/30	2	31.50	2	31.50	31.70	0	4,161	0.00%
2018/10/26	0	0.00	6	31.78	32.35	-6	4,163	-0.14%
2018/10/25	8	33.29	5	33.63	32.30	3	4,145	0.07%
2018/10/24	5	35.06	6	35.27	35.35	-1	4,114	-0.02%
2018/10/23	8	35.31	3	35.40	34.90	5	4,101	0.12%
2018/10/22	1	35.90	9	35.26	36.05	-8	4,080	-0.20%
2018/10/19	11	33.77	7	34.15	34.25	4	4,066	0.10%
2018/10/18	7	35.46	1	35.80	35.40	6	4,033	0.15%
2018/10/17	2	35.53	2	36.35	35.50	0	4,051	0.00%
2018/10/16	2	34.80	2	35.58	35.50	0	4,109	0.00%
2018/10/15	2	35.03	4	34.65	34.50	-2	4,119	-0.05%
2018/10/12	4	31.20	9	32.14	32.35	-5	4,089	-0.12%
2018/10/11	6	31.43	0	0.00	31.35	6	4,057	0.15%
2018/10/09	4	36.08	6	36.56	34.80	-2	4,030	-0.05%
2018/10/08	1	38.30	0	0.00	37.85	1	4,021	0.02%
2018/10/05	7	40.46	7	40.84	39.80	0	4,160	0.00%
2018/10/04	2	44.10	0	0.00	44.15	2	4,088	0.05%
2018/10/02	6	45.85	3	46.43	45.60	3	4,132	0.07%
2018/10/01	0	0.00	3	45.40	46.15	-3	4,158	-0.07%
2018/09/28	5	44.70	2	44.70	44.50	3	4,241	0.07%
2018/09/27	9	44.97	7	44.77	44.75	2	4,267	0.05%
2018/09/26	0	0.00	1	46.15	45.40	-1	4,284	-0.02%
2018/09/25	2	45.50	3	45.22	46.30	-1	4,307	-0.02%
2018/09/21	0	0.00	2	44.30	44.50	-2	4,321	-0.05%
2018/09/20	7	44.22	7	43.69	43.30	0	4,336	0.00%
2018/09/19	2	44.98	2	45.00	45.00	0	4,340	0.00%
2018/09/18	6	45.40	2	45.15	44.85	4	4,366	0.09%
2018/09/17	2	46.65	0	0.00	46.95	2	4,410	0.05%
2018/09/14	0	0.00	1	45.65	47.90	-1	4,438	-0.02%
2018/09/13	16	45.29	19	44.93	45.05	-3	4,433	-0.07%
2018/09/12	10	43.62	10	43.46	43.20	0	4,445	0.00%
2018/09/11	4	47.00	3	47.27	46.90	1	4,497	0.02%
2018/09/10	1	46.85	0	0.00	46.20	1	4,775	0.02%
2018/09/07	1	49.80	1	49.35	49.25	0	4,878	0.00%
2018/09/05	5	51.76	2	52.10	51.40	3	4,910	0.06%
2018/09/04	3	52.03	4	51.63	51.90	-1	4,927	-0.02%
2018/09/03	2	49.93	0	0.00	49.80	2	4,920	0.04%
2018/08/31	6	50.70	10	51.25	51.40	-4	4,944	-0.08%
2018/08/30	4	50.80	2	51.25	50.50	2	5,026	0.04%
2018/08/28	19	50.32	21	50.39	50.70	-2	5,122	-0.04%
2018/08/27	6	47.98	9	48.03	48.45	-3	5,167	-0.06%
2018/08/24	0	0.00	1	47.10	47.05	-1	5,223	-0.02%
2018/08/23	4	46.21	7	46.56	47.60	-3	5,431	-0.06%
2018/08/22	4	46.73	4	47.01	46.95	0	5,505	0.00%
2018/08/21	9	45.49	10	45.92	46.50	-1	5,605	-0.02%
2018/08/20	37	45.64	44	46.40	44.60	-7	5,688	-0.12%
2018/08/17	14	51.98	10	53.40	49.20	4	5,577	0.07%
2018/08/16	30	54.67	23	55.03	54.60	7	5,737	0.12%
2018/08/15	3	55.37	6	55.77	55.30	-3	5,824	-0.05%
2018/08/14	5	56.38	2	56.30	56.70	3	6,281	0.05%
2018/08/13	1	56.40	7	55.29	55.90	-6	6,524	-0.09%
2018/08/10	13	58.98	3	60.13	58.20	10	6,505	0.15%
2018/08/09	8	61.55	6	61.78	61.00	2	6,484	0.03%
2018/08/08	4	59.95	2	60.90	60.10	2	6,496	0.03%
2018/08/07	1	59.30	7	59.41	60.60	-6	6,623	-0.09%
2018/08/06	14	56.59	11	56.80	59.20	3	6,601	0.05%
2018/08/03	3	59.83	1	60.50	60.10	2	6,480	0.03%
2018/08/02	3	59.83	2	60.75	59.80	1	6,568	0.02%
2018/08/01	1	59.40	12	60.15	60.30	-11	6,598	-0.17%
2018/07/30	3	59.03	0	0.00	57.70	3	6,648	0.05%
2018/07/27	3	59.50	2	59.60	59.60	1	6,701	0.01%
2018/07/26	9	59.44	9	60.03	58.80	0	6,753	0.00%
2018/07/25	5	59.50	0	0.00	58.90	5	6,821	0.07%
2018/07/24	12	58.92	19	58.73	59.60	-7	6,847	-0.10%
2018/07/23	16	58.96	43	59.54	58.20	-27	6,874	-0.39%
2018/07/20	40	64.55	8	64.83	63.40	32	6,858	0.47%
2018/07/19	9	63.91	8	64.28	63.00	1	6,858	0.01%
2018/07/18	0	0.00	4	63.75	62.80	-4	6,915	-0.06%
2018/07/17	21	63.76	18	64.00	62.80	3	6,945	0.04%
2018/07/16	5	63.08	3	63.33	63.00	2	6,935	0.03%
2018/07/13	33	63.28	36	63.44	63.80	-3	6,892	-0.04%
2018/07/12	3	58.13	2	59.80	59.80	1	6,751	0.01%
2018/07/11	4	57.25	1	58.10	58.10	3	6,782	0.04%
2018/07/10	0	0.00	5	56.62	57.50	-5	6,794	-0.07%
2018/07/09	8	55.09	11	54.96	55.20	-3	6,819	-0.04%
2018/07/06	3	55.03	1	54.60	54.30	2	6,863	0.03%
2018/07/05	6	58.98	6	59.72	57.60	0	6,871	0.00%
2018/07/04	11	58.88	11	59.50	58.60	0	6,896	0.00%
2018/07/03	5	60.22	0	0.00	58.50	5	6,918	0.07%
2018/07/02	3	60.80	2	61.25	61.00	1	6,962	0.01%
2018/06/29	0	0.00	9	60.16	60.80	-9	6,971	-0.13%
2018/06/28	1	58.00	0	0.00	58.00	1	6,950	0.01%
2018/06/27	4	59.85	2	61.15	58.80	2	6,970	0.03%
2018/06/26	1	60.00	1	59.80	60.00	0	6,948	0.00%
2018/06/25	2	60.75	1	60.70	60.90	1	6,964	0.01%
2018/06/22	8	63.95	2	63.85	63.00	6	7,101	0.08%
2018/06/21	1	65.20	11	65.25	65.30	-10	7,276	-0.14%
2018/06/20	57	63.61	58	62.68	64.10	-1	7,278	-0.01%
2018/06/19	15	65.09	3	64.47	64.30	12	7,169	0.17%
2018/06/15	53	72.75	65	72.11	71.40	-12	6,933	-0.17%
2018/06/14	9	70.47	11	70.38	70.40	-2	6,884	-0.03%
2018/06/13	5	69.88	0	0.00	69.20	5	6,928	0.07%
2018/06/12	11	70.80	17	71.28	70.50	-6	7,086	-0.08%
2018/06/11	7	70.96	5	71.28	70.10	2	7,271	0.03%
2018/06/08	37	71.72	26	72.07	71.50	11	7,345	0.15%
2018/06/07	22	73.83	17	74.17	72.90	5	7,612	0.07%
2018/06/06	31	73.15	41	73.44	73.00	-10	7,774	-0.13%
2018/06/05	69	72.81	64	73.08	72.10	5	7,830	0.06%
2018/06/04	23	72.82	22	73.11	72.70	1	7,807	0.01%
2018/06/01	58	70.35	72	70.32	70.10	-14	7,751	-0.18%
2018/05/31	44	72.48	48	73.06	70.90	-4	7,704	-0.05%
2018/05/30	4	73.35	3	73.70	73.00	1	7,571	0.01%
2018/05/29	31	76.28	29	77.02	74.90	2	7,497	0.03%
2018/05/28	67	75.44	61	75.64	75.10	6	7,378	0.08%
2018/05/25	22	73.86	18	74.30	73.20	4	7,271	0.06%
2018/05/24	61	74.48	67	74.27	73.80	-6	7,205	-0.08%
2018/05/23	53	71.64	61	71.92	70.70	-8	7,078	-0.11%
2018/05/22	114	71.61	102	71.49	72.20	12	7,194	0.17%	大買/大賣/
2018/05/21	43	68.04	44	67.60	69.40	-1	6,877	-0.01%
2018/05/18	13	64.26	10	64.95	63.10	3	6,979	0.04%
2018/05/17	20	66.23	19	66.54	65.30	1	6,951	0.01%
2018/05/16	19	66.14	20	66.87	66.40	-1	7,154	-0.01%
2018/05/15	22	65.47	23	65.18	67.00	-1	7,358	-0.01%
2018/05/14	31	63.16	35	62.67	63.40	-4	7,452	-0.05%
2018/05/11	34	63.81	28	63.35	62.30	6	7,482	0.08%
2018/05/10	17	62.99	41	62.61	64.50	-24	7,516	-0.32%
2018/05/09	39	62.64	22	62.74	61.90	17	7,592	0.22%
2018/05/08	13	61.80	10	62.10	61.40	3	7,650	0.04%
2018/05/07	6	61.60	31	62.01	62.90	-25	7,823	-0.32%
2018/05/04	45	61.47	21	61.00	61.50	24	7,886	0.30%
2018/05/03	12	59.50	10	60.10	59.50	2	7,912	0.03%
2018/05/02	6	58.30	12	58.98	60.40	-6	8,047	-0.07%
2018/04/30	2	56.40	4	56.08	57.90	-2	8,141	-0.02%
2018/04/27	23	54.67	27	54.70	54.90	-4	8,263	-0.05%
2018/04/26	15	56.25	12	57.31	53.70	3	8,558	0.04%
2018/04/25	18	56.67	21	56.43	57.10	-3	8,678	-0.03%
2018/04/24	4	56.28	2	56.70	56.00	2	8,806	0.02%
2018/04/23	13	59.92	12	60.40	59.20	1	9,012	0.01%
2018/04/20	7	61.00	5	61.74	62.10	2	9,165	0.02%
2018/04/19	16	61.85	19	61.88	61.90	-3	9,529	-0.03%
2018/04/18	3	60.53	4	61.35	61.20	-1	9,643	-0.01%
2018/04/17	13	60.85	10	61.22	60.70	3	9,895	0.03%
2018/04/16	10	63.37	11	63.90	63.30	-1	10,093	-0.01%
2018/04/13	19	63.46	22	63.48	63.50	-3	10,590	-0.03%
2018/04/12	9	61.67	9	61.06	62.40	0	10,774	0.00%
2018/04/11	16	61.81	13	62.08	61.10	3	10,948	0.03%
2018/04/10	9	63.56	9	64.23	63.00	0	11,167	0.00%
2018/04/09	10	63.33	5	63.80	62.70	5	11,366	0.04%
2018/04/03	15	64.59	16	63.67	64.10	-1	11,541	-0.01%
2018/04/02	7	66.89	11	67.41	66.30	-4	11,640	-0.03%
2018/03/30	17	67.31	9	67.72	66.20	8	11,981	0.07%
2018/03/29	6	67.07	9	67.39	67.00	-3	12,188	-0.02%
2018/03/28	15	67.66	12	68.13	66.20	3	12,285	0.02%
2018/03/27	15	71.05	17	72.34	68.40	-2	12,524	-0.02%
2018/03/26	31	70.30	33	69.46	70.60	-2	12,551	-0.02%
2018/03/23	13	64.28	14	64.66	65.70	-1	12,542	-0.01%
2018/03/22	11	66.67	40	67.65	66.10	-29	12,725	-0.23%
2018/03/21	14	68.46	9	68.29	67.80	5	12,931	0.04%
2018/03/20	8	67.21	3	67.33	67.20	5	13,239	0.04%
2018/03/19	41	70.55	20	70.89	69.00	21	13,717	0.15%
2018/03/16	24	71.10	21	70.85	70.30	3	13,950	0.02%
2018/03/15	21	70.88	34	70.71	71.20	-13	14,241	-0.09%
2018/03/14	27	67.71	16	67.83	68.90	11	14,539	0.08%
2018/03/13	62	67.26	57	67.39	68.00	5	14,988	0.03%
2018/03/12	21	62.91	16	62.49	65.60	5	15,185	0.03%
2018/03/09	23	59.68	25	60.03	59.70	-2	15,259	-0.01%
2018/03/08	14	58.66	14	58.95	58.40	0	15,516	0.00%
2018/03/07	21	58.17	22	58.84	58.00	-1	15,768	-0.01%
2018/03/06	14	57.99	16	58.13	58.00	-2	16,338	-0.01%
2018/03/05	14	58.29	12	58.38	56.80	2	16,639	0.01%
2018/03/02	10	57.50	13	57.84	58.20	-3	17,129	-0.02%
2018/03/01	15	56.79	11	57.00	57.50	4	17,425	0.02%
2018/02/27	4	57.23	4	57.83	57.20	0	17,791	0.00%
2018/02/26	16	57.42	17	57.65	56.90	-1	17,987	-0.01%
2018/02/23	25	58.49	23	59.01	58.70	2	18,280	0.01%
2018/02/22	25	56.74	28	56.53	56.80	-3	18,695	-0.02%
2018/02/21	8	53.59	8	53.80	53.40	0	18,942	0.00%
2018/02/12	10	52.55	15	52.15	51.60	-5	19,135	-0.03%
2018/02/08	15	63.89	15	64.17	63.60	0	19,581	0.00%
2018/02/07	25	67.57	23	68.50	64.50	2	19,761	0.01%
2018/02/06	11	68.69	9	68.59	67.60	2	19,925	0.01%
2018/02/05	12	75.06	9	74.83	75.10	3	19,735	0.02%
2018/02/02	7	78.00	14	77.84	78.00	-7	19,966	-0.04%
2018/02/01	20	77.96	12	78.03	77.50	8	20,568	0.04%
2018/01/31	16	76.04	21	76.73	77.50	-5	21,135	-0.02%
2018/01/30	15	76.33	11	77.45	75.60	4	21,137	0.02%
2018/01/29	6	77.17	2	77.00	76.00	4	21,218	0.02%
2018/01/26	6	75.05	5	75.80	75.00	1	21,171	0.00%
2018/01/25	17	76.56	14	77.10	75.00	3	21,192	0.01%
2018/01/24	23	74.77	28	75.47	77.30	-5	21,410	-0.02%
2018/01/23	20	76.38	16	76.09	75.50	4	21,282	0.02%
2018/01/22	31	76.68	24	76.45	76.00	7	21,229	0.03%
2018/01/19	6	80.18	6	80.30	79.60	0	21,023	0.00%
2018/01/18	35	80.68	30	80.25	78.70	5	20,894	0.02%
2018/01/17	45	79.96	51	80.23	78.70	-6	20,796	-0.03%
2018/01/16	15	78.75	15	78.70	78.30	0	20,598	0.00%
2018/01/15	43	76.37	53	77.28	80.10	-10	20,533	-0.05%
2018/01/12	6	73.45	4	72.93	73.50	2	20,312	0.01%
2018/01/11	85	73.48	88	73.67	72.70	-3	20,526	-0.01%
2018/01/10	40	72.37	41	72.46	71.00	-1	20,382	0.00%
2018/01/09	40	75.71	38	76.81	73.60	2	20,314	0.01%
2018/01/08	32	82.90	25	84.08	80.80	7	19,997	0.04%
2018/01/05	8	84.00	12	84.33	84.30	-4	20,234	-0.02%
2018/01/04	28	83.25	33	83.41	83.70	-5	20,093	-0.02%
2018/01/03	25	81.10	21	81.53	80.70	4	19,829	0.02%
2018/01/02	40	79.76	32	80.39	79.90	8	19,745	0.04%