精材 (3374)-群益金鼎-敦南券商分點個股進出

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
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	1	195.50	2	194.50	194.00	-1	8,422	-0.01%
2024/11/20	13	194.54	1	191.50	192.50	12	8,736	0.14%
2024/11/19	2	193.50	3	194.67	198.50	-1	8,891	-0.01%
2024/11/18	15.1	191.20	11	191.81	190.00	4	9,218	0.04%
2024/11/15	2	208.50	1	214.00	208.50	1	9,526	0.01%
2024/11/14	1	213.00	2	211.01	211.00	-1	9,967	-0.01%
2024/11/13	3.1	213.83	0	0.00	211.50	3.1	10,290	0.03%
2024/11/12	3.1	217.18	4	218.00	215.00	-1	10,567	-0.01%
2024/11/11	2.2	229.56	3	231.00	228.00	-0.9	10,640	-0.01%
2024/11/08	11	235.55	11	239.41	229.50	0	10,742	0.00%
2024/11/07	2	229.50	5.3	225.16	229.00	-3.3	10,646	-0.03%
2024/11/06	0	214.50	0	0.00	210.50	0	10,706	0.00%
2024/11/05	1.1	216.99	1	216.00	215.50	0.1	10,859	0.00%
2024/11/01	0	0.00	2	206.75	209.50	-2	11,170	-0.02%
2024/10/30	2	215.00	2	212.00	213.50	0	11,388	0.00%
2024/10/29	10	209.00	1	207.50	208.50	9	11,706	0.08%
2024/10/28	1	210.00	0	0.00	209.50	1	12,024	0.01%
2024/10/24	1	217.00	1.1	220.08	214.50	-0.1	12,476	0.00%
2024/10/22	0	0.00	0.5	229.00	227.00	-0.5	12,571	0.00%
2024/10/21	1.1	231.07	3.1	233.15	230.50	-1.9	12,656	-0.02%
2024/10/18	13	238.38	8	236.58	226.50	5	12,772	0.04%
2024/10/17	5.6	234.34	6.2	234.41	234.50	-0.6	12,695	0.00%
2024/10/15	1	226.50	0	0.00	225.50	1	12,944	0.01%
2024/10/14	1	224.50	1	225.50	225.50	0	13,110	0.00%
2024/10/11	0.1	224.25	0	0.00	224.00	0.1	13,326	0.00%
2024/10/09	12.1	226.08	11	223.73	224.00	1.1	13,677	0.01%
2024/10/08	0.1	224.00	6	221.33	226.00	-6	13,727	-0.04%
2024/10/07	24	220.85	18.5	217.74	222.00	5.5	14,110	0.04%
2024/10/04	6.5	213.42	12	213.79	218.00	-5.5	14,460	-0.04%
2024/10/01	0	0.00	2	208.00	208.00	-2	14,575	-0.01%
2024/09/30	1	205.00	3	207.33	205.50	-2	15,121	-0.01%
2024/09/27	2	212.00	0.1	216.50	211.50	1.9	15,205	0.01%
2024/09/25	3	216.00	2	216.00	215.00	1	15,303	0.01%
2024/09/24	7.1	210.87	3	215.92	210.00	4.1	15,271	0.03%
2024/09/23	7	228.36	1	229.00	227.50	6	15,050	0.04%
2024/09/20	12	239.46	13	241.47	237.00	-1	15,143	-0.01%
2024/09/19	4	234.00	3	237.00	234.50	1	15,071	0.01%
2024/09/18	6	233.00	13.2	233.90	233.00	-7.2	15,112	-0.05%
2024/09/16	2	237.00	1	238.50	239.00	1	15,170	0.01%
2024/09/13	7	242.72	2.1	246.26	241.00	5	15,382	0.03%
2024/09/12	7.8	242.11	4.1	246.22	241.00	3.8	15,411	0.02%
2024/09/11	5	226.50	5	230.00	228.00	0	15,443	0.00%
2024/09/10	13	228.88	9	228.06	227.50	4	15,767	0.03%
2024/09/09	12.1	230.89	6	231.67	232.50	6.1	16,238	0.04%
2024/09/06	4.5	235.08	4.1	236.44	229.50	0.4	16,546	0.00%
2024/09/05	18.1	236.83	15	235.35	233.00	3	16,879	0.02%
2024/09/04	0.2	248.83	0	0.00	247.00	0.2	16,997	0.00%
2024/09/03	5	253.60	4.1	260.12	252.50	0.9	16,951	0.01%
2024/09/02	2	260.00	4	263.38	260.00	-2	16,904	-0.01%
2024/08/30	15.2	270.30	15.1	271.07	266.00	0.1	16,810	0.00%
2024/08/29	3.1	273.40	6	271.33	279.00	-2.9	16,641	-0.02%
2024/08/28	14	276.18	14	273.07	276.00	0	16,485	0.00%
2024/08/27	16	266.69	23	265.43	270.50	-7	16,323	-0.04%
2024/08/26	45	254.62	40	262.95	253.50	5	16,042	0.03%
2024/08/23	14	254.71	12	254.29	260.00	2	15,875	0.01%
2024/08/22	53.5	257.54	52	254.12	258.00	1.5	15,715	0.01%
2024/08/21	14.5	269.38	9.1	270.67	267.00	5.4	15,345	0.04%
2024/08/20	14.1	265.76	13	267.73	268.00	1	15,079	0.01%
2024/08/19	22	254.04	23	253.57	253.00	-1	14,649	-0.01%
2024/08/16	19	242.89	23.7	243.42	250.50	-4.7	14,164	-0.03%
2024/08/15	21.4	225.43	18.1	226.18	228.00	3.3	13,677	0.02%
2024/08/14	9.1	218.32	13.1	218.62	216.50	-3.9	13,320	-0.03%
2024/08/13	8	203.50	8	205.38	206.50	0	12,993	0.00%
2024/08/12	20.3	209.57	16.1	211.58	205.00	4.2	12,821	0.03%
2024/08/09	10.2	209.21	31.1	216.07	208.00	-20.9	12,621	-0.17%
2024/08/08	2.1	208.29	5	206.50	206.00	-2.9	12,303	-0.02%
2024/08/07	3	199.19	5.1	203.57	209.50	-2.1	12,085	-0.02%
2024/08/06	7.2	193.66	2	205.75	190.50	5.2	11,895	0.04%
2024/08/02	10.2	239.39	5.5	236.62	225.00	4.7	11,490	0.04%
2024/08/01	13.4	248.09	46	243.92	250.00	-32.6	11,223	-0.29%
2024/07/31	13	232.31	12.1	233.08	234.50	0.9	10,853	0.01%
2024/07/30	41	223.04	23	225.87	229.50	18	10,505	0.17%
2024/07/29	5	212.70	6	212.92	209.00	-1	10,201	-0.01%
2024/07/26	0	0.00	3.1	203.42	204.50	-3.1	9,969	-0.03%
2024/07/23	12	203.50	13	204.54	203.00	-1	9,871	-0.01%
2024/07/22	3	203.83	2	202.00	201.50	1	9,775	0.01%
2024/07/19	17.1	210.16	16	215.28	207.50	1.1	9,651	0.01%
2024/07/18	10	215.10	7.1	214.25	218.50	2.9	9,462	0.03%
2024/07/17	4	221.13	8.1	223.01	226.00	-4.1	9,268	-0.04%
2024/07/16	5	219.30	7	219.86	217.50	-2	9,064	-0.02%
2024/07/15	4	222.38	6	222.58	222.00	-2	8,849	-0.02%
2024/07/12	13	220.27	8.5	222.15	216.00	4.5	8,616	0.05%
2024/07/11	7.3	229.21	8.1	224.91	232.50	-0.8	8,334	-0.01%
2024/07/10	9	210.11	10	211.20	211.50	-1	7,926	-0.01%
2024/07/09	21	208.07	79.3	208.04	207.50	-58.3	7,760	-0.75%
2024/07/08	31.1	207.76	45	206.97	207.00	-13.9	7,274	-0.19%
2024/07/05	17.3	194.29	18.1	194.60	199.00	-0.8	6,751	-0.01%
2024/07/04	23	188.88	24.1	190.41	195.00	-1.1	6,431	-0.02%
2024/07/03	8.1	178.81	7.1	180.14	178.00	1	5,841	0.02%
2024/07/02	7.2	178.77	6	179.67	181.50	1.2	5,669	0.02%
2024/07/01	4.1	178.13	10	176.90	176.00	-6	5,508	-0.11%
2024/06/28	9	178.56	9	180.06	180.00	0	5,448	0.00%
2024/06/27	8	173.94	7	175.64	176.00	1	5,282	0.02%
2024/06/26	12	177.67	7	178.36	177.00	5	5,202	0.10%
2024/06/25	4	170.50	2	168.00	171.50	2	4,941	0.04%
2024/06/24	6.1	172.53	5	175.70	172.50	1.1	4,830	0.02%
2024/06/21	3.2	179.63	4.4	180.91	179.00	-1.2	4,732	-0.03%
2024/06/20	4.5	181.46	18	179.31	184.50	-13.6	4,569	-0.30%
2024/06/19	18	172.11	15.4	171.25	168.00	2.7	4,287	0.06%
2024/06/18	5	178.30	4	177.13	180.00	1	4,035	0.02%
2024/06/17	35	180.00	28.1	178.56	174.00	7	3,810	0.18%
2024/06/14	20.3	174.89	20.1	174.02	175.50	0.3	3,415	0.01%
2024/06/13	6	168.17	20.4	169.52	173.00	-14.4	2,861	-0.50%
2024/06/12	16	153.44	20	153.70	157.50	-4	2,443	-0.16%
2024/06/11	22.4	141.06	27	143.83	146.50	-4.6	1,922	-0.24%
2024/06/07	4	134.13	7.1	133.64	135.00	-3.1	1,493	-0.21%
2024/06/06	8	131.69	7.4	131.59	130.50	0.6	1,389	0.04%
2024/06/05	6	129.42	1.5	130.10	128.50	4.5	1,339	0.34%
2024/06/04	2	129.75	3	129.67	130.50	-1	1,413	-0.07%
2024/06/03	0	0.00	8	129.88	129.50	-8	1,412	-0.57%
2024/05/31	5	133.70	3	133.83	127.50	2	1,400	0.14%
2024/05/29	3	129.33	5.1	130.10	128.50	-2.1	1,272	-0.16%
2024/05/28	5	128.90	5	126.70	129.00	0	1,245	0.00%
2024/05/24	0	0.00	1	118.50	119.50	-1	1,180	-0.08%
2024/05/22	1	118.00	0	0.00	118.00	1	1,324	0.08%
2024/05/21	1	115.50	0	0.00	115.50	1	1,392	0.07%
2024/05/17	0.1	116.50	0	0.00	116.50	0.1	1,584	0.00%
2024/05/14	2.1	117.52	0.3	117.42	117.50	1.8	1,802	0.10%
2024/05/13	0.1	118.00	0	0.00	116.50	0.1	1,827	0.01%
2024/05/10	2	117.50	1	119.00	118.50	1	1,900	0.05%
2024/05/08	0.3	117.00	0	0.00	117.00	0.3	1,975	0.02%
2024/05/06	5	115.90	0	0.00	115.50	5	2,011	0.25%
2024/04/29	0	0.00	1	117.50	118.00	-1	2,100	-0.05%
2024/04/24	1	114.00	0	0.00	115.50	1	2,205	0.05%
2024/04/23	2	112.50	0	0.00	113.50	2	2,217	0.09%
2024/04/22	2	113.00	3	111.50	111.00	-1	2,219	-0.05%
2024/04/19	1	113.50	0	0.00	113.50	1	2,216	0.05%
2024/04/18	0	0.00	1	117.00	117.50	-1	2,195	-0.05%
2024/04/17	1	119.00	0	0.00	117.50	1	2,193	0.05%
2024/04/16	0	0.00	1	118.00	117.50	-1	2,187	-0.05%
2024/04/15	6	122.75	6	121.92	121.50	0	2,174	0.00%
2024/04/12	4	124.63	3	124.83	124.50	1	2,169	0.05%
2024/04/11	9	125.72	9	125.94	125.50	0	2,166	0.00%
2024/04/10	1	128.50	2	130.00	129.00	-1	2,162	-0.05%
2024/04/09	3	129.83	5	129.20	127.50	-2	2,159	-0.09%
2024/04/08	1	128.00	0	0.00	127.00	1	2,133	0.05%
2024/04/02	9	127.44	10	127.60	127.50	-1	2,130	-0.05%
2024/04/01	1	125.50	2	125.00	124.50	-1	2,121	-0.05%
2024/03/29	0	0.00	1	123.00	124.00	-1	2,127	-0.05%
2024/03/28	0	0.00	1	124.00	123.50	-1	2,128	-0.05%
2024/03/27	4	124.00	0	0.00	124.00	4	2,137	0.19%
2024/03/26	1	126.00	1	127.50	124.50	0	2,136	0.00%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	7	129.14	7	129.79	128.50	0	2,159	0.00%
2024/03/21	7	127.50	6	127.42	127.00	1	2,134	0.05%
2024/03/20	4	127.25	4	128.25	126.00	0	2,190	0.00%
2024/03/19	1	127.00	4	126.88	126.50	-3	2,207	-0.14%
2024/03/15	1	126.00	1	123.50	123.50	0	2,250	0.00%
2024/03/14	2	126.25	2	125.75	125.50	0	2,331	0.00%
2024/03/13	3	127.67	29	127.33	126.50	-26	2,357	-1.10%
2024/03/12	4	128.38	4	129.63	129.50	0	2,385	0.00%
2024/03/11	3	129.17	1	129.50	128.50	2	2,393	0.08%
2024/03/08	2	130.50	4	133.50	129.50	-2	2,439	-0.08%
2024/03/07	2	132.00	2	131.75	131.50	0	2,390	0.00%
2024/03/05	1	132.50	4	132.25	131.50	-3	2,529	-0.12%
2024/03/04	8	131.38	2	131.25	130.50	6	2,580	0.23%
2024/03/01	3	129.50	7	130.00	129.50	-4	2,691	-0.15%
2024/02/29	6	130.50	1	131.00	132.00	5	2,817	0.18%
2024/02/27	4	129.00	2	129.25	128.50	2	2,893	0.07%
2024/02/26	3	132.00	1	131.50	130.50	2	3,073	0.07%
2024/02/23	2	136.50	0.2	136.00	132.50	1.8	3,063	0.06%
2024/02/22	2	129.50	1	130.00	131.50	1	3,009	0.03%
2024/02/21	1	129.50	10.2	130.99	129.50	-9.2	2,972	-0.31%
2024/02/20	13	136.62	3	135.67	135.50	10	2,886	0.35%
2024/02/19	1	136.50	1	135.50	133.50	0	2,822	0.00%
2024/02/16	0.2	132.50	0	0.00	132.50	0.2	2,756	0.01%
2024/02/15	2	131.50	1	130.00	131.50	1	2,759	0.04%
2024/02/02	1	128.00	1	128.00	128.00	0	2,833	0.00%
2024/02/01	1	126.00	1	126.50	126.00	0	2,787	0.00%
2024/01/31	2	126.00	5	126.50	125.50	-3	2,787	-0.11%
2024/01/29	0	0.00	1	126.50	126.50	-1	2,963	-0.03%
2024/01/25	0	0.00	1	128.00	126.50	-1	2,989	-0.03%
2024/01/24	1	128.00	4	128.00	127.50	-3	2,970	-0.10%
2024/01/22	3	127.00	3	127.17	127.00	0	2,955	0.00%
2024/01/19	2.2	126.36	1	126.00	125.50	1.2	2,939	0.04%
2024/01/18	1	123.00	2	123.50	124.00	-1	2,920	-0.03%
2024/01/17	8	122.25	1	122.50	122.00	7	2,970	0.24%
2024/01/16	0	0.00	2	122.50	124.00	-2	2,963	-0.07%
2024/01/15	1	124.00	0	0.00	123.50	1	2,988	0.03%
2024/01/11	2	122.50	4.2	122.90	122.50	-2.2	3,149	-0.07%
2024/01/04	3	123.83	0	0.00	123.00	3	3,265	0.09%
2024/01/02	2	125.00	3	125.50	126.00	-1	3,248	-0.03%
2023/12/28	2	128.75	0	0.00	128.00	2	3,273	0.06%
2023/12/27	1	127.50	0	0.00	128.00	1	3,291	0.03%
2023/12/22	4	125.00	5	125.30	124.50	-1	3,433	-0.03%
2023/12/21	1	124.50	2	125.50	125.00	-1	3,416	-0.03%
2023/12/20	12	125.96	10	126.30	125.00	2	3,405	0.06%
2023/12/19	7	126.29	7	126.79	127.00	0	3,373	0.00%
2023/12/18	3	127.33	3	128.00	128.00	0	3,370	0.00%
2023/12/12	2	127.50	2	128.75	127.50	0	3,258	0.00%
2023/12/11	13	128.00	8	128.19	128.50	5	3,222	0.16%
2023/12/08	5	136.80	2	137.50	136.00	3	3,128	0.10%
2023/12/07	2	136.00	1.1	137.00	135.00	0.9	3,092	0.03%
2023/12/06	3	136.67	3	137.33	136.00	0	3,046	0.00%
2023/12/05	11	136.09	4	136.75	135.50	7	3,037	0.23%
2023/12/04	1	137.08	0	0.00	137.50	1	2,976	0.04%
2023/12/01	1	137.00	6	139.58	139.50	-5	2,929	-0.17%
2023/11/30	0	0.00	2	138.00	138.00	-2	2,840	-0.07%
2023/11/29	4	135.38	5	135.80	136.00	-1	2,739	-0.04%
2023/11/28	6	133.17	6	132.42	132.50	0	2,664	0.00%
2023/11/27	7.1	136.30	2	138.25	133.50	5.1	2,531	0.20%
2023/11/24	4	136.88	3	138.17	136.50	1	2,387	0.04%
2023/11/22	83	133.87	4	131.12	133.50	79	2,096	3.77%
2023/11/21	30	132.50	2	133.00	132.50	28	2,064	1.36%
2023/11/20	5	129.60	6.2	130.08	131.00	-1.2	2,017	-0.06%
2023/11/17	6	129.50	4	129.75	129.50	2	1,997	0.10%
2023/11/16	8	127.88	6	128.42	128.00	2	1,978	0.10%
2023/11/15	8	129.70	6	130.17	128.50	2	1,973	0.10%
2023/11/14	0	130.50	2	130.00	130.00	-2	1,941	-0.10%
2023/11/13	9	130.44	4	132.50	128.50	5	1,908	0.26%
2023/11/10	11	128.95	4	129.25	127.00	7	1,789	0.39%
2023/11/09	1	126.12	2	127.00	129.00	-1	1,763	-0.05%
2023/11/08	2	129.24	1	128.50	128.50	1	1,773	0.06%
2023/11/07	2	130.49	7	129.57	130.00	-5	1,712	-0.29%
2023/11/06	16	126.41	16	126.41	128.00	0	1,633	0.00%
2023/11/03	5	120.50	5	121.69	121.00	0	1,518	0.00%
2023/11/02	2	118.00	4	119.38	120.00	-2	1,517	-0.13%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	4	119.63	6	119.42	115.50	-2	1,516	-0.13%
2023/10/26	3	119.50	2	119.50	117.50	1	1,550	0.06%
2023/10/25	18	122.44	18	123.17	122.50	0	1,527	0.00%
2023/10/23	10	118.35	8	118.44	116.50	2	1,494	0.13%
2023/10/20	18	119.56	15	120.23	120.00	3	1,498	0.20%
2023/10/19	7	117.79	11	120.50	123.50	-4	1,467	-0.27%
2023/10/18	13	116.15	12	116.13	116.00	1	1,470	0.07%
2023/10/17	3	119.00	3	118.83	118.00	0	1,490	0.00%
2023/10/16	2	115.00	0	0.00	115.00	2	1,520	0.13%
2023/10/13	1	117.00	4	118.63	118.00	-3	1,554	-0.19%
2023/10/12	1	115.00	4	115.75	119.00	-3	1,593	-0.19%
2023/10/05	0	0.00	0.1	113.00	112.00	-0.1	1,797	-0.01%
2023/10/04	4	108.88	4	110.51	111.00	0	1,849	0.00%
2023/10/03	11	115.09	6	115.08	114.00	5	1,884	0.27%
2023/10/02	6.2	118.48	3	116.83	115.50	3.2	1,943	0.16%
2023/09/28	5	117.40	3	116.83	117.50	2	2,015	0.10%
2023/09/27	4	114.00	5	114.90	118.00	-1	2,224	-0.04%
2023/09/20	0	110.50	0	0.00	108.00	0	2,834	0.00%
2023/09/15	1	113.50	1	114.00	113.50	0	3,046	0.00%
2023/09/14	4	113.00	2	113.50	113.00	2	3,093	0.06%
2023/09/13	0	0.00	2	111.00	110.50	-2	3,163	-0.06%
2023/09/12	4	110.63	0	0.00	110.50	4	3,224	0.12%
2023/09/08	1	112.50	1	113.00	111.50	0	3,478	0.00%
2023/09/07	2	116.75	1	118.00	115.50	1	3,711	0.03%
2023/09/06	2	115.50	1	116.00	116.00	1	4,172	0.02%
2023/09/05	3	115.34	4	115.88	117.00	-1	4,457	-0.02%
2023/09/04	1	113.00	3	113.83	113.00	-2	4,748	-0.04%
2023/08/31	2	113.50	3	113.83	114.00	-1	4,918	-0.02%
2023/08/30	1	112.00	1	112.50	112.00	0	4,926	0.00%
2023/08/29	1	111.00	1	111.50	111.50	0	4,931	0.00%
2023/08/24	3	114.67	3	115.17	113.50	0	4,937	0.00%
2023/08/23	4	112.13	4	112.63	113.00	0	4,936	0.00%
2023/08/18	2	110.50	0	0.00	109.00	2	4,945	0.04%
2023/08/17	2	111.75	4	111.88	112.00	-2	4,932	-0.04%
2023/08/16	3	110.67	3	111.17	110.00	0	4,920	0.00%
2023/08/14	3	109.33	4	109.38	109.00	-1	4,897	-0.02%
2023/08/11	2	113.00	3	113.33	113.50	-1	4,858	-0.02%
2023/08/09	2	117.25	2	117.75	117.00	0	4,829	0.00%
2023/08/08	2	116.00	0	0.00	116.00	2	4,820	0.04%
2023/08/07	1	120.50	1	121.00	119.00	0	4,807	0.00%
2023/08/04	2	120.25	2	121.00	121.00	0	4,784	0.00%
2023/07/28	2	128.00	1	128.50	128.50	1	4,688	0.02%
2023/07/27	0	0.00	2	127.00	127.00	-2	4,669	-0.04%
2023/07/26	0	0.00	1	126.50	125.50	-1	4,655	-0.02%
2023/07/25	3	129.50	3	129.83	129.00	0	4,639	0.00%
2023/07/24	2	125.00	0	0.00	126.50	2	4,607	0.04%
2023/07/21	5	129.90	4	129.88	129.50	1	4,566	0.02%
2023/07/20	0	0.00	4	134.38	136.50	-4	4,510	-0.09%
2023/07/19	8	135.25	30	135.53	134.00	-22	4,475	-0.49%
2023/07/18	5	133.00	5	135.20	132.50	0	4,433	0.00%
2023/07/17	1	134.50	4	136.50	134.00	-3	4,399	-0.07%
2023/07/14	6	137.42	6	135.50	138.00	0	4,358	0.00%
2023/07/13	12	138.21	11	137.18	134.50	1	4,332	0.02%
2023/07/12	5	138.00	7	136.86	137.00	-2	4,253	-0.05%
2023/07/11	4	135.38	0	0.00	133.50	4	4,175	0.10%
2023/07/10	8	135.81	10	136.00	136.00	-2	4,119	-0.05%
2023/07/07	4	135.13	3	136.17	134.00	1	4,061	0.02%
2023/07/06	1	136.00	5	136.50	135.00	-4	3,973	-0.10%
2023/07/05	13	142.78	10.1	144.46	140.00	2.9	3,862	0.08%
2023/07/04	10	141.60	9.5	142.30	144.50	0.5	3,576	0.01%
2023/07/03	3.1	130.87	2	130.50	131.50	1.1	3,173	0.03%
2023/06/29	3	126.00	7	126.00	126.00	-4	3,017	-0.13%
2023/06/28	10	127.70	14	127.11	126.50	-4	3,009	-0.13%
2023/06/27	11	126.55	13	127.15	126.50	-2	2,960	-0.07%
2023/06/26	19	125.26	6	124.67	124.50	13	2,867	0.45%
2023/06/21	3	124.00	13	123.50	123.00	-10	2,813	-0.36%
2023/06/20	4	128.13	3	126.50	126.50	1	2,776	0.04%
2023/06/19	6	128.25	5	129.30	129.00	1	2,744	0.04%
2023/06/16	1	129.50	7	128.21	127.00	-6	2,673	-0.22%
2023/06/15	2	134.00	1	132.50	130.00	1	2,616	0.04%
2023/06/14	3	129.50	1	128.50	129.00	2	2,456	0.08%
2023/06/13	3	128.33	8	129.44	130.00	-5	2,372	-0.21%
2023/06/12	16.5	132.58	11	133.05	128.00	5.5	2,139	0.25%
2023/06/09	14	123.96	12	126.00	128.00	2	1,682	0.12%
2023/06/08	23	117.35	7	116.50	116.50	16	1,425	1.12%
2023/06/07	6	110.25	2.1	111.34	113.00	3.9	1,147	0.34%
2023/06/06	0	0.00	3	107.17	107.00	-3	1,034	-0.29%
2023/06/01	1	104.50	1	105.00	105.00	0	1,157	0.00%
2023/05/31	2	104.50	4	105.00	105.00	-2	1,156	-0.17%
2023/05/30	0	0.00	2	105.25	105.50	-2	1,153	-0.17%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,146	-0.09%
2023/05/19	1	99.70	0	0.00	99.70	1	1,199	0.08%
2023/05/17	3	99.60	1	99.40	99.40	2	1,234	0.16%
2023/05/16	0	0.00	1	99.00	99.10	-1	1,243	-0.08%
2023/05/11	1	96.50	0	0.00	95.90	1	1,373	0.07%
2023/05/08	4	100.50	0	0.00	100.00	4	1,402	0.29%
2023/04/25	2	99.70	0	0.00	97.80	2	1,649	0.12%
2023/04/21	0	104.00	0	0.00	102.00	0	1,639	0.00%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/18	1	112.00	0	0.00	110.50	1	1,686	0.06%
2023/03/29	3	108.50	0	109.00	107.50	3	1,661	0.18%
2023/03/23	1	110.50	2	110.00	110.00	-1	1,629	-0.06%
2023/03/16	0	0.00	4	106.50	105.00	-4	1,624	-0.25%
2023/03/15	1	107.50	0	0.00	107.50	1	1,645	0.06%
2023/03/13	0	0.00	0	109.00	107.00	0	1,736	0.00%
2023/03/10	0	110.00	0	0.00	110.00	0	1,747	0.00%
2023/03/09	0	0.00	2	112.50	111.50	-2	1,840	-0.11%
2023/03/08	2	111.51	1	112.00	111.50	1	1,820	0.06%
2023/03/06	0	0.00	3	105.50	105.50	-3	1,721	-0.17%
2023/03/03	0	0.00	2	104.00	103.00	-2	1,724	-0.12%
2023/03/01	1	103.50	0	0.00	104.00	1	1,810	0.06%
2023/02/24	0	0.00	1	103.50	103.00	-1	1,836	-0.05%
2023/02/23	1	104.50	2	103.25	103.50	-1	1,875	-0.05%
2023/02/22	2	101.50	0	0.00	101.50	2	1,922	0.10%
2023/02/20	0	104.50	0	0.00	104.00	0	2,166	0.00%
2023/02/17	0	0.00	2	103.00	104.00	-2	2,329	-0.09%
2023/02/16	0	0.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/10	2	110.50	1	112.00	107.00	1	2,416	0.04%
2023/02/09	0	0.00	0.1	110.50	109.50	-0.1	2,373	0.00%
2023/02/03	1	108.00	0	0.00	107.50	1	2,350	0.04%
2023/02/02	0	0.00	1	109.49	109.00	-1	2,346	-0.04%
2023/01/30	3	107.50	4	106.38	106.00	-1	2,325	-0.04%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	2	103.00	2	104.25	101.50	0	2,252	0.00%
2023/01/12	1	101.50	0	0.00	101.00	1	2,200	0.05%
2023/01/10	1	105.50	0	0.00	104.50	1	2,203	0.05%
2023/01/06	1	102.50	2	102.25	102.00	-1	2,163	-0.05%
2023/01/03	0	0.00	1	98.00	97.80	-1	2,245	-0.04%
2022/12/28	3	95.80	3	96.10	95.40	0	2,345	0.00%
2022/12/26	1	99.00	0	0.00	98.50	1	2,486	0.04%
2022/12/23	2.1	98.65	0	0.00	99.50	2.1	2,554	0.08%
2022/12/21	0	0.00	1	101.00	100.50	-1	2,707	-0.04%
2022/12/13	0	0.00	1	102.50	102.50	-1	2,799	-0.04%
2022/12/12	0	0.00	0	104.00	103.50	0	2,793	0.00%
2022/12/07	1	105.00	6	105.42	103.50	-5	2,784	-0.18%
2022/12/06	5	108.50	3	106.50	106.50	2	2,754	0.07%
2022/12/05	3	110.50	2	111.50	111.00	1	2,723	0.04%
2022/12/02	1	108.00	1	108.50	108.50	0	2,658	0.00%
2022/12/01	1	107.00	3	107.00	106.00	-2	2,630	-0.08%
2022/11/30	0	0.00	1	103.00	104.50	-1	2,535	-0.04%
2022/11/29	2	102.25	1	103.00	103.00	1	2,536	0.04%
2022/11/25	2	105.25	2	104.00	104.00	0	2,550	0.00%
2022/11/22	4	104.50	4	103.50	105.00	0	2,489	0.00%
2022/11/21	8	106.69	3	104.50	104.50	5	2,488	0.20%
2022/11/18	4	106.25	5	106.80	106.00	-1	2,459	-0.04%
2022/11/17	3	106.00	0	0.00	107.00	3	2,423	0.12%
2022/11/16	13.1	110.26	27	110.98	108.00	-14	2,381	-0.59%
2022/11/15	42	109.08	0	0.00	109.50	42	2,254	1.86%
2022/11/11	0	98.90	1	99.90	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	1	95.50	95.50	-1	2,125	-0.05%
2022/11/08	2	94.50	2	93.85	92.40	0	2,124	0.00%
2022/11/07	3	93.73	2	94.40	93.30	1	2,197	0.05%
2022/11/04	1	95.30	1	94.10	96.70	0	2,209	0.00%
2022/11/03	0	0.00	1	93.80	94.80	-1	2,265	-0.04%
2022/11/01	1	94.70	0	0.00	94.70	1	2,396	0.04%
2022/10/19	0	0.00	1	92.20	91.10	-1	2,641	-0.04%
2022/10/18	1	89.80	0	0.00	91.70	1	2,659	0.04%
2022/10/17	1	88.00	1	88.30	91.50	0	2,731	0.00%
2022/10/11	1	88.90	1	88.50	88.50	0	2,908	0.00%
2022/10/05	10	97.68	10	97.75	94.20	0	3,049	0.00%
2022/10/04	4	92.70	5	92.16	93.80	-1	3,038	-0.03%
2022/10/03	3	92.00	3	92.03	91.00	0	3,013	0.00%
2022/09/30	1	95.00	1	94.90	96.00	0	3,088	0.00%
2022/09/29	7	96.64	6	97.96	92.90	1	3,245	0.03%
2022/09/28	7	101.21	7	101.36	97.20	0	3,202	0.00%
2022/09/27	7	101.34	6	100.63	106.00	1	3,173	0.03%
2022/09/26	3	105.33	3	106.33	103.00	0	3,145	0.00%
2022/09/23	1	120.00	0	0.00	113.00	1	3,130	0.03%
2022/09/19	1	121.50	1	123.00	122.00	0	3,200	0.00%
2022/09/15	1	124.00	1	126.00	123.50	0	3,306	0.00%
2022/09/13	0	0.00	1	127.00	125.00	-1	3,416	-0.03%
2022/09/08	0	0.00	1	123.00	124.50	-1	3,512	-0.03%
2022/09/07	1	116.00	1	117.50	120.50	0	3,553	0.00%
2022/09/06	1	119.50	2	120.50	119.50	-1	3,601	-0.03%
2022/09/05	2	126.00	2	125.50	122.00	0	3,648	0.00%
2022/09/02	3	127.50	2	127.50	128.50	1	3,656	0.03%
2022/09/01	4	128.75	5	128.20	127.50	-1	3,671	-0.03%
2022/08/31	3	131.67	4	131.63	131.50	-1	3,663	-0.03%
2022/08/30	2	126.50	1	127.00	126.50	1	3,655	0.03%
2022/08/29	1	124.50	0	0.00	126.00	1	3,692	0.03%
2022/08/26	0	0.00	4	128.88	128.00	-4	3,795	-0.11%
2022/08/25	1	129.50	1	130.50	129.50	0	3,821	0.00%
2022/08/23	1	127.00	0	0.00	127.50	1	3,982	0.03%
2022/08/22	1	129.52	1	130.00	128.50	0	4,022	0.00%
2022/08/19	2	128.50	3	128.83	129.50	-1	3,998	-0.03%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/15	0	0.00	2	124.25	124.50	-2	4,055	-0.05%
2022/08/12	26	118.33	26	117.56	122.50	0	4,094	0.00%
2022/08/11	1	121.50	20	121.00	120.50	-19	4,113	-0.46%
2022/08/10	7	121.50	6	121.33	120.50	1	4,137	0.02%
2022/08/09	4	125.63	2	125.25	125.00	2	4,121	0.05%
2022/08/08	3	130.33	5	129.30	130.00	-2	4,069	-0.05%
2022/08/05	22	130.82	6	130.08	129.50	16	4,038	0.40%
2022/08/04	2	129.50	0	0.00	129.50	2	3,959	0.05%
2022/08/02	4	125.00	4	124.00	127.00	0	3,967	0.00%
2022/08/01	1	126.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	1	128.00	129.00	-1	4,034	-0.03%
2022/07/28	3	128.17	2	127.00	126.50	1	4,072	0.02%
2022/07/27	1	127.00	1	128.00	128.50	0	4,109	0.00%
2022/07/26	1	126.01	4	127.00	127.50	-3	4,362	-0.07%
2022/07/22	1	125.00	0	126.50	125.00	1	4,576	0.02%
2022/07/21	1	126.50	4	124.25	128.00	-3	4,613	-0.06%
2022/07/20	1	122.50	0	0.00	122.00	1	4,686	0.02%
2022/07/19	10	122.80	9	123.44	122.50	1	4,758	0.02%
2022/07/18	3	123.50	4	124.13	124.50	-1	4,884	-0.02%
2022/07/15	10	120.20	7.1	120.79	122.00	3	5,046	0.06%
2022/07/14	0	0.00	1	109.50	114.00	-1	4,993	-0.02%
2022/07/12	1	105.50	0	0.00	107.00	1	5,151	0.02%
2022/07/08	5	109.61	5	110.60	111.00	0	5,042	0.00%
2022/07/07	2	105.28	4	105.00	111.00	-2	4,893	-0.04%
2022/07/06	2	114.72	1	112.00	111.50	1	4,678	0.02%
2022/07/05	1	122.50	1	124.50	123.50	0	4,631	0.00%
2022/07/04	1	120.50	1	122.50	121.50	0	4,591	0.00%
2022/07/01	2	124.00	0	0.00	122.00	2	4,577	0.04%
2022/06/30	1	131.00	0	0.00	128.50	1	4,554	0.02%
2022/06/27	0	0.00	1	131.00	131.50	-1	4,742	-0.02%
2022/06/23	0	0.00	3	122.83	124.50	-3	4,660	-0.06%
2022/06/22	2	122.00	1	121.50	119.50	1	4,605	0.02%
2022/06/21	4	123.50	4	123.00	124.50	0	4,556	0.00%
2022/06/17	2	127.50	2	126.75	129.50	0	4,437	0.00%
2022/06/16	1	138.00	0	0.00	131.50	1	4,399	0.02%
2022/06/15	1	138.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	1	144.50	3.5	143.43	145.00	-2.5	4,309	-0.06%
2022/06/13	0	0.00	1	148.50	146.00	-1	4,244	-0.02%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	0	0.00	1	147.00	148.00	-1	4,190	-0.02%
2022/06/08	1	146.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	0	0.00	1	146.00	147.00	-1	4,144	-0.02%
2022/06/06	7.5	150.20	7	149.21	147.00	0.5	4,107	0.01%
2022/06/02	3	147.17	4	147.63	146.00	-1	4,008	-0.02%
2022/06/01	3	148.00	3	147.83	148.00	0	3,969	0.00%
2022/05/31	8	148.69	9	149.05	147.00	-1	3,922	-0.03%
2022/05/30	8	146.13	10	145.95	146.00	-2	3,782	-0.05%
2022/05/27	11	143.00	13	143.15	143.50	-2	3,728	-0.05%
2022/05/26	3	139.17	2	140.75	140.50	1	3,679	0.03%
2022/05/25	0	0.00	2	140.75	140.50	-2	3,661	-0.05%
2022/05/24	8	139.75	13	142.08	138.00	-5	3,663	-0.14%
2022/05/23	10	145.35	9	144.28	142.50	1	3,617	0.03%
2022/05/20	7	144.71	9	143.67	144.00	-2	3,542	-0.06%
2022/05/19	9	140.17	52	142.14	144.00	-43	3,476	-1.24%
2022/05/18	11	138.95	13	139.15	139.50	-2	3,422	-0.06%
2022/05/17	4	140.00	6	140.25	140.00	-2	3,358	-0.06%
2022/05/16	3	136.67	5	136.80	135.00	-2	3,322	-0.06%
2022/05/13	2	135.50	3	136.00	135.50	-1	3,295	-0.03%
2022/05/12	1	132.50	5	133.90	132.50	-4	3,276	-0.12%
2022/05/11	4	136.75	3	137.00	137.00	1	3,252	0.03%
2022/05/10	0	0.00	2	132.25	135.50	-2	3,192	-0.06%
2022/05/09	1	133.00	1	132.50	133.00	0	3,173	0.00%
2022/05/05	1	135.00	0	0.00	134.50	1	3,077	0.03%
2022/05/04	11	134.18	1	137.00	135.00	10	3,024	0.33%
2022/05/03	29	141.72	29	142.31	137.00	0	2,958	0.00%
2022/04/29	32	138.23	4.6	138.80	138.00	27.4	2,675	1.02%
2022/04/28	9.3	137.54	7	137.21	135.50	2.3	2,587	0.09%
2022/04/27	9.3	131.71	22	131.27	136.00	-12.7	2,398	-0.53%
2022/04/26	26	139.00	36.1	136.73	131.50	-10.1	2,301	-0.44%
2022/04/25	10	136.50	21	136.36	137.00	-11	2,148	-0.51%
2022/04/22	25.7	138.88	5	138.30	138.00	20.6	2,052	1.01%
2022/04/21	35.5	134.80	72.1	136.29	138.00	-36.6	1,943	-1.89%
2022/04/20	10	130.95	16	130.38	130.50	-6	1,676	-0.36%
2022/04/19	18.1	131.50	27	132.13	126.50	-8.9	1,602	-0.56%
2022/04/18	6	129.00	33	128.88	130.00	-27	1,483	-1.82%
2022/04/12	0	0.00	1	120.00	120.00	-1	1,510	-0.07%
2022/04/07	2	123.00	0	0.00	123.00	2	1,864	0.11%
2022/04/06	2	125.50	2	124.50	125.00	0	1,911	0.00%
2022/04/01	43	127.95	8	127.75	128.50	35	2,004	1.75%
2022/03/31	15	132.80	26	131.44	130.50	-11	1,990	-0.55%
2022/03/30	1	125.50	1	130.50	130.50	0	1,826	0.00%
2022/03/28	0	0.00	1	118.50	118.50	-1	1,748	-0.06%
2022/03/24	2	120.50	0	0.00	120.50	2	1,752	0.11%
2022/03/22	3	120.00	0	0.00	121.00	3	1,754	0.17%
2022/03/18	0	0.00	1	122.50	121.00	-1	1,760	-0.06%
2022/03/14	0	0.00	1	118.50	119.50	-1	1,781	-0.06%
2022/03/10	1	119.00	1	120.50	118.00	0	1,852	0.00%
2022/03/09	0	0.00	3	118.00	118.00	-3	1,930	-0.16%
2022/03/07	0	0.00	4	117.50	118.50	-4	1,988	-0.20%
2022/03/04	2	120.75	0	0.00	120.50	2	1,993	0.10%
2022/03/03	1	123.00	0	0.00	122.50	1	2,013	0.05%
2022/03/02	3	119.17	0	0.00	121.50	3	2,029	0.15%
2022/03/01	2	120.00	0	0.00	120.50	2	2,032	0.10%
2022/02/25	2	119.00	1	118.50	118.50	1	2,038	0.05%
2022/02/24	2	120.50	16	118.09	118.00	-14	2,053	-0.68%
2022/02/23	1	120.00	0	0.00	122.00	1	2,048	0.05%
2022/02/22	2	120.50	0	0.00	120.00	2	2,086	0.10%
2022/02/21	6	123.00	0	0.00	122.50	6	2,091	0.29%
2022/02/18	17	123.65	0	0.00	124.50	17	2,107	0.81%
2022/02/17	14	131.54	0	0.00	130.50	14	2,049	0.68%
2022/02/16	2	131.50	1	133.50	133.00	1	2,083	0.05%
2022/02/15	2	128.25	1	129.00	128.00	1	2,116	0.05%
2022/02/14	2	126.75	1	127.00	126.00	1	2,192	0.05%
2022/02/11	5	129.50	0	0.00	128.50	5	2,313	0.22%
2022/02/10	0	0.00	1	131.50	132.00	-1	2,569	-0.04%
2022/02/09	1	131.00	0	0.00	132.00	1	2,607	0.04%
2022/02/08	2	129.50	3	129.00	129.50	-1	2,664	-0.04%
2022/02/07	3	126.83	0	0.00	127.50	3	2,696	0.11%
2022/01/26	3	125.50	0	0.00	125.50	3	2,719	0.11%
2022/01/24	2	128.75	0	0.00	129.50	2	2,841	0.07%
2022/01/21	3	134.00	4	131.00	131.00	-1	2,843	-0.04%
2022/01/20	1	133.50	1	133.00	135.00	0	2,851	0.00%
2022/01/19	3	133.00	2	134.50	133.00	1	2,867	0.03%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	0	0.00	1	137.50	137.00	-1	2,882	-0.03%
2022/01/14	1	139.50	0	0.00	136.00	1	2,897	0.03%
2022/01/07	2	138.00	0	0.00	138.00	2	3,428	0.06%
2022/01/06	2	141.50	0	0.00	141.50	2	3,396	0.06%
2022/01/05	5	145.90	2	143.75	143.00	3	3,378	0.09%
2022/01/04	35	148.51	40	148.80	146.00	-5	3,327	-0.15%
2022/01/03	1	143.50	9	144.89	143.00	-8	3,050	-0.26%
2021/12/30	12	144.71	10	144.00	143.00	2	3,016	0.07%
2021/12/29	1	145.00	10	143.20	145.00	-9	2,999	-0.30%
2021/12/28	8	143.56	8	142.81	143.00	0	2,959	0.00%
2021/12/27	6	137.00	0	0.00	137.00	6	2,874	0.21%
2021/12/24	10	138.85	0	0.00	137.50	10	2,893	0.35%
2021/12/23	0	0.00	4	139.50	138.50	-4	2,908	-0.14%
2021/12/20	4	136.00	0	0.00	135.50	4	2,956	0.14%
2021/12/17	0	0.00	0.1	137.57	137.00	-0.1	2,960	0.00%
2021/12/14	1	138.50	4	136.88	136.50	-3	2,979	-0.10%
2021/12/13	0	0.00	25	138.50	137.50	-25	2,997	-0.83%
2021/12/07	0	0.00	2	141.00	142.00	-2	3,038	-0.07%
2021/12/06	3	144.83	5	145.70	144.00	-2	3,028	-0.07%
2021/12/03	6.1	145.24	2	145.50	144.50	4.1	3,015	0.14%
2021/12/02	0	0.00	3	142.17	143.00	-3	2,974	-0.10%
2021/12/01	0	0.00	3	141.67	142.00	-3	2,961	-0.10%
2021/11/29	0	0.00	7	132.79	136.00	-7	3,003	-0.23%
2021/11/26	1	135.00	5	134.60	134.50	-4	3,064	-0.13%
2021/11/23	2	140.50	1	141.50	138.00	1	3,137	0.03%
2021/11/22	4	141.38	0	0.00	141.00	4	3,221	0.12%
2021/11/19	10	144.00	8	144.13	143.00	2	3,264	0.06%
2021/11/18	4	142.25	4	143.88	142.00	0	3,258	0.00%
2021/11/17	0	0.00	4	142.75	142.00	-4	3,270	-0.12%
2021/11/16	1	142.50	1	145.00	142.50	0	3,270	0.00%
2021/11/15	2	145.00	22	144.59	144.50	-20	3,283	-0.61%
2021/11/12	2	142.25	6	142.58	143.50	-4	3,317	-0.12%
2021/11/11	11	142.23	4	142.25	142.00	7	3,340	0.21%
2021/11/10	21	147.76	18	147.36	147.50	3	3,484	0.09%
2021/11/09	54	144.47	35	147.49	146.50	19	3,652	0.52%
2021/11/08	3	139.00	26	137.63	138.00	-23	3,417	-0.67%
2021/11/05	0	0.00	1	137.50	138.50	-1	3,474	-0.03%
2021/11/02	13	140.38	10	137.35	136.50	3	3,486	0.09%
2021/11/01	1	138.00	1	138.50	139.00	0	3,422	0.00%
2021/10/29	2	136.50	1	136.00	135.00	1	3,421	0.03%
2021/10/28	1	134.50	7	135.21	135.00	-6	3,431	-0.17%
2021/10/27	25	135.28	2	136.50	136.00	23	3,456	0.67%
2021/10/26	21	132.86	1	137.00	133.00	20	3,480	0.57%
2021/10/25	4	131.50	0	0.00	133.50	4	3,524	0.11%
2021/10/22	0	0.00	3	135.67	134.50	-3	3,615	-0.08%
2021/10/20	11	138.18	4	136.63	137.50	7	3,645	0.19%
2021/10/19	4	136.88	9	137.00	137.50	-5	3,661	-0.14%
2021/10/18	14	135.65	8	135.81	134.50	6	3,648	0.16%
2021/10/15	1	127.50	1	128.00	131.00	0	3,585	0.00%
2021/10/13	0	0.00	1	119.50	119.00	-1	3,706	-0.03%
2021/10/12	0	0.00	1	120.50	121.00	-1	3,828	-0.03%
2021/10/07	0	0.00	1	124.00	125.50	-1	4,392	-0.02%
2021/10/04	1	121.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	1	122.00	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1	124.00	2	125.00	127.50	-1	5,275	-0.02%
2021/09/29	7	126.93	0	0.00	124.50	7	5,297	0.13%
2021/09/28	5	131.10	2	132.50	131.50	3	5,324	0.06%
2021/09/27	2	134.00	1	134.50	133.50	1	5,407	0.02%
2021/09/24	1	137.50	7	136.21	136.50	-6	5,473	-0.11%
2021/09/23	0	0.00	4	133.50	133.50	-4	5,526	-0.07%
2021/09/22	6	132.67	0	0.00	133.50	6	5,632	0.11%
2021/09/17	0	0.00	2	134.00	136.00	-2	5,678	-0.04%
2021/09/16	2	131.75	2	132.75	132.00	0	5,795	0.00%
2021/09/15	4	134.00	4	134.13	133.50	0	5,867	0.00%
2021/09/14	0	0.00	1	141.00	138.00	-1	6,005	-0.02%
2021/09/13	3	139.83	0	0.00	138.50	3	6,083	0.05%
2021/09/10	1	140.50	2	144.00	144.50	-1	6,200	-0.02%
2021/09/09	1	141.00	1	139.00	141.00	0	6,439	0.00%
2021/09/08	8	137.81	5	139.10	137.50	3	6,568	0.05%
2021/09/07	1.1	140.14	0	0.00	141.50	1.1	6,608	0.02%
2021/09/06	1.1	147.05	3	149.33	145.50	-1.9	6,826	-0.03%
2021/09/03	1	149.00	1	149.00	148.50	0	7,138	0.00%
2021/09/02	7	148.00	13	147.16	147.50	-6	7,195	-0.08%
2021/09/01	7	148.64	6.1	151.50	152.00	0.9	7,157	0.01%
2021/08/31	5	146.50	2	145.25	145.00	3	7,103	0.04%
2021/08/30	1	143.50	2	145.25	143.50	-1	7,113	-0.01%
2021/08/27	3	144.00	0	0.00	142.50	3	7,142	0.04%
2021/08/26	10	149.35	11	150.73	145.00	-1	7,202	-0.01%
2021/08/25	2	139.00	2	143.50	145.00	0	7,326	0.00%
2021/08/24	0	0.00	1	139.50	137.00	-1	7,323	-0.01%
2021/08/23	2	141.00	2	139.50	140.00	0	7,362	0.00%
2021/08/20	0	0.00	6	136.00	136.00	-6	7,413	-0.08%
2021/08/19	8.1	136.06	11	137.27	135.50	-2.9	7,484	-0.04%
2021/08/18	4	134.25	3	134.00	142.00	1	7,595	0.01%
2021/08/17	6	136.00	7	135.29	134.00	-1	7,767	-0.01%
2021/08/16	10	133.20	8	134.00	134.50	2	7,963	0.03%
2021/08/13	25	144.38	1	144.00	143.00	24	7,790	0.31%
2021/08/12	1	156.50	1	157.50	158.50	0	7,552	0.00%
2021/08/11	4	157.25	1	158.50	156.00	3	7,576	0.04%
2021/08/09	2	162.25	0	0.00	162.00	2	7,659	0.03%
2021/08/06	1	165.00	1	166.00	165.50	0	7,759	0.00%
2021/08/05	1	168.00	3	168.00	168.00	-2	7,924	-0.03%
2021/08/04	4	170.13	1	169.50	168.50	3	8,069	0.04%
2021/08/03	0	0.00	1	171.50	170.50	-1	8,134	-0.01%
2021/08/02	0	0.00	1	170.00	172.00	-1	8,146	-0.01%
2021/07/30	4	170.38	0	0.00	168.00	4	8,183	0.05%
2021/07/29	0	0.00	3	169.00	171.50	-3	8,221	-0.04%
2021/07/28	5	164.40	7	162.21	163.50	-2	8,249	-0.02%
2021/07/27	4	172.13	6	172.17	170.50	-2	8,269	-0.02%
2021/07/26	6	175.00	4	175.13	175.00	2	8,304	0.02%
2021/07/23	3	170.50	6	171.25	172.50	-3	8,256	-0.04%
2021/07/22	0	0.00	5	171.10	168.00	-5	8,207	-0.06%
2021/07/21	15	166.93	19	173.50	167.50	-4	8,146	-0.05%
2021/07/19	3	180.67	11.1	180.14	179.00	-8.1	7,871	-0.10%
2021/07/16	22	184.23	11.1	183.68	184.50	10.9	7,815	0.14%
2021/07/15	26	188.62	42	188.87	188.00	-16	7,706	-0.21%
2021/07/14	27.1	185.85	397.1	187.46	183.00	-370.1	7,431	-4.98%	大賣/鉅額交易
2021/07/13	43	184.48	12.1	184.31	180.00	31	7,207	0.43%
2021/07/12	383.2	184.84	23	183.48	186.00	360.2	6,948	5.18%	大買/鉅額交易
2021/07/09	5	171.00	1.2	171.33	170.50	3.8	6,644	0.06%
2021/07/08	7	174.57	5	175.50	173.00	2	6,766	0.03%
2021/07/07	4	171.25	2	171.50	172.00	2	6,750	0.03%
2021/07/06	3	168.67	0	0.00	168.00	3	6,792	0.04%
2021/07/05	2	171.50	2	173.50	172.00	0	6,838	0.00%
2021/07/02	10	167.50	1	168.00	168.50	9	6,829	0.13%
2021/07/01	5	166.90	3	165.83	164.00	2	6,840	0.03%
2021/06/30	5	168.70	4	168.88	169.00	1	6,861	0.01%
2021/06/29	0.1	169.00	181	168.82	168.50	-180.9	6,940	-2.61%	大賣/鉅額交易
2021/06/28	1	174.00	1	173.00	173.00	0	7,134	0.00%
2021/06/25	8	178.81	70	176.35	174.00	-62	7,129	-0.87%
2021/06/24	7	176.14	9	177.28	176.50	-2	7,045	-0.03%
2021/06/23	241	174.69	12	175.21	175.00	229	7,014	3.26%	大買/鉅額交易
2021/06/22	0	0.00	5	172.20	170.50	-5	6,885	-0.07%
2021/06/21	8	172.50	13	174.00	171.50	-5	6,832	-0.07%
2021/06/18	29	177.84	6	179.00	177.00	23	6,705	0.34%
2021/06/17	5	172.80	11	173.09	174.50	-6	6,484	-0.09%
2021/06/16	5	172.50	9	170.06	169.50	-4	6,390	-0.06%
2021/06/15	16	172.50	12	171.79	172.00	4	6,359	0.06%
2021/06/11	17	167.03	18.2	166.59	167.00	-1.2	6,218	-0.02%
2021/06/10	5	157.20	12.4	157.76	160.00	-7.4	5,943	-0.12%
2021/06/09	3	152.17	3	153.00	152.00	0	5,890	0.00%
2021/06/08	1	155.00	2	153.25	155.00	-1	5,946	-0.02%
2021/06/07	3	149.83	4	150.63	154.00	-1	5,999	-0.02%
2021/06/04	4	153.25	1	155.50	151.50	3	5,961	0.05%
2021/06/03	4	156.75	2	156.25	157.00	2	5,978	0.03%
2021/06/02	10	161.50	5	162.50	157.50	5	5,940	0.08%
2021/06/01	1	153.00	0.1	154.00	155.00	0.9	5,765	0.02%
2021/05/31	3	153.50	3	153.17	152.50	0	5,804	0.00%
2021/05/28	1.2	152.38	3	153.50	154.00	-1.8	5,953	-0.03%
2021/05/27	6	151.42	4	150.88	149.00	2	5,968	0.03%
2021/05/26	13	151.69	16	151.03	150.00	-3	5,931	-0.05%
2021/05/25	8	148.56	8.1	148.80	146.50	-0.1	5,877	0.00%
2021/05/24	17	135.44	28	139.14	143.50	-11	5,725	-0.19%
2021/05/21	1	127.00	1	128.00	130.50	0	5,541	0.00%
2021/05/19	3.1	127.00	0	0.00	127.50	3.1	5,799	0.05%
2021/05/18	2	127.75	2	127.50	131.00	0	5,877	0.00%
2021/05/17	15	124.87	18	124.08	123.50	-3	5,961	-0.05%
2021/05/14	13	131.92	8	132.00	127.00	5	6,002	0.08%
2021/05/13	3	122.17	18	129.61	132.00	-15	6,118	-0.25%
2021/05/12	25	122.14	3	125.67	122.00	22	6,583	0.33%
2021/05/11	5	136.70	4	134.38	135.00	1	6,563	0.02%
2021/05/10	3	152.00	3	148.00	147.00	0	6,685	0.00%
2021/05/07	0	0.00	3	149.00	151.50	-3	6,828	-0.04%
2021/05/06	5	143.30	5	143.60	142.50	0	7,030	0.00%
2021/05/05	2	147.00	8	145.63	145.00	-6	7,264	-0.08%
2021/05/04	9	139.83	11	137.18	139.50	-2	8,261	-0.02%
2021/05/03	9.4	146.93	4	149.50	146.00	5.4	8,256	0.07%
2021/04/29	1.4	156.93	4	156.50	156.00	-2.6	8,413	-0.03%
2021/04/28	1	158.50	6	158.42	158.00	-5	8,642	-0.06%
2021/04/27	0.2	161.50	1	160.00	159.50	-0.9	8,883	-0.01%
2021/04/26	2	158.25	0	0.00	158.50	2	9,122	0.02%
2021/04/23	2	159.00	4	157.38	159.50	-2	9,430	-0.02%
2021/04/22	5	157.30	2.1	159.71	156.00	2.9	9,853	0.03%
2021/04/21	1	160.50	3	160.00	159.50	-2	10,035	-0.02%
2021/04/20	2	161.50	14	161.43	162.00	-12	10,308	-0.12%
2021/04/19	5	158.70	4	158.13	158.00	1	10,647	0.01%
2021/04/16	3.1	161.55	4	162.25	161.00	-0.9	11,002	-0.01%
2021/04/15	3	161.00	2	158.25	164.50	1	11,521	0.01%
2021/04/14	22	157.25	21	159.07	159.00	1	12,043	0.01%
2021/04/13	4	165.63	0	0.00	164.50	4	12,703	0.03%
2021/04/12	3	169.50	5	168.40	168.00	-2	12,875	-0.02%
2021/04/09	3	174.67	0	0.00	175.00	3	13,056	0.02%
2021/04/08	9	178.56	0.1	178.00	178.50	8.9	13,451	0.07%
2021/04/07	14	177.79	17	178.18	179.50	-3	13,495	-0.02%
2021/04/06	17.1	178.85	2	178.75	176.00	15.1	13,482	0.11%
2021/04/01	30	180.00	70	179.29	179.00	-40	13,519	-0.30%
2021/03/31	60.1	180.51	15	181.23	181.00	45.1	13,493	0.33%
2021/03/29	1	172.50	0	0.00	172.50	1	13,563	0.01%
2021/03/26	0.1	171.50	4.4	170.93	173.00	-4.3	13,815	-0.03%
2021/03/25	3	166.50	10	168.70	166.50	-7	14,068	-0.05%
2021/03/24	3	167.17	2	167.25	167.00	1	14,155	0.01%
2021/03/23	0	0.00	5	170.50	170.00	-5	14,331	-0.03%
2021/03/22	3	171.83	2	172.50	171.00	1	14,591	0.01%
2021/03/19	1	173.00	9	173.61	174.50	-8	15,058	-0.05%
2021/03/18	3	174.50	0	0.00	174.50	3	15,457	0.02%
2021/03/17	3	172.83	3	174.67	173.00	0	16,019	0.00%
2021/03/16	0	0.00	2	173.75	172.00	-2	16,435	-0.01%
2021/03/15	2	174.75	0	0.00	173.00	2	17,301	0.01%
2021/03/12	23	175.48	26	175.63	174.00	-3	18,042	-0.02%
2021/03/11	1	170.00	3.2	173.40	174.50	-2.2	18,240	-0.01%
2021/03/10	6	170.58	2	168.50	168.00	4	18,435	0.02%
2021/03/09	6	165.92	9	168.94	169.50	-3	18,692	-0.02%
2021/03/08	7	169.50	13	171.65	166.50	-6	18,842	-0.03%
2021/03/05	3	169.00	6	170.67	170.00	-3	18,948	-0.02%
2021/03/04	38	173.30	30	173.92	173.00	8	19,169	0.04%
2021/03/03	11	174.95	14	173.79	177.50	-3	19,401	-0.02%
2021/03/02	6	169.75	2.2	167.91	166.50	3.9	19,411	0.02%
2021/02/26	1	170.50	1	173.50	173.00	0	19,843	0.00%
2021/02/25	4.1	176.91	5	179.20	175.00	-0.9	20,021	0.00%
2021/02/24	8	178.94	8	178.75	177.00	0	20,393	0.00%
2021/02/23	0	0.00	2	178.25	178.50	-2	20,736	-0.01%
2021/02/22	6.3	183.99	4	182.88	181.50	2.3	21,242	0.01%
2021/02/19	12	182.42	12	183.17	183.50	0	21,752	0.00%
2021/02/18	3	178.50	5	178.90	179.00	-2	22,257	-0.01%
2021/02/17	5	179.10	6.2	179.55	181.00	-1.2	22,991	-0.01%
2021/02/05	9	176.06	3	176.67	174.50	6	23,351	0.03%
2021/02/04	60	173.90	60	172.83	174.00	0	23,961	0.00%
2021/02/03	42.2	181.79	56	181.76	178.00	-13.9	24,408	-0.06%
2021/02/02	21	192.40	11	192.50	192.50	10	24,549	0.04%
2021/02/01	15.1	183.63	52	184.12	191.00	-36.9	25,135	-0.15%
2021/01/29	14	188.79	7	191.00	185.50	7	25,467	0.03%
2021/01/28	13	193.46	8	194.06	192.00	5	25,635	0.02%
2021/01/27	41	203.82	38	203.58	203.00	3	25,941	0.01%
2021/01/26	73	207.33	69	211.67	203.00	4	26,040	0.02%
2021/01/25	0	0.00	16	201.41	200.00	-16	24,975	-0.06%
2021/01/22	17	203.74	9	203.56	203.00	8	24,898	0.03%
2021/01/21	2	199.50	16	200.41	203.00	-14	24,715	-0.06%
2021/01/20	30	196.20	5	201.80	195.00	25	24,517	0.10%
2021/01/19	10	204.30	6	203.75	204.00	4	24,299	0.02%
2021/01/18	19	192.79	17	194.65	202.50	2	24,131	0.01%
2021/01/15	17	203.12	15.1	204.41	193.00	1.9	23,970	0.01%
2021/01/14	7	201.07	3	202.50	199.00	4	23,591	0.02%
2021/01/13	18	204.47	18	202.17	202.00	0	23,410	0.00%
2021/01/12	28	204.45	22	203.25	199.50	6	23,156	0.03%
2021/01/11	24.1	201.83	29	201.05	205.50	-4.9	22,830	-0.02%
2021/01/08	26	200.92	33	200.97	196.00	-7	22,519	-0.03%
2021/01/07	70	201.58	86	201.40	203.00	-16	22,024	-0.07%
2021/01/06	87	195.86	89	196.60	193.00	-2	21,470	-0.01%
2021/01/05	56	190.80	37	191.23	188.00	19	20,708	0.09%
2021/01/04	25	188.56	14	189.25	187.50	11	20,524	0.05%
2020/12/31	21	183.45	28	184.50	183.50	-7	20,324	-0.03%
2020/12/30	7	176.07	6	174.25	176.50	1	19,893	0.01%
2020/12/29	9	172.17	5	173.00	171.50	4	19,833	0.02%
2020/12/28	7	172.79	11	173.18	172.00	-4	19,785	-0.02%
2020/12/25	8	169.19	7	170.86	169.00	1	19,703	0.01%
2020/12/24	10	170.70	4	173.75	170.00	6	19,653	0.03%
2020/12/23	15.2	171.91	18	170.92	173.50	-2.8	19,578	-0.01%
2020/12/22	22	169.05	16	170.03	167.50	6	19,489	0.03%
2020/12/21	22	165.09	8	166.56	164.00	14	19,295	0.07%
2020/12/18	13	171.92	2	172.75	171.50	11	19,108	0.06%
2020/12/17	9	172.44	11	173.09	175.00	-2	19,345	-0.01%
2020/12/16	34	175.04	35	175.20	171.50	-1	19,198	-0.01%
2020/12/15	22	174.11	22	172.23	171.00	0	18,978	0.00%
2020/12/14	30	178.63	19	181.24	176.00	11	18,544	0.06%
2020/12/11	40	195.34	15	194.07	188.00	25	18,244	0.14%
2020/12/10	23	204.59	28	205.38	208.50	-5	17,953	-0.03%
2020/12/09	98	204.71	97	203.79	204.00	1	17,732	0.01%
2020/12/08	66	193.00	64	193.51	199.00	2	16,902	0.01%
2020/12/07	31	178.69	16	179.41	181.00	15	16,210	0.09%
2020/12/04	17	179.88	10	179.95	176.50	7	16,011	0.04%
2020/12/03	23	179.85	36	179.17	185.00	-13	15,856	-0.08%
2020/12/02	7	179.57	16	180.53	177.00	-9	15,706	-0.06%
2020/12/01	17	179.94	2	177.50	180.50	15	15,636	0.10%
2020/11/30	28	179.71	13	179.08	179.50	15	15,668	0.10%
2020/11/27	21	175.05	18	174.72	177.00	3	15,781	0.02%
2020/11/26	2	179.50	12	180.88	179.50	-10	15,633	-0.06%
2020/11/25	18	178.50	26	176.96	179.00	-8	15,522	-0.05%
2020/11/24	18	189.17	17	187.97	185.00	1	15,127	0.01%
2020/11/23	20	187.13	15	187.73	190.00	5	15,109	0.03%
2020/11/20	40	189.81	19	189.71	187.00	21	15,053	0.14%
2020/11/19	26	190.81	43	190.43	189.50	-17	14,903	-0.11%
2020/11/18	29	184.97	23	184.83	186.50	6	14,501	0.04%
2020/11/17	72	184.71	82	185.21	179.50	-10	14,192	-0.07%
2020/11/16	56	180.77	49.1	180.91	190.00	6.9	13,878	0.05%
2020/11/13	23	170.30	27	169.72	175.00	-4	13,259	-0.03%
2020/11/12	25	171.72	16	169.66	170.00	9	12,977	0.07%
2020/11/11	29	163.83	23	163.65	171.00	6	12,355	0.05%
2020/11/10	53.1	158.16	67	156.81	160.00	-13.9	11,944	-0.12%
2020/11/09	51	151.20	72	149.88	156.50	-21	11,295	-0.19%
2020/11/06	56	140.38	28	141.13	142.50	28	10,799	0.26%
2020/11/05	10	135.60	11	135.91	136.50	-1	10,591	-0.01%
2020/11/04	19	131.58	13	131.96	135.00	6	10,510	0.06%
2020/11/03	10	126.80	19	128.13	127.00	-9	10,071	-0.09%
2020/11/02	2	119.00	1	119.00	119.50	1	9,829	0.01%
2020/10/29	0	0.00	2	117.75	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	3	121.50	2	121.25	124.00	1	10,407	0.01%
2020/10/26	3	124.50	6	124.17	122.50	-3	10,636	-0.03%
2020/10/23	5	123.00	8	123.50	124.50	-3	10,925	-0.03%
2020/10/22	4	120.50	3	119.33	121.00	1	11,681	0.01%
2020/10/21	2	117.25	1	119.50	117.00	1	12,242	0.01%
2020/10/20	3	117.00	1	117.50	117.50	2	12,615	0.02%
2020/10/19	5	119.60	4	119.63	118.50	1	12,784	0.01%
2020/10/16	1	118.50	2	122.00	118.50	-1	13,006	-0.01%
2020/10/15	4	123.75	22	122.07	123.00	-18	13,396	-0.13%
2020/10/14	22	122.98	1	123.00	122.50	21	13,720	0.15%
2020/10/13	3	122.33	22	123.00	123.50	-19	14,190	-0.13%
2020/10/12	34	121.97	6	122.92	121.50	28	14,629	0.19%
2020/10/08	7	121.79	7	121.71	121.00	0	15,305	0.00%
2020/10/07	3	117.83	1	119.00	118.00	2	15,940	0.01%
2020/10/06	3	118.67	2	117.75	117.00	1	16,476	0.01%
2020/09/30	0	0.00	1	114.00	117.00	-1	17,743	-0.01%
2020/09/29	1	115.00	0	0.00	113.50	1	18,154	0.01%
2020/09/28	1	113.00	0	0.00	114.00	1	18,800	0.01%
2020/09/25	3	113.50	4	112.88	110.50	-1	19,141	-0.01%
2020/09/24	14	115.82	22	114.75	115.00	-8	19,447	-0.04%
2020/09/23	4	118.25	4	117.75	119.50	0	20,036	0.00%
2020/09/22	13.2	118.95	23	119.02	118.00	-9.9	20,364	-0.05%
2020/09/21	1	127.00	2	125.50	125.50	-1	20,809	0.00%
2020/09/18	6	127.92	12	128.00	127.00	-6	21,670	-0.03%
2020/09/17	13	127.00	3	129.00	127.00	10	22,528	0.04%
2020/09/16	4	128.75	10	129.70	128.00	-6	23,416	-0.03%
2020/09/15	23	132.22	26	131.58	129.50	-3	23,469	-0.01%
2020/09/14	37	130.12	16	130.47	131.50	21	23,225	0.09%
2020/09/11	0	0.00	20	124.00	125.50	-20	23,024	-0.09%
2020/09/10	0	0.00	7	128.00	125.00	-7	22,969	-0.03%
2020/09/09	3	122.83	2	125.50	126.50	1	22,944	0.00%
2020/09/08	0	0.00	3	124.00	126.00	-3	22,944	-0.01%
2020/09/07	9	124.78	0	0.00	124.00	9	22,954	0.04%
2020/09/04	3	124.67	2	125.00	129.00	1	22,976	0.00%
2020/09/03	11	128.32	4	129.63	127.50	7	22,886	0.03%
2020/09/02	26	129.38	25	129.40	129.00	1	22,798	0.00%
2020/09/01	18	124.39	24	124.88	125.50	-6	22,541	-0.03%
2020/08/31	5	124.30	2	123.75	123.50	3	22,476	0.01%
2020/08/28	1	118.50	7	121.57	123.00	-6	22,550	-0.03%
2020/08/27	1	122.00	2	122.00	121.50	-1	22,530	0.00%
2020/08/26	36	122.26	46	122.38	122.00	-10	22,493	-0.04%
2020/08/25	17	116.32	36	116.79	118.00	-19	22,183	-0.09%
2020/08/24	7	110.14	5	109.50	112.00	2	21,931	0.01%
2020/08/21	20	105.45	27	106.39	110.00	-7	21,832	-0.03%
2020/08/20	13	105.31	5	106.00	102.00	8	21,572	0.04%
2020/08/19	8	113.75	4	115.38	112.50	4	21,309	0.02%
2020/08/18	17	117.68	3	118.67	118.00	14	21,142	0.07%
2020/08/17	15	123.10	7	124.14	122.00	8	20,998	0.04%
2020/08/14	20	120.88	15	121.77	126.00	5	21,133	0.02%
2020/08/13	47	122.99	53	122.76	120.50	-6	20,947	-0.03%
2020/08/12	11	125.68	21	125.07	123.50	-10	20,939	-0.05%
2020/08/11	64	131.82	54	130.22	127.50	10	20,872	0.05%
2020/08/10	26	128.79	30	128.12	128.00	-4	20,869	-0.02%
2020/08/07	4	128.75	7	129.57	126.50	-3	20,790	-0.01%
2020/08/06	12	128.33	5	128.70	128.50	7	20,802	0.03%
2020/08/05	6	129.00	8	128.13	127.00	-2	20,761	-0.01%
2020/08/04	4	128.00	7	128.71	128.00	-3	20,817	-0.01%
2020/08/03	13	126.81	20	126.33	125.00	-7	20,802	-0.03%
2020/07/31	14	123.29	17	122.26	126.00	-3	20,709	-0.01%
2020/07/30	29	125.95	38	125.58	123.00	-9	20,683	-0.04%
2020/07/29	44	119.70	42	119.52	125.00	2	20,576	0.01%
2020/07/28	80	131.22	59	130.76	119.00	21	20,433	0.10%
2020/07/27	42	128.56	61	127.88	130.00	-19	19,670	-0.10%
2020/07/24	24.1	126.22	21	124.93	122.00	3.1	19,162	0.02%
2020/07/23	12	125.21	20	126.85	125.50	-8	18,906	-0.04%
2020/07/22	42	125.79	21	126.05	128.00	21	18,943	0.11%
2020/07/21	25	126.50	42	124.42	126.50	-17	18,718	-0.09%
2020/07/20	62	116.67	66	117.53	120.50	-4	18,387	-0.02%
2020/07/17	72	122.70	43	124.43	121.50	29	18,135	0.16%
2020/07/16	36	126.18	40	125.78	128.00	-4	17,773	-0.02%
2020/07/15	77	129.05	71	130.70	125.00	6	17,379	0.03%
2020/07/14	102	140.72	87	140.29	136.50	15	16,998	0.09%	大買/
2020/07/13	32	136.80	50	135.84	140.50	-18	16,475	-0.11%
2020/07/10	79.1	136.63	74	132.83	128.00	5.1	16,084	0.03%
2020/07/09	53	138.21	334	135.84	138.00	-281	15,491	-1.81%	大賣/鉅額交易
2020/07/08	61	133.38	54	132.82	133.00	7	14,981	0.05%
2020/07/07	318	131.41	50	127.14	129.50	268	14,728	1.82%	大買/鉅額交易
2020/07/06	40	122.66	71	121.67	123.00	-31	14,173	-0.22%
2020/07/03	47	121.17	24	121.27	119.50	23	13,982	0.16%
2020/07/02	29	121.69	31	121.95	125.00	-2	13,554	-0.01%
2020/07/01	29	116.79	44	116.02	116.00	-15	12,873	-0.12%
2020/06/30	96	114.30	84	115.08	112.00	12	12,431	0.10%
2020/06/29	46	110.87	50	111.43	115.00	-4	11,637	-0.03%
2020/06/24	52	101.39	33	102.39	105.50	19	10,716	0.18%
2020/06/23	72	92.46	99	93.40	96.10	-27	9,831	-0.27%
2020/06/22	21	86.56	7	87.26	87.40	14	8,916	0.16%
2020/06/19	5	84.46	0	0.00	84.00	5	8,763	0.06%
2020/06/18	3	83.27	3	84.23	84.40	0	8,698	0.00%
2020/06/17	2	81.20	7	81.86	81.30	-5	8,622	-0.06%
2020/06/16	8	81.10	0	0.00	82.30	8	8,616	0.09%
2020/06/15	0	0.00	3	79.87	79.80	-3	8,564	-0.04%
2020/06/12	2	78.40	2	79.40	81.50	0	8,550	0.00%
2020/06/11	2	83.65	3	83.17	81.60	-1	8,523	-0.01%
2020/06/09	5	87.44	7	86.57	86.00	-2	8,424	-0.02%
2020/06/08	8	87.80	15	87.74	86.80	-7	8,733	-0.08%
2020/06/05	32	87.16	14	87.32	86.80	18	8,930	0.20%
2020/06/04	11	88.00	11	87.51	86.50	0	9,056	0.00%
2020/06/03	9	86.06	12	85.92	85.90	-3	9,109	-0.03%
2020/06/02	11	86.88	47	86.41	84.00	-36	9,114	-0.39%
2020/06/01	11	85.05	7	83.81	85.20	4	9,265	0.04%
2020/05/29	3	82.13	1	81.70	81.70	2	9,465	0.02%
2020/05/28	3	84.60	1	84.30	81.50	2	9,550	0.02%
2020/05/27	1	84.40	2	84.75	84.00	-1	9,539	-0.01%
2020/05/26	8	85.21	7	85.20	84.50	1	9,532	0.01%
2020/05/25	3	82.70	1	82.60	83.40	2	9,439	0.02%
2020/05/22	1	82.00	2	81.90	81.90	-1	9,445	-0.01%
2020/05/21	11	83.25	13	83.51	84.50	-2	9,372	-0.02%
2020/05/20	4	78.65	1	79.30	78.20	3	9,126	0.03%
2020/05/19	2	78.95	1	78.10	77.70	1	9,054	0.01%
2020/05/18	9	79.72	7	80.61	79.10	2	8,949	0.02%
2020/05/15	31	82.73	22	82.54	83.50	9	8,879	0.10%
2020/05/14	27	87.61	36	87.37	85.20	-9	8,911	-0.10%
2020/05/13	44	87.87	58	87.86	88.40	-14	9,000	-0.16%
2020/05/12	16	85.70	17	87.02	86.10	-1	9,134	-0.01%
2020/05/11	21	87.48	20	87.86	87.30	1	9,661	0.01%
2020/05/08	16	85.34	43	85.46	84.80	-27	9,777	-0.28%
2020/05/07	16	84.00	3	83.80	83.70	13	9,807	0.13%
2020/05/06	1	81.70	14	82.24	81.70	-13	9,836	-0.13%
2020/05/05	32	85.27	15	84.29	83.50	17	9,946	0.17%
2020/05/04	14	84.15	11	84.16	85.00	3	9,910	0.03%
2020/04/30	16	83.12	11	83.64	82.70	5	9,851	0.05%
2020/04/29	3	82.50	15	83.05	81.90	-12	9,859	-0.12%
2020/04/28	33	82.26	39	82.57	82.00	-6	9,997	-0.06%
2020/04/27	26	81.60	18	81.23	83.00	8	9,876	0.08%
2020/04/24	2	77.75	0	0.00	77.70	2	9,790	0.02%
2020/04/23	8	78.25	16	78.36	78.10	-8	10,157	-0.08%
2020/04/22	10	75.95	40	75.54	76.80	-30	10,429	-0.29%
2020/04/21	39	77.13	30	77.75	75.00	9	10,445	0.09%
2020/04/20	9	78.14	6	78.27	78.60	3	10,568	0.03%
2020/04/17	104	79.93	104	80.23	79.40	0	10,565	0.00%	大買/大賣/
2020/04/16	31	76.83	7	75.74	78.00	24	10,358	0.23%
2020/04/15	38	74.78	11	74.55	74.70	27	10,145	0.27%
2020/04/14	4	73.45	3	73.17	73.60	1	9,967	0.01%
2020/04/13	7	72.70	2	72.70	72.10	5	9,871	0.05%
2020/04/10	19	73.65	25	73.33	74.50	-6	9,748	-0.06%
2020/04/09	2	72.25	6	72.00	71.20	-4	9,553	-0.04%
2020/04/08	23	71.31	7	72.17	73.30	16	9,411	0.17%
2020/03/26	1	58.50	0	0.00	58.50	1	9,843	0.01%
2020/03/24	0	0.00	10	50.30	50.30	-10	10,400	-0.10%
2020/03/18	0	0.00	1	50.00	49.05	-1	11,755	-0.01%
2020/03/16	50	64.92	84	59.90	59.90	-34	12,017	-0.28%
2020/03/13	15	66.50	1	66.50	66.50	14	11,967	0.12%
2020/03/12	48	75.78	71	75.35	73.80	-23	11,995	-0.19%
2020/03/11	41	83.73	10	87.52	82.00	31	11,586	0.27%
2020/03/10	35	84.23	14	86.92	88.90	21	11,269	0.19%
2020/03/09	10	87.26	17	86.14	85.40	-7	11,052	-0.06%
2020/03/06	3	92.33	11	92.62	92.20	-8	10,805	-0.07%
2020/03/05	35	93.51	25	93.54	94.40	10	10,694	0.09%
2020/03/04	20	91.31	23	90.22	90.50	-3	10,369	-0.03%
2020/03/03	5	92.84	8	92.85	93.30	-3	10,123	-0.03%
2020/03/02	18	87.22	2	87.60	88.00	16	10,366	0.15%
2020/02/27	3	89.80	11	88.89	88.90	-8	10,608	-0.08%
2020/02/26	1	91.20	1	92.50	91.00	0	10,801	0.00%
2020/02/25	6	92.42	12	92.48	92.80	-6	11,563	-0.05%
2020/02/21	16	91.11	1	90.80	90.70	15	12,145	0.12%
2020/02/19	1	89.40	2	89.35	89.60	-1	12,238	-0.01%
2020/02/18	2	90.00	0	0.00	87.10	2	12,283	0.02%
2020/02/17	9	93.27	7	94.24	90.30	2	12,367	0.02%
2020/02/14	11	92.50	10	92.18	92.90	1	12,039	0.01%
2020/02/13	2	93.10	9	93.38	92.20	-7	11,828	-0.06%
2020/02/12	18	92.47	24	93.43	93.90	-6	11,698	-0.05%
2020/02/11	13	87.84	153	88.67	90.30	-140	11,126	-1.26%	大賣/鉅額交易
2020/02/10	33	82.69	6	83.25	82.10	27	10,831	0.25%
2020/02/07	0	0.00	1	82.50	81.50	-1	10,693	-0.01%
2020/02/06	16	82.88	20	82.42	84.50	-4	10,615	-0.04%
2020/02/05	3	79.43	1	79.40	79.10	2	10,467	0.02%
2020/02/04	15	79.34	7	79.37	80.20	8	10,441	0.08%
2020/02/03	2	72.85	12	72.88	74.70	-10	10,361	-0.10%
2020/01/31	4	78.55	11	79.38	78.60	-7	10,724	-0.07%
2020/01/20	4	90.10	6	90.20	89.60	-2	11,261	-0.02%
2020/01/17	18	89.58	25	89.60	90.00	-7	11,488	-0.06%
2020/01/16	33	85.89	37	86.22	87.20	-4	11,434	-0.03%
2020/01/15	5	84.66	36	84.31	83.50	-31	11,303	-0.27%
2020/01/14	132	83.30	103	82.64	84.60	29	11,542	0.25%	大買/大賣/
2020/01/13	12	81.58	66	80.90	80.60	-54	11,503	-0.47%
2020/01/10	45	82.36	30	81.30	80.30	15	11,529	0.13%
2020/01/09	0	0.00	1	80.00	80.80	-1	11,344	-0.01%
2020/01/02	2	82.10	0	0.00	80.00	2	11,458	0.02%
2019/12/27	73	80.27	0	0.00	81.00	73	11,507	0.63%
2019/12/26	17	79.50	32	78.68	79.50	-15	11,499	-0.13%
2019/12/25	16	78.13	49	78.11	77.80	-33	11,476	-0.29%
2019/12/24	103	79.68	19	79.52	80.50	84	11,212	0.75%	大買/
2019/12/23	25	76.60	31	76.67	77.70	-6	11,084	-0.05%
2019/12/20	50	80.31	0	0.00	78.80	50	10,936	0.46%
2019/12/19	42	83.97	31	82.81	83.00	11	10,824	0.10%
2019/12/18	2	82.55	0	0.00	83.00	2	10,621	0.02%
2019/12/17	2	82.30	6	82.40	82.80	-4	10,511	-0.04%
2019/12/16	13	81.29	14	81.64	83.50	-1	10,491	-0.01%
2019/12/13	21	81.09	2	80.40	79.40	19	10,099	0.19%
2019/12/12	41	77.13	44	79.60	79.70	-3	9,473	-0.03%
2019/12/11	0	0.00	5	72.30	72.50	-5	9,150	-0.05%
2019/12/10	0	0.00	2	71.00	71.30	-2	9,143	-0.02%
2019/12/09	1	70.20	0	0.00	71.50	1	9,189	0.01%
2019/12/05	8	68.30	0	0.00	67.40	8	9,199	0.09%
2019/12/02	0	0.00	8	64.00	64.80	-8	9,657	-0.08%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	28	65.70	0	0.00	65.70	28	9,726	0.29%
2019/11/27	19	67.21	46	68.27	66.20	-27	9,792	-0.28%
2019/11/26	10	70.74	2	70.10	69.90	8	9,471	0.08%
2019/11/25	1	69.30	16	69.71	70.30	-15	9,255	-0.16%
2019/11/22	22	71.03	24	71.26	71.00	-2	9,023	-0.02%
2019/11/21	36	65.00	69	67.15	70.00	-33	8,275	-0.40%
2019/11/20	10	64.40	0	0.00	63.70	10	7,756	0.13%
2019/11/19	11	63.97	5	63.50	64.10	6	7,777	0.08%
2019/11/14	22	63.15	32	62.79	64.30	-10	7,985	-0.13%
2019/11/13	1	63.40	1	64.40	63.60	0	8,007	0.00%
2019/11/12	0	0.00	24	61.72	63.60	-24	8,029	-0.30%
2019/11/11	6	61.30	0	0.00	60.90	6	8,044	0.07%
2019/11/08	10	66.46	24	64.71	67.00	-14	7,968	-0.18%
2019/11/07	2	65.20	13	63.73	64.20	-11	7,975	-0.14%
2019/11/06	12	66.88	1	67.00	65.90	11	8,028	0.14%
2019/11/05	1	68.00	5	66.90	66.60	-4	8,016	-0.05%
2019/11/04	1	67.00	27	66.85	67.00	-26	8,031	-0.32%
2019/11/01	0	0.00	6	64.80	65.70	-6	7,989	-0.08%
2019/10/31	1	64.40	24	63.55	62.90	-23	7,970	-0.29%
2019/10/30	51	64.22	63	65.10	65.30	-12	7,902	-0.15%
2019/10/29	17	61.89	11	61.06	62.50	6	7,459	0.08%
2019/10/28	10	60.47	14	61.03	62.50	-4	7,213	-0.06%
2019/10/25	49	58.14	58	58.44	58.40	-9	6,847	-0.13%
2019/10/24	90	55.28	82	56.74	57.10	8	6,622	0.12%
2019/10/23	12	54.12	5	53.94	53.20	7	6,388	0.11%
2019/10/22	85	52.06	80	53.14	53.40	5	6,493	0.08%
2019/10/21	92	50.31	76	50.75	50.70	16	6,472	0.25%
2019/10/18	32	48.42	4	48.76	48.75	28	6,602	0.42%
2019/10/16	20	47.25	0	0.00	46.60	20	6,805	0.29%
2019/10/15	0	0.00	8	46.82	46.70	-8	6,832	-0.12%
2019/10/14	1	46.15	55	46.08	45.85	-54	6,886	-0.78%
2019/10/09	2	46.53	1	47.05	46.75	1	6,921	0.01%
2019/10/08	0	0.00	52	46.84	46.80	-52	7,248	-0.72%
2019/10/07	37	48.00	32	48.02	47.80	5	7,375	0.07%
2019/10/04	5	48.79	2	48.70	48.00	3	7,409	0.04%
2019/10/03	10	48.23	4	48.26	48.45	6	7,488	0.08%
2019/10/02	26	47.60	26	47.60	47.65	0	7,522	0.00%
2019/09/27	1	47.90	1	47.30	47.80	0	7,994	0.00%
2019/09/25	2	48.68	0	0.00	48.60	2	7,997	0.03%
2019/09/24	16	50.75	63	51.39	49.20	-47	7,972	-0.59%
2019/09/23	75	51.36	12	50.46	51.60	63	7,820	0.81%
2019/09/20	4	49.79	1	49.65	49.65	3	7,658	0.04%
2019/09/19	11	50.25	12	49.75	49.75	-1	7,631	-0.01%
2019/09/17	9	48.38	1	48.25	48.20	8	7,429	0.11%
2019/09/16	10	49.90	5	49.60	49.15	5	7,406	0.07%
2019/09/12	0	0.00	2	49.10	49.10	-2	7,355	-0.03%
2019/09/11	13	49.23	11	49.61	48.90	2	7,347	0.03%
2019/09/10	3	48.30	15	48.45	48.70	-12	7,287	-0.16%
2019/09/06	24	50.85	6	50.35	49.60	18	7,253	0.25%
2019/09/05	1	49.20	2	49.65	49.10	-1	6,993	-0.01%
2019/09/04	22	49.46	8	49.49	49.00	14	6,930	0.20%
2019/09/03	10	48.40	1	48.20	48.15	9	6,843	0.13%
2019/09/02	1	47.65	5	48.05	47.80	-4	6,790	-0.06%
2019/08/30	25	48.37	10	48.34	48.10	15	6,767	0.22%
2019/08/29	5	47.15	0	0.00	46.95	5	6,653	0.08%
2019/08/28	3	47.40	1	47.80	46.50	2	6,616	0.03%
2019/08/27	0	0.00	1	46.15	45.75	-1	6,507	-0.02%
2019/08/26	1	45.25	35	45.68	45.25	-34	6,483	-0.52%
2019/08/23	2	47.10	1	47.20	47.10	1	6,419	0.02%
2019/08/22	3	50.10	2	48.30	48.20	1	6,365	0.02%
2019/08/21	14	48.63	15	49.01	49.50	-1	6,219	-0.02%
2019/08/20	9	47.53	2	47.13	46.70	7	5,900	0.12%
2019/08/19	1	46.45	1	46.85	47.20	0	5,832	0.00%
2019/08/16	17	47.86	10	46.60	46.15	7	5,768	0.12%
2019/08/15	2	49.00	3	48.93	49.10	-1	5,559	-0.02%
2019/08/13	2	48.25	1	48.50	47.70	1	5,415	0.02%
2019/08/12	1	48.90	1	48.10	48.90	0	5,341	0.00%
2019/08/08	0	0.00	18	47.66	47.85	-18	5,247	-0.34%
2019/08/07	16	45.52	0	0.00	44.30	16	5,122	0.31%
2019/08/06	4	44.69	7	44.11	45.05	-3	5,075	-0.06%
2019/08/05	13	47.38	7	47.02	46.35	6	4,992	0.12%
2019/08/02	1	46.65	12	46.37	46.50	-11	4,936	-0.22%
2019/08/01	1	48.05	2	48.08	48.25	-1	4,875	-0.02%
2019/07/31	2	48.50	4	48.90	49.00	-2	4,831	-0.04%
2019/07/30	3	49.03	9	46.86	47.50	-6	4,736	-0.13%
2019/07/29	1	50.10	13	49.98	49.50	-12	4,617	-0.26%
2019/07/26	14	51.96	2	51.95	51.00	12	4,519	0.27%
2019/07/25	6	51.08	2	51.10	51.50	4	4,353	0.09%
2019/07/24	19	50.17	56	50.57	51.50	-37	4,223	-0.88%
2019/07/23	24	49.24	14	49.11	48.05	10	3,858	0.26%
2019/07/22	18	46.36	14	47.55	48.95	4	3,506	0.11%
2019/07/19	9	44.41	14	43.81	44.50	-5	3,149	-0.16%
2019/07/18	2	42.83	2	41.98	41.95	0	2,877	0.00%
2019/07/17	1	43.25	7	43.44	43.25	-6	2,829	-0.21%
2019/07/16	13	44.24	6	44.22	44.00	7	2,815	0.25%
2019/07/15	13	43.30	12	43.51	43.65	1	2,741	0.04%
2019/07/12	74	44.34	9	44.57	43.10	65	2,702	2.41%
2019/07/11	31	41.72	10	42.21	43.00	21	2,412	0.87%
2019/07/10	6	40.68	7	40.94	40.80	-1	2,316	-0.04%
2019/07/09	4	42.30	5	42.13	40.40	-1	2,410	-0.04%
2019/07/08	4	42.13	5	42.05	41.30	-1	2,324	-0.04%
2019/07/05	13	41.08	7	41.01	42.40	6	2,310	0.26%
2019/07/04	97	40.45	87	40.19	40.30	10	2,161	0.46%
2019/07/03	2	38.70	4	37.81	39.30	-2	1,933	-0.10%
2019/07/02	0	0.00	3	35.48	35.75	-3	1,850	-0.16%
2019/07/01	0	0.00	3	35.43	35.20	-3	1,845	-0.16%
2019/06/28	12	33.95	0	0.00	34.35	12	1,851	0.65%
2019/06/27	22	33.80	1	33.85	33.80	21	1,887	1.11%
2019/06/26	5	33.40	0	0.00	33.70	5	1,907	0.26%
2019/06/24	3	34.13	5	34.10	34.20	-2	2,078	-0.10%
2019/06/20	0	0.00	2	34.45	34.55	-2	2,057	-0.10%
2019/06/19	7	34.82	3	34.93	34.40	4	2,078	0.19%
2019/06/18	3	34.60	0	0.00	34.70	3	2,061	0.15%
2019/06/17	14	35.08	15	35.36	34.85	-1	2,070	-0.05%
2019/06/14	0	0.00	3	33.85	33.80	-3	2,016	-0.15%
2019/06/13	0	0.00	1	34.05	33.60	-1	2,022	-0.05%
2019/06/12	1	34.40	1	34.65	34.30	0	2,045	0.00%
2019/06/11	4	34.20	8	34.34	34.00	-4	2,045	-0.20%
2019/06/10	0	0.00	2	32.20	32.45	-2	1,978	-0.10%
2019/06/06	3	31.75	1	32.40	31.65	2	1,978	0.10%
2019/06/04	1	31.30	0	0.00	31.40	1	1,980	0.05%
2019/06/03	1	32.05	0	0.00	32.05	1	2,032	0.05%
2019/05/31	5	32.70	0	0.00	32.55	5	2,041	0.24%
2019/05/29	3	32.35	1	32.60	32.60	2	2,041	0.10%
2019/05/28	3	31.65	3	33.15	33.15	0	2,048	0.00%
2019/05/24	1	31.45	2	31.83	31.85	-1	2,089	-0.05%
2019/05/23	1	31.60	0	0.00	31.50	1	2,102	0.05%
2019/05/20	2	33.15	0	0.00	33.45	2	2,227	0.09%
2019/05/14	1	33.20	1	33.60	35.10	0	2,621	0.00%
2019/05/10	6	35.90	0	0.00	35.60	6	2,744	0.22%
2019/05/09	4	37.45	0	0.00	36.10	4	2,759	0.14%
2019/05/07	7	38.64	1	38.95	38.50	6	2,814	0.21%
2019/05/06	2	38.35	1	39.00	38.50	1	2,907	0.03%
2019/05/02	0	0.00	1	39.85	39.80	-1	3,565	-0.03%
2019/04/30	0	0.00	1	39.65	39.60	-1	3,570	-0.03%
2019/04/29	11	40.17	6	39.80	39.30	5	3,562	0.14%
2019/04/26	0	0.00	17	40.80	40.75	-17	3,544	-0.48%
2019/04/25	3	42.00	4	42.00	42.00	-1	3,523	-0.03%
2019/04/24	0	0.00	2	42.05	42.05	-2	3,522	-0.06%
2019/04/23	0	0.00	2	42.50	42.50	-2	3,508	-0.06%
2019/04/22	17	42.74	11	43.29	43.30	6	3,497	0.17%
2019/04/19	6	42.01	5	41.80	41.80	1	3,463	0.03%
2019/04/18	5	43.88	11	41.54	41.40	-6	3,447	-0.17%
2019/04/17	8	43.75	5	43.60	43.60	3	3,387	0.09%
2019/04/16	11	43.45	12	43.59	43.30	-1	3,329	-0.03%
2019/04/15	39	43.38	32	43.82	44.00	7	3,260	0.21%
2019/04/12	5	41.67	5	41.93	42.00	0	3,118	0.00%
2019/04/11	16	42.47	14	41.63	41.20	2	3,102	0.06%
2019/04/10	10	42.24	8	41.90	41.90	2	3,043	0.07%
2019/04/09	10	41.71	11	42.53	42.70	-1	3,017	-0.03%
2019/04/08	10	41.13	11	41.45	41.45	-1	2,915	-0.03%
2019/04/03	6	41.07	6	40.90	40.90	0	2,892	0.00%
2019/04/02	12	41.35	9	41.45	41.45	3	2,886	0.10%
2019/04/01	13	40.43	9	41.04	40.95	4	2,858	0.14%
2019/03/29	12	40.80	8	40.33	40.00	4	2,810	0.14%
2019/03/28	9	41.89	8	41.34	40.70	1	2,797	0.04%
2019/03/27	7	41.46	3	41.55	41.60	4	2,738	0.15%
2019/03/26	1	39.20	1	39.60	39.00	0	2,635	0.00%
2019/03/25	1	39.20	13	39.50	38.95	-12	2,649	-0.45%
2019/03/22	14	39.42	1	39.50	40.50	13	2,641	0.49%
2019/03/21	1	39.00	0	0.00	39.00	1	2,615	0.04%
2019/03/20	2	39.33	1	39.45	39.15	1	2,631	0.04%
2019/03/19	1	39.15	0	0.00	39.15	1	2,632	0.04%
2019/03/11	0	0.00	1	38.75	38.85	-1	2,736	-0.04%
2019/03/08	0	0.00	5	38.20	38.45	-5	2,814	-0.18%
2019/03/07	1	39.05	13	38.58	38.00	-12	2,872	-0.42%
2019/03/05	1	40.60	2	40.88	40.60	-1	2,926	-0.03%
2019/03/04	0	0.00	2	40.65	40.65	-2	2,959	-0.07%
2019/02/27	3	39.82	0	0.00	40.00	3	2,970	0.10%
2019/02/26	1	41.10	2	41.58	40.20	-1	2,979	-0.03%
2019/02/22	2	41.43	0	0.00	40.75	2	3,024	0.07%
2019/02/21	1	41.55	1	41.75	41.50	0	3,023	0.00%
2019/02/20	5	40.95	5	41.30	41.10	0	2,984	0.00%
2019/02/19	11	42.22	28	41.61	41.40	-17	2,963	-0.57%
2019/02/18	36	41.07	7	41.18	41.10	29	2,940	0.99%
2019/02/15	2	43.58	1	43.70	42.00	1	2,897	0.03%
2019/02/14	0	0.00	1	41.60	43.25	-1	2,836	-0.04%
2019/02/13	2	41.13	0	0.00	41.10	2	2,698	0.07%
2019/02/12	4	40.00	5	39.98	39.55	-1	2,629	-0.04%
2019/02/11	3	39.57	5	39.61	39.80	-2	2,624	-0.08%
2019/01/30	3	37.60	2	38.05	38.00	1	2,563	0.04%
2019/01/29	2	37.55	1	37.50	37.45	1	2,623	0.04%
2019/01/28	3	38.55	6	38.55	38.20	-3	2,676	-0.11%
2019/01/25	7	38.06	2	38.35	38.10	5	2,673	0.19%
2019/01/24	161	38.26	163	37.94	38.30	-2	2,630	-0.08%	大買/大賣/
2019/01/23	10	35.87	13	35.62	37.00	-3	2,159	-0.14%
2019/01/22	1	33.60	2	33.98	33.65	-1	2,019	-0.05%
2019/01/21	1	33.60	1	33.50	33.50	0	2,031	0.00%
2019/01/18	0	0.00	3	33.48	33.55	-3	2,082	-0.14%
2019/01/17	2	32.95	1	33.55	32.75	1	2,130	0.05%
2019/01/16	1	32.95	2	32.88	33.10	-1	2,164	-0.05%
2019/01/14	1	32.30	0	0.00	32.00	1	2,229	0.04%
2019/01/11	0	0.00	2	32.85	32.65	-2	2,273	-0.09%
2019/01/09	1	33.35	1	33.55	33.30	0	2,315	0.00%
2019/01/04	0	0.00	2	32.25	32.30	-2	2,508	-0.08%
2019/01/03	2	33.23	1	33.55	32.85	1	2,569	0.04%
2019/01/02	0	0.00	1	34.50	33.75	-1	2,641	-0.04%
2018/12/27	1	34.25	0	0.00	33.65	1	2,816	0.04%
2018/12/26	1	34.05	1	34.75	33.60	0	2,819	0.00%
2018/12/25	1	34.40	1	34.45	34.20	0	2,829	0.00%
2018/12/24	2	35.13	0	0.00	34.90	2	2,839	0.07%
2018/12/21	2	33.10	1	34.10	34.65	1	2,869	0.03%
2018/12/20	0	0.00	3	33.82	33.95	-3	2,864	-0.10%
2018/12/19	4	35.15	2	35.28	34.85	2	2,869	0.07%
2018/12/18	1	35.30	0	0.00	35.15	1	2,888	0.03%
2018/12/14	3	36.55	0	0.00	36.90	3	2,936	0.10%
2018/12/13	1	37.25	2	37.45	37.55	-1	2,962	-0.03%
2018/12/12	1	36.80	0	0.00	37.10	1	2,975	0.03%
2018/12/11	1	35.65	2	35.95	36.00	-1	2,989	-0.03%
2018/12/10	0	0.00	4	36.05	36.05	-4	3,033	-0.13%
2018/12/07	6	37.48	6	37.50	37.50	0	3,078	0.00%
2018/12/06	10	36.45	12	36.79	36.50	-2	3,194	-0.06%
2018/12/05	3	38.65	2	38.60	38.65	1	3,204	0.03%
2018/12/04	1	40.75	9	40.16	40.00	-8	3,221	-0.25%
2018/12/03	12	40.28	6	40.34	40.80	6	3,242	0.19%
2018/11/30	3	38.10	3	37.97	38.00	0	3,177	0.00%
2018/11/29	7	37.36	2	37.75	36.50	5	3,152	0.16%
2018/11/28	8	36.40	3	36.05	36.30	5	3,150	0.16%
2018/11/27	1	35.20	7	35.17	35.50	-6	3,147	-0.19%
2018/11/23	1	34.00	0	0.00	33.75	1	3,191	0.03%
2018/11/22	12	35.59	13	35.49	33.80	-1	3,231	-0.03%
2018/11/15	2	33.38	2	33.75	33.70	0	3,416	0.00%
2018/11/13	1	34.05	2	34.68	35.30	-1	3,790	-0.03%
2018/11/08	5	36.81	2	37.08	35.10	3	3,953	0.08%
2018/11/07	4	35.85	5	35.41	36.00	-1	3,938	-0.03%
2018/11/06	8	36.12	4	36.30	34.85	4	3,983	0.10%
2018/11/05	0	0.00	1	36.10	37.35	-1	3,980	-0.03%
2018/11/02	5	35.03	2	35.58	35.00	3	3,990	0.08%
2018/10/31	1	32.65	1	33.00	33.00	0	4,014	0.00%
2018/10/29	1	31.50	5	32.04	32.00	-4	4,148	-0.10%
2018/10/26	3	31.97	4	31.98	32.35	-1	4,163	-0.02%
2018/10/25	21	33.17	21	32.07	32.30	0	4,145	0.00%
2018/10/24	2	34.80	3	35.42	35.35	-1	4,114	-0.02%
2018/10/17	3	36.18	3	35.80	35.50	0	4,051	0.00%
2018/10/16	11	35.25	0	0.00	35.50	11	4,109	0.27%
2018/10/15	12	34.26	2	33.35	34.50	10	4,119	0.24%
2018/10/09	2	36.08	1	38.10	34.80	1	4,030	0.02%
2018/10/08	9	38.66	7	39.27	37.85	2	4,021	0.05%
2018/10/05	4	40.05	1	40.90	39.80	3	4,160	0.07%
2018/10/03	6	44.53	5	44.60	44.60	1	4,111	0.02%
2018/10/01	0	0.00	1	45.50	46.15	-1	4,158	-0.02%
2018/09/27	1	45.00	0	0.00	44.75	1	4,267	0.02%
2018/09/25	0	0.00	1	45.65	46.30	-1	4,307	-0.02%
2018/09/20	0	0.00	1	43.90	43.30	-1	4,336	-0.02%
2018/09/19	2	45.38	1	45.00	45.00	1	4,340	0.02%
2018/09/12	1	45.40	0	0.00	43.20	1	4,445	0.02%
2018/09/10	3	47.18	22	47.48	46.20	-19	4,775	-0.40%
2018/09/07	1	48.50	11	47.99	49.25	-10	4,878	-0.20%
2018/09/04	0	0.00	3	51.77	51.90	-3	4,927	-0.06%
2018/08/31	20	50.00	0	0.00	51.40	20	4,944	0.40%
2018/08/30	1	51.50	0	0.00	50.50	1	5,026	0.02%
2018/08/29	1	51.70	0	0.00	50.80	1	5,096	0.02%
2018/08/28	1	50.10	12	50.49	50.70	-11	5,122	-0.21%
2018/08/23	1	47.00	0	0.00	47.60	1	5,431	0.02%
2018/08/22	3	46.92	2	46.85	46.95	1	5,505	0.02%
2018/08/21	2	45.90	1	46.30	46.50	1	5,605	0.02%
2018/08/20	17	46.74	2	46.55	44.60	15	5,688	0.26%
2018/08/17	3	51.43	0	0.00	49.20	3	5,577	0.05%
2018/08/16	1	54.80	1	54.70	54.60	0	5,737	0.00%
2018/08/13	3	55.70	2	56.70	55.90	1	6,524	0.02%
2018/08/10	0	0.00	20	58.00	58.20	-20	6,505	-0.31%
2018/08/09	40	61.70	20	62.00	61.00	20	6,484	0.31%
2018/08/07	1	58.50	0	0.00	60.60	1	6,623	0.02%
2018/08/06	22	56.40	19	56.45	59.20	3	6,601	0.05%
2018/08/03	0	0.00	1	60.00	60.10	-1	6,480	-0.02%
2018/08/01	0	0.00	2	60.30	60.30	-2	6,598	-0.03%
2018/07/31	1	58.70	2	59.05	59.30	-1	6,607	-0.02%
2018/07/30	4	58.48	6	58.17	57.70	-2	6,648	-0.03%
2018/07/27	6	59.00	6	59.50	59.60	0	6,701	0.00%
2018/07/26	14	59.81	9	59.29	58.80	5	6,753	0.07%
2018/07/25	1	59.90	1	59.60	58.90	0	6,821	0.00%
2018/07/24	0	0.00	2	59.40	59.60	-2	6,847	-0.03%
2018/07/23	4	59.08	1	59.90	58.20	3	6,874	0.04%
2018/07/20	3	64.03	4	64.23	63.40	-1	6,858	-0.01%
2018/07/18	0	0.00	1	62.60	62.80	-1	6,915	-0.01%
2018/07/16	1	63.00	0	0.00	63.00	1	6,935	0.01%
2018/07/13	1	63.50	8	63.75	63.80	-7	6,892	-0.10%
2018/07/12	1	59.10	0	0.00	59.80	1	6,751	0.01%
2018/07/10	0	0.00	1	56.50	57.50	-1	6,794	-0.01%
2018/07/09	1	55.00	0	0.00	55.20	1	6,819	0.01%
2018/07/06	1	54.20	0	0.00	54.30	1	6,863	0.01%
2018/07/05	0	0.00	1	57.70	57.60	-1	6,871	-0.01%
2018/07/04	0	0.00	5	58.60	58.60	-5	6,896	-0.07%
2018/07/03	7	60.86	12	59.43	58.50	-5	6,918	-0.07%
2018/07/02	7	60.84	1	61.30	61.00	6	6,962	0.09%
2018/06/29	1	59.90	1	60.00	60.80	0	6,971	0.00%
2018/06/28	2	58.00	0	0.00	58.00	2	6,950	0.03%
2018/06/27	1	60.20	0	0.00	58.80	1	6,970	0.01%
2018/06/26	0	0.00	1	60.20	60.00	-1	6,948	-0.01%
2018/06/25	1	60.90	1	60.80	60.90	0	6,964	0.00%
2018/06/22	2	63.75	2	64.15	63.00	0	7,101	0.00%
2018/06/20	0	0.00	11	62.62	64.10	-11	7,278	-0.15%
2018/06/19	54	64.41	55	64.60	64.30	-1	7,169	-0.01%
2018/06/15	5	72.48	5	71.98	71.40	0	6,933	0.00%
2018/06/14	6	71.12	2	70.40	70.40	4	6,884	0.06%
2018/06/13	3	69.50	2	69.60	69.20	1	6,928	0.01%
2018/06/12	3	70.87	1	70.50	70.50	2	7,086	0.03%
2018/06/11	1	70.20	2	71.00	70.10	-1	7,271	-0.01%
2018/06/08	1	72.20	0	0.00	71.50	1	7,345	0.01%
2018/06/07	14	74.40	11	74.98	72.90	3	7,612	0.04%
2018/06/06	1	72.80	1	73.10	73.00	0	7,774	0.00%
2018/06/05	3	72.97	5	73.14	72.10	-2	7,830	-0.03%
2018/06/04	6	73.20	8	73.26	72.70	-2	7,807	-0.03%
2018/06/01	2	69.75	0	0.00	70.10	2	7,751	0.03%
2018/05/31	6	72.05	6	72.92	70.90	0	7,704	0.00%
2018/05/30	7	73.24	6	74.07	73.00	1	7,571	0.01%
2018/05/29	5	75.54	63	75.70	74.90	-58	7,497	-0.77%
2018/05/28	23	75.80	15	75.87	75.10	8	7,378	0.11%
2018/05/25	6	74.65	5	75.04	73.20	1	7,271	0.01%
2018/05/24	14	74.61	19	74.22	73.80	-5	7,205	-0.07%
2018/05/23	8	71.81	24	71.83	70.70	-16	7,078	-0.23%
2018/05/22	32	71.81	25	71.62	72.20	7	7,194	0.10%
2018/05/21	21	63.90	10	68.95	69.40	11	6,877	0.16%
2018/05/18	17	65.31	18	63.28	63.10	-1	6,979	-0.01%
2018/05/17	1	66.60	2	66.40	65.30	-1	6,951	-0.01%
2018/05/16	4	65.65	8	66.55	66.40	-4	7,154	-0.06%
2018/05/15	24	64.34	2	67.00	67.00	22	7,358	0.30%
2018/05/14	64	63.45	0	0.00	63.40	64	7,452	0.86%
2018/05/11	3	62.63	0	0.00	62.30	3	7,482	0.04%
2018/05/10	0	0.00	2	64.50	64.50	-2	7,516	-0.03%
2018/05/09	0	0.00	1	62.30	61.90	-1	7,592	-0.01%
2018/05/08	3	62.07	1	62.40	61.40	2	7,650	0.03%
2018/05/07	15	61.61	16	62.11	62.90	-1	7,823	-0.01%
2018/05/04	0	0.00	3	60.50	61.50	-3	7,886	-0.04%
2018/05/03	0	0.00	2	59.75	59.50	-2	7,912	-0.03%
2018/05/02	3	59.30	3	59.87	60.40	0	8,047	0.00%
2018/04/30	0	0.00	2	57.90	57.90	-2	8,141	-0.02%
2018/04/27	11	55.12	1	54.50	54.90	10	8,263	0.12%
2018/04/26	2	53.85	0	0.00	53.70	2	8,558	0.02%
2018/04/25	2	55.00	2	57.10	57.10	0	8,678	0.00%
2018/04/24	1	55.10	3	55.37	56.00	-2	8,806	-0.02%
2018/04/23	1	59.90	2	61.70	59.20	-1	9,012	-0.01%
2018/04/19	1	61.90	3	62.00	61.90	-2	9,529	-0.02%
2018/04/18	1	61.00	1	60.70	61.20	0	9,643	0.00%
2018/04/17	3	60.87	2	60.60	60.70	1	9,895	0.01%
2018/04/16	2	63.70	6	64.00	63.30	-4	10,093	-0.04%
2018/04/13	0	0.00	1	63.90	63.50	-1	10,590	-0.01%
2018/04/12	16	61.94	9	61.97	62.40	7	10,774	0.06%
2018/04/11	1	64.00	3	60.97	61.10	-2	10,948	-0.02%
2018/04/10	1	63.50	6	63.05	63.00	-5	11,167	-0.04%
2018/04/03	0	0.00	8	63.20	64.10	-8	11,541	-0.07%
2018/04/02	1	66.70	1	66.70	66.30	0	11,640	0.00%
2018/03/30	9	68.62	20	67.25	66.20	-11	11,981	-0.09%
2018/03/29	10	67.20	1	67.30	67.00	9	12,188	0.07%
2018/03/28	1	67.10	0	0.00	66.20	1	12,285	0.01%
2018/03/27	4	70.40	8	72.21	68.40	-4	12,524	-0.03%
2018/03/26	7	68.19	4	69.85	70.60	3	12,551	0.02%
2018/03/23	0	0.00	3	63.53	65.70	-3	12,542	-0.02%
2018/03/22	1	67.50	1	68.80	66.10	0	12,725	0.00%
2018/03/21	0	0.00	3	68.03	67.80	-3	12,931	-0.02%
2018/03/20	6	66.97	3	67.00	67.20	3	13,239	0.02%
2018/03/19	2	70.25	2	70.20	69.00	0	13,717	0.00%
2018/03/16	5	70.46	2	70.75	70.30	3	13,950	0.02%
2018/03/15	7	71.53	22	70.69	71.20	-15	14,241	-0.11%
2018/03/14	9	67.42	3	67.50	68.90	6	14,539	0.04%
2018/03/13	21	67.93	9	67.96	68.00	12	14,988	0.08%
2018/03/12	15	62.45	25	64.89	65.60	-10	15,185	-0.07%
2018/03/09	6	60.40	2	60.20	59.70	4	15,259	0.03%
2018/03/08	5	58.98	8	58.95	58.40	-3	15,516	-0.02%
2018/03/07	1	58.80	4	58.70	58.00	-3	15,768	-0.02%
2018/03/06	3	57.60	2	58.10	58.00	1	16,338	0.01%
2018/03/05	6	58.22	12	58.41	56.80	-6	16,639	-0.04%
2018/03/02	10	57.90	5	57.90	58.20	5	17,129	0.03%
2018/03/01	8	57.33	17	57.22	57.50	-9	17,425	-0.05%
2018/02/27	27	57.99	22	57.88	57.20	5	17,791	0.03%
2018/02/26	8	57.41	1	57.00	56.90	7	17,987	0.04%
2018/02/23	3	59.40	7	58.97	58.70	-4	18,280	-0.02%
2018/02/22	11	55.64	29	56.17	56.80	-18	18,695	-0.10%
2018/02/21	16	53.87	11	53.51	53.40	5	18,942	0.03%
2018/02/12	32	53.98	10	53.46	51.60	22	19,135	0.11%
2018/02/08	9	64.82	15	63.90	63.60	-6	19,581	-0.03%
2018/02/07	14	68.11	19	68.57	64.50	-5	19,761	-0.03%
2018/02/06	9	67.62	21	70.01	67.60	-12	19,925	-0.06%
2018/02/05	1	74.80	0	0.00	75.10	1	19,735	0.01%
2018/02/02	3	77.93	3	77.97	78.00	0	19,966	0.00%
2018/02/01	2	78.55	1	78.20	77.50	1	20,568	0.00%
2018/01/31	0	0.00	3	76.60	77.50	-3	21,135	-0.01%
2018/01/30	27	77.29	35	76.70	75.60	-8	21,137	-0.04%
2018/01/29	3	76.00	3	76.27	76.00	0	21,218	0.00%
2018/01/26	5	75.90	5	75.00	75.00	0	21,171	0.00%
2018/01/25	19	76.89	13	76.92	75.00	6	21,192	0.03%
2018/01/24	2	74.20	2	74.90	77.30	0	21,410	0.00%
2018/01/23	8	76.40	7	76.16	75.50	1	21,282	0.00%
2018/01/22	31	76.59	25	77.06	76.00	6	21,229	0.03%
2018/01/19	19	80.82	17	79.75	79.60	2	21,023	0.01%
2018/01/18	27	80.60	30	79.50	78.70	-3	20,894	-0.01%
2018/01/17	20	79.61	24	79.98	78.70	-4	20,796	-0.02%
2018/01/16	30	79.63	29	78.76	78.30	1	20,598	0.00%
2018/01/15	21	77.43	27	79.02	80.10	-6	20,533	-0.03%
2018/01/12	19	73.69	4	73.33	73.50	15	20,312	0.07%
2018/01/11	13	73.92	10	73.42	72.70	3	20,526	0.01%
2018/01/10	3	71.87	1	73.00	71.00	2	20,382	0.01%
2018/01/09	39	77.31	39	74.08	73.60	0	20,314	0.00%
2018/01/08	20	83.62	33	82.39	80.80	-13	19,997	-0.07%
2018/01/05	52	84.70	50	84.44	84.30	2	20,234	0.01%
2018/01/04	49	82.98	40	83.35	83.70	9	20,093	0.04%
2018/01/03	94	81.52	80	81.96	80.70	14	19,829	0.07%
2018/01/02	85	80.39	62	79.88	79.90	23	19,745	0.12%