茂達 (6138)-群益金鼎-東大券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
178.0
漲跌
▲1.0
漲幅
+0.56%
成交量
354張
產業
上櫃半導體類股
539人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

茂達 (6138)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9	178.61	0	0.00	178.00	9	2,029	0.44%
2024/12/16	0	0.00	0	180.50	177.00	0	2,046	0.00%
2024/12/13	0	178.50	6	178.00	180.00	-6	2,044	-0.29%
2024/12/12	0.1	183.50	0	181.00	181.50	0.1	2,022	0.00%
2024/12/11	6	181.50	0	0.00	178.50	6	2,013	0.30%
2024/12/10	1	182.50	9	181.00	182.50	-8	2,007	-0.40%
2024/12/09	7	178.79	3	181.00	176.00	4	1,987	0.20%
2024/12/06	3	182.83	4	182.87	185.00	-1	1,957	-0.05%
2024/12/05	3.1	185.84	2	182.25	180.50	1.1	1,926	0.06%
2024/12/04	0	0.00	1.1	185.36	185.50	-1.1	1,884	-0.06%
2024/12/03	0	0.00	0	169.50	169.00	0	1,832	0.00%
2024/11/28	1	160.50	1	161.50	161.00	0	1,809	0.00%
2024/11/27	3	164.00	3	166.50	163.00	0	1,801	0.00%
2024/11/25	6	170.25	3	168.33	167.00	3	1,793	0.17%
2024/11/22	1	168.50	0	0.00	168.50	1	1,782	0.06%
2024/11/21	1	163.00	0	0.00	168.00	1	1,778	0.06%
2024/11/20	0	171.50	0.1	171.50	172.00	-0.1	1,756	-0.01%
2024/11/18	0	170.00	0	0.00	169.00	0	1,746	0.00%
2024/11/14	16	174.81	0	0.00	174.00	16	1,734	0.92%
2024/11/12	0	0.00	5	173.10	171.50	-5	1,706	-0.29%
2024/11/11	0	0.00	1	179.00	178.50	-1	1,686	-0.06%
2024/11/08	0	0.00	1	182.00	180.50	-1	1,675	-0.06%
2024/11/07	2	183.50	0	0.00	183.00	2	1,665	0.12%
2024/11/06	0	0.00	1	182.50	183.00	-1	1,657	-0.06%
2024/11/04	1.2	185.42	2	183.75	187.00	-0.8	1,668	-0.05%
2024/11/01	1	181.50	7	183.29	184.00	-6	1,677	-0.36%
2024/10/30	6	191.83	2	195.50	187.00	4	1,661	0.24%
2024/10/29	0	0.00	2	205.25	203.50	-2	1,615	-0.12%
2024/10/28	3	204.00	0	0.00	203.50	3	1,613	0.19%
2024/10/25	1	205.00	1	206.50	206.50	0	1,615	0.00%
2024/10/24	8	206.13	2	205.00	204.50	6	1,611	0.37%
2024/10/22	6	218.25	8	219.31	213.50	-2	1,577	-0.13%
2024/10/21	2	211.00	10	211.75	214.50	-8	1,525	-0.52%
2024/10/18	1	204.00	4	203.25	201.50	-3	1,473	-0.20%
2024/10/17	0	0.00	2	210.00	206.00	-2	1,459	-0.14%
2024/10/16	12	209.29	0	0.00	208.50	12	1,450	0.83%
2024/10/15	25	213.14	29	213.84	213.00	-4	1,437	-0.28%
2024/10/14	5	210.40	0	208.71	205.00	5	1,355	0.37%
2024/10/11	3	204.50	1	203.51	203.50	2	1,289	0.15%
2024/10/09	2	202.75	5	203.50	203.00	-3	1,283	-0.23%
2024/10/08	9	204.00	3	205.00	201.00	6	1,268	0.47%
2024/10/07	3	207.00	1	211.98	211.50	2	1,247	0.16%
2024/10/04	5	209.90	41	208.71	205.50	-36	1,245	-2.89%
2024/10/01	1	210.00	0	204.25	210.50	1	1,219	0.08%
2024/09/30	16	206.66	2	207.49	204.50	14	1,174	1.19%
2024/09/27	6	207.17	13.3	203.43	202.00	-7.3	1,138	-0.64%
2024/09/26	35	213.10	10	212.65	212.50	25	1,079	2.32%
2024/09/25	54	211.99	39	206.99	206.50	15	997	1.50%
2024/09/24	3	205.33	6	208.42	206.00	-3	918	-0.33%
2024/09/23	23	206.57	22	209.59	205.00	1	864	0.12%
2024/09/20	3	196.17	9	198.89	196.50	-6	746	-0.80%
2024/09/19	2	186.00	1	186.51	188.00	1	651	0.15%
2024/09/18	2	180.50	2	181.00	180.00	0	616	0.00%
2024/09/16	0	0.00	4	178.50	179.50	-4	601	-0.66%
2024/09/11	0	0.00	0.4	168.50	167.50	-0.4	615	-0.06%
2024/09/10	1	171.00	0	0.00	170.00	1	655	0.15%
2024/09/06	0	0.00	0.1	170.50	169.50	-0.1	683	-0.01%
2024/09/05	11	171.00	0.1	170.00	169.00	10.9	688	1.58%
2024/09/04	1	172.00	3	171.83	172.00	-2	693	-0.29%
2024/09/03	1	180.00	2	178.00	179.50	-1	693	-0.14%
2024/09/02	1	183.00	0	0.00	180.50	1	699	0.14%
2024/08/30	6	184.58	0	0.00	182.00	6	701	0.86%
2024/08/29	1	183.50	1	185.00	184.00	0	701	0.00%
2024/08/27	1	181.00	1	184.00	183.50	0	699	0.00%
2024/08/26	1	183.00	0	182.00	181.00	1	710	0.14%
2024/08/23	0	0.00	4	182.00	181.50	-4	709	-0.56%
2024/08/22	0.6	181.30	0	0.00	181.50	0.6	707	0.08%
2024/08/21	2	170.00	0	0.00	169.50	2	695	0.29%
2024/08/14	4	170.00	0	0.00	170.00	4	798	0.50%
2024/08/12	2	167.00	0	0.00	167.50	2	845	0.24%
2024/08/09	1	165.00	0	0.00	165.00	1	912	0.11%
2024/08/05	0	153.00	0	0.00	151.50	0	905	0.00%
2024/08/02	2.6	170.15	0	0.00	168.00	2.6	898	0.29%
2024/08/01	0	0.00	1	178.00	177.00	-1	908	-0.11%
2024/07/31	3	180.00	0	0.00	179.50	3	933	0.32%
2024/07/30	1	178.00	0	0.00	181.50	1	933	0.11%
2024/07/22	0	185.50	0	0.00	183.50	0	942	0.00%
2024/07/19	1	191.00	0	0.00	188.50	1	939	0.11%
2024/07/17	0	0.00	0	195.50	196.50	0	937	0.00%
2024/07/11	1	196.00	0	195.00	196.00	1	1,017	0.10%
2024/07/10	2	195.50	0	0.00	194.50	2	1,027	0.19%
2024/07/09	0	195.00	0	0.00	195.50	0	1,030	0.00%
2024/07/08	0	0.00	1	202.00	200.50	-1	1,016	-0.10%
2024/06/25	0	199.00	0	0.00	200.00	0	1,119	0.00%
2024/06/19	3	204.50	3	205.50	204.00	0	1,139	0.00%
2024/06/17	1	206.50	6	204.50	204.50	-5	1,169	-0.43%
2024/06/14	11	217.23	6	215.50	214.50	5	1,149	0.44%
2024/06/13	0	0.00	1	218.47	218.50	-1	1,147	-0.09%
2024/06/12	3	212.00	0	0.00	211.00	3	1,158	0.26%
2024/06/11	0	0.00	3	210.50	211.00	-3	1,189	-0.25%
2024/06/07	2	211.50	0	0.00	210.00	2	1,205	0.17%
2024/06/06	4	209.00	3	209.50	208.50	1	1,223	0.08%
2024/06/05	0	0.00	3	207.50	206.50	-3	1,260	-0.24%
2024/06/03	3	212.50	0	0.00	212.00	3	1,339	0.22%
2024/05/31	0	0.00	3	210.50	209.50	-3	1,362	-0.22%
2024/05/30	1	214.00	0	221.00	213.00	1	1,370	0.07%
2024/05/29	0	0.00	0	221.00	220.00	0	1,392	0.00%
2024/05/27	0	0.00	0	221.00	220.00	0	1,572	0.00%
2024/05/23	2	225.00	2	220.75	220.00	0	1,666	0.00%
2024/05/22	2	217.75	2	219.24	220.00	0	1,638	0.00%
2024/05/20	0	0.00	2	212.00	211.50	-2	1,651	-0.12%
2024/05/17	4	218.38	2	218.25	218.00	2	1,712	0.12%
2024/05/16	6	216.42	8	215.25	215.50	-2	1,769	-0.11%
2024/05/15	3	215.83	2.6	215.66	215.50	0.4	1,814	0.02%
2024/05/14	0	202.00	0	0.00	201.50	0	1,791	0.00%
2024/05/13	3	203.50	0	0.00	203.50	3	1,814	0.17%
2024/05/10	0	202.50	0	0.00	204.00	0	1,853	0.00%
2024/05/09	0	0.00	2	205.50	205.00	-2	1,858	-0.11%
2024/05/08	3	208.33	0	0.00	209.50	3	1,880	0.16%
2024/05/07	0	0.00	9	207.56	208.50	-9	1,889	-0.48%
2024/05/06	0	0.00	1.2	210.00	210.00	-1.2	1,888	-0.06%
2024/05/03	5	205.90	4	205.38	204.00	1	1,900	0.05%
2024/04/29	2	204.00	0	0.00	204.50	2	1,958	0.10%
2024/04/26	0.1	199.00	1	199.00	198.00	-0.9	1,981	-0.05%
2024/04/25	0	0.00	4	198.63	197.50	-4	2,003	-0.20%
2024/04/24	11	197.36	0	0.00	197.50	11	2,016	0.55%
2024/04/22	1	194.00	6	192.17	192.00	-5	2,049	-0.24%
2024/04/19	2	189.73	1	192.50	188.00	1	2,032	0.05%
2024/04/18	0	200.50	1	201.50	197.00	-1	2,025	-0.05%
2024/04/17	1	200.00	0	0.00	203.00	1	2,064	0.05%
2024/04/16	0	194.00	0	0.00	195.00	0	2,144	0.00%
2024/04/12	0.4	205.75	0	0.00	205.50	0.4	2,248	0.02%
2024/04/11	0.1	204.50	0	0.00	204.00	0.1	2,267	0.00%
2024/04/10	8.1	211.83	3	212.33	208.00	5.1	2,288	0.22%
2024/04/09	0	0.00	4	204.50	204.50	-4	2,264	-0.18%
2024/04/08	2	206.00	3	207.00	206.50	-1	2,276	-0.04%
2024/03/29	2	204.50	2	202.00	202.00	0	2,512	0.00%
2024/03/28	3	202.00	0	0.00	201.50	3	2,578	0.12%
2024/03/27	1	202.50	0	0.00	202.00	1	2,711	0.04%
2024/03/26	0	0.00	3	202.00	204.00	-3	2,833	-0.11%
2024/03/25	2	210.75	1	212.00	209.50	1	3,020	0.03%
2024/03/22	4	213.50	1	216.00	209.00	3	3,065	0.10%
2024/03/21	2	213.75	2	217.00	213.00	0	3,070	0.00%
2024/03/20	0	0.00	4	214.50	212.00	-4	3,102	-0.13%
2024/03/19	0	0.00	5	216.00	211.00	-5	3,171	-0.16%
2024/03/18	8	212.19	1	212.00	215.50	7	3,227	0.22%
2024/03/15	2	214.25	4	212.13	212.50	-2	3,288	-0.06%
2024/03/14	1	200.00	1	203.00	210.50	0	3,277	0.00%
2024/03/12	1	206.50	0	0.00	205.00	1	3,304	0.03%
2024/03/11	5	209.50	0	0.00	204.00	5	3,308	0.15%
2024/03/08	2	217.25	7	213.71	209.50	-5	3,302	-0.15%
2024/03/07	1	225.50	1	229.00	219.00	0	3,311	0.00%
2024/03/06	2	227.25	2	225.00	223.50	0	3,302	0.00%
2024/03/01	1	234.00	1	228.50	228.50	0	3,315	0.00%
2024/02/29	6	237.08	11	236.82	234.50	-5	3,327	-0.15%
2024/02/27	12	228.25	15	224.93	231.00	-3	3,258	-0.09%
2024/02/26	7	219.50	2	220.00	218.00	5	3,313	0.15%
2024/02/23	3	225.17	1	226.00	220.00	2	3,389	0.06%
2024/02/22	1	224.00	1	225.00	224.00	0	3,512	0.00%
2024/02/21	1	227.50	0	0.00	223.50	1	3,691	0.03%
2024/02/20	3	227.50	4	226.50	227.00	-1	3,709	-0.03%
2024/02/19	1	238.00	2	240.25	227.50	-1	3,673	-0.03%
2024/02/16	11	230.36	14	233.25	237.50	-3	3,750	-0.08%
2024/02/15	4	225.38	1	224.53	226.00	3	3,787	0.08%
2024/02/01	1	210.50	0	211.00	210.50	1	3,929	0.03%
2024/01/30	3	211.00	3	214.00	212.00	0	4,034	0.00%
2024/01/29	3	207.50	0	0.00	214.00	3	4,021	0.07%
2024/01/25	0	0.00	1	214.00	219.00	-1	3,989	-0.03%
2024/01/24	0	0.00	2	211.50	211.50	-2	3,961	-0.05%
2024/01/23	1	215.00	0	0.00	214.50	1	3,956	0.03%
2024/01/22	1	219.00	0	0.00	217.50	1	3,947	0.03%
2024/01/19	9	219.00	7	224.79	218.50	2	3,926	0.05%
2024/01/17	6	222.83	3	224.50	221.00	3	3,923	0.08%
2024/01/16	2	227.50	1	227.48	227.50	1	3,907	0.03%
2024/01/12	4	223.63	5	223.70	222.00	-1	3,906	-0.03%
2024/01/11	5	228.80	6	228.17	226.50	-1	3,889	-0.03%
2024/01/10	14	229.43	10	229.10	227.00	4	3,877	0.10%
2024/01/09	6	223.42	5	222.60	225.00	1	3,860	0.03%
2024/01/08	1	218.00	5	215.90	213.50	-4	3,791	-0.11%
2024/01/05	4	209.63	4	212.63	213.50	0	3,830	0.00%
2024/01/04	2	215.25	2	213.00	207.00	0	3,829	0.00%
2024/01/03	2	215.00	2	215.50	214.00	0	3,815	0.00%
2024/01/02	1	225.50	3	220.33	219.00	-2	3,814	-0.05%
2023/12/29	2	224.50	6	222.50	221.50	-4	3,799	-0.11%
2023/12/28	10	225.30	9	227.22	223.50	1	3,759	0.03%
2023/12/27	6	222.17	8	220.69	223.00	-2	3,625	-0.06%
2023/12/25	4	218.38	2	218.25	211.50	2	3,522	0.06%
2023/12/22	6	222.08	6	222.75	220.00	0	3,454	0.00%
2023/12/21	3	213.67	1	217.00	218.00	2	3,317	0.06%
2023/12/20	11	215.82	10.3	216.30	219.50	0.7	3,192	0.02%
2023/12/19	4.3	203.85	5	202.30	205.00	-0.7	2,987	-0.02%
2023/12/18	0	200.00	0	0.00	199.00	0	2,947	0.00%
2023/12/15	0	0.00	1	204.50	204.50	-1	2,930	-0.03%
2023/12/14	2	199.50	6	203.00	203.00	-4	2,888	-0.14%
2023/12/13	1	190.50	2	193.25	195.50	-1	2,817	-0.04%
2023/12/12	4	200.00	4	198.75	196.00	0	2,748	0.00%
2023/12/11	1	204.00	1	203.00	200.50	0	2,688	0.00%
2023/12/08	1	199.00	0	0.00	198.50	1	2,680	0.04%
2023/12/07	3	203.00	2	207.00	198.00	1	2,661	0.04%
2023/12/05	1	196.50	1	198.50	201.50	0	2,637	0.00%
2023/12/04	2	205.00	1	206.50	202.00	1	2,718	0.04%
2023/12/01	1	203.00	2	202.00	199.00	-1	2,719	-0.04%
2023/11/30	4	201.38	6	200.67	200.00	-2	2,729	-0.07%
2023/11/29	3	199.50	3	202.67	204.00	0	2,725	0.00%
2023/11/28	1	202.00	26	198.27	202.50	-25	2,707	-0.92%
2023/11/27	2	205.00	2	206.00	196.00	0	2,689	0.00%
2023/11/24	5	201.10	14	198.75	199.00	-9	2,641	-0.34%
2023/11/22	6	209.33	3	212.17	210.00	3	2,424	0.12%
2023/11/21	7	206.14	6	208.25	207.00	1	2,325	0.04%
2023/11/20	5	197.60	1	200.50	198.50	4	2,186	0.18%
2023/11/16	12	180.33	0	0.00	179.50	12	1,943	0.62%
2023/11/15	11	184.09	10.5	184.44	183.50	0.5	1,901	0.03%
2023/11/14	11	176.55	8.5	177.44	178.50	2.5	1,749	0.14%
2023/11/13	3	165.33	2	169.25	169.00	1	1,650	0.06%
2023/11/10	30.5	172.55	15	172.93	170.00	15.5	1,607	0.96%
2023/11/09	2	170.75	6	171.00	170.50	-4	1,533	-0.26%
2023/11/08	4	164.50	3	165.67	164.50	1	1,436	0.07%
2023/11/07	1	164.49	2	163.50	164.50	-1	1,376	-0.07%
2023/11/03	0	0.00	3	158.00	155.00	-3	1,323	-0.23%
2023/11/02	0	0.00	10	156.20	156.00	-10	1,337	-0.75%
2023/11/01	10	153.95	1	154.50	154.00	9	1,357	0.66%
2023/10/31	1	153.00	0	0.00	151.00	1	1,363	0.07%
2023/10/30	1	151.50	4	155.13	155.50	-3	1,375	-0.22%
2023/10/26	3	154.00	0	0.00	152.00	3	1,377	0.22%
2023/10/25	0	0.00	1	160.00	158.00	-1	1,389	-0.07%
2023/10/20	1	158.00	1	156.50	155.50	0	1,409	0.00%
2023/10/18	0	0.00	2	164.00	159.00	-2	1,396	-0.14%
2023/10/17	3	161.17	0	162.00	161.50	3	1,370	0.22%
2023/10/13	0	0.00	2	159.50	159.50	-2	1,315	-0.15%
2023/10/12	3	156.33	0	0.00	156.00	3	1,262	0.24%
2023/10/11	2	157.00	2	153.00	151.00	0	1,261	0.00%
2023/10/06	1	153.50	0	0.00	155.50	1	1,269	0.08%
2023/10/05	1	152.00	4	149.38	152.00	-3	1,272	-0.24%
2023/10/02	0	0.00	0	146.00	147.00	0	1,463	0.00%
2023/09/21	1	143.00	0	0.00	142.50	1	1,782	0.06%
2023/09/19	0	0.00	1	151.00	150.00	-1	1,791	-0.06%
2023/09/14	0	0.00	3	154.00	154.50	-3	1,778	-0.17%
2023/09/13	0	0.00	3	152.00	152.00	-3	1,785	-0.17%
2023/09/12	1	153.50	0	0.00	153.50	1	1,821	0.05%
2023/09/08	0	0.00	2	151.75	151.00	-2	1,847	-0.11%
2023/09/07	7	155.14	6	155.08	151.00	1	1,896	0.05%
2023/09/06	2	150.00	0	0.00	149.50	2	1,795	0.11%
2023/09/04	2	138.75	1	138.00	140.50	1	1,721	0.06%
2023/09/01	2	139.50	6	140.00	139.50	-4	1,719	-0.23%
2023/08/30	3	134.50	10	132.75	132.00	-7	1,707	-0.41%
2023/08/28	2	128.50	0	0.00	129.00	2	1,704	0.12%
2023/08/25	8	128.13	1	129.00	128.50	7	1,713	0.41%
2023/08/24	5	129.50	5	127.50	127.50	0	1,742	0.00%
2023/08/22	1	125.50	0	0.00	124.50	1	1,773	0.06%
2023/08/16	1	123.00	1	125.00	126.00	0	1,769	0.00%
2023/08/15	1	126.00	0	0.00	125.00	1	1,766	0.06%
2023/08/14	2	126.75	1	128.00	126.00	1	1,761	0.06%
2023/08/11	0	0.00	0.1	131.50	130.50	-0.1	1,752	-0.01%
2023/08/10	1.5	131.83	0	0.00	129.50	1.5	1,757	0.09%
2023/08/08	1.1	135.18	1	134.50	136.00	0.1	1,795	0.01%
2023/08/07	2	136.00	0	0.00	134.50	2	1,834	0.11%
2023/08/04	1	138.00	2	139.25	139.00	-1	1,825	-0.05%
2023/08/02	3	139.67	0	0.00	140.50	3	1,839	0.16%
2023/08/01	1	146.50	0	0.00	146.00	1	1,839	0.05%
2023/07/28	4	147.75	0	0.00	149.50	4	1,831	0.22%
2023/07/25	0	0.00	1.1	154.00	153.50	-1.1	1,839	-0.06%
2023/07/24	1	151.50	1	152.50	152.00	0	1,874	0.00%
2023/07/21	1	152.50	1	154.00	154.00	0	1,921	0.00%
2023/07/20	0	0.00	2	156.00	155.50	-2	2,002	-0.10%
2023/07/19	4	153.50	0	0.00	154.00	4	2,006	0.20%
2023/07/13	0	0.00	2	152.00	153.00	-2	2,147	-0.09%
2023/07/12	3	151.50	1	151.00	150.50	2	2,203	0.09%
2023/07/11	0	0.00	1	151.00	151.50	-1	2,197	-0.05%
2023/07/10	3.1	149.51	1	149.50	149.50	2.1	2,195	0.09%
2023/07/07	2	162.01	3	169.67	161.00	-1	2,170	-0.05%
2023/07/06	14	177.93	11	179.82	171.50	3	2,169	0.14%
2023/07/05	0	0.00	1	174.50	174.50	-1	2,139	-0.05%
2023/07/04	1	157.50	1	159.00	159.00	0	2,075	0.00%
2023/07/03	0	0.00	2	161.00	158.00	-2	2,077	-0.10%
2023/06/30	4	158.00	0	0.00	159.50	4	2,123	0.19%
2023/06/28	1	161.00	1	160.50	159.00	0	2,320	0.00%
2023/06/27	0	0.00	3	164.00	162.00	-3	2,514	-0.12%
2023/06/26	1	165.00	1	166.50	167.50	0	2,584	0.00%
2023/06/21	1	164.50	1	165.50	166.00	0	2,614	0.00%
2023/06/20	0	0.00	1	166.50	166.00	-1	2,669	-0.04%
2023/06/19	0	0.00	2	170.00	167.00	-2	2,786	-0.07%
2023/06/16	2	168.75	0	0.00	168.00	2	2,777	0.07%
2023/06/15	4	170.13	1	170.00	172.50	3	2,756	0.11%
2023/06/14	2	167.75	2	169.00	166.00	0	2,730	0.00%
2023/06/13	13	170.08	8	171.19	171.00	5	2,705	0.18%
2023/06/12	1	163.50	3	163.00	162.50	-2	2,650	-0.08%
2023/06/07	0	0.00	3	161.17	161.50	-3	2,676	-0.11%
2023/06/06	2	160.75	1	160.50	158.00	1	2,679	0.04%
2023/06/02	0	0.00	0.1	163.00	162.50	-0.1	2,678	0.00%
2023/06/01	1	162.00	1	163.50	163.50	0	2,693	0.00%
2023/05/31	0	0.00	1	165.00	163.00	-1	2,717	-0.04%
2023/05/30	4	164.13	1	162.50	161.00	3	2,713	0.11%
2023/05/29	5	161.50	6	164.50	165.00	-1	2,693	-0.04%
2023/05/26	4	157.50	8	156.12	155.50	-4	2,702	-0.15%
2023/05/25	0	0.00	0	155.00	154.50	0	2,734	0.00%
2023/05/24	0	0.00	0	154.00	153.50	0	2,775	0.00%
2023/05/23	0	154.50	0	0.00	153.50	0	2,802	0.00%
2023/05/22	0.1	152.00	1	151.51	151.50	-0.9	2,814	-0.03%
2023/05/19	0	0.00	1	150.00	149.00	-1	2,830	-0.04%
2023/05/18	3	148.50	0	149.00	148.00	3	2,849	0.11%
2023/05/17	1	147.50	0	0.00	147.00	1	2,865	0.03%
2023/05/15	2	142.25	0	0.00	144.00	2	2,888	0.07%
2023/05/12	0	0.00	1	148.00	150.00	-1	2,907	-0.03%
2023/05/11	1	150.50	1	149.50	148.50	0	3,066	0.00%
2023/05/10	3	162.67	0	0.00	161.00	3	3,147	0.10%
2023/05/09	4	167.50	2	170.25	166.00	2	3,169	0.06%
2023/05/08	5	174.60	4	173.50	172.00	1	3,179	0.03%
2023/05/05	7	170.50	6	170.17	170.50	1	3,267	0.03%
2023/05/04	1	168.00	4	168.25	166.00	-3	3,309	-0.09%
2023/05/03	3	170.67	4	169.50	167.50	-1	3,323	-0.03%
2023/05/02	3	173.33	3	171.50	171.00	0	3,330	0.00%
2023/04/28	2	172.75	2	170.50	169.50	0	3,364	0.00%
2023/04/27	5	169.10	8.3	168.92	169.50	-3.3	3,330	-0.10%
2023/04/26	9	165.89	7	165.07	168.50	2	3,288	0.06%
2023/04/25	10	170.20	7	169.36	166.50	3	3,249	0.09%
2023/04/24	1	165.50	9	166.06	167.50	-8	3,194	-0.25%
2023/04/21	2	166.50	1	164.00	161.50	1	3,204	0.03%
2023/04/20	3	171.50	3	171.50	168.00	0	3,194	0.00%
2023/04/19	7	177.43	7	176.21	176.00	0	3,201	0.00%
2023/04/18	4	175.63	19	176.82	174.00	-15	3,144	-0.48%
2023/04/17	19	173.11	42	173.37	173.00	-23	3,063	-0.75%
2023/04/14	5	166.00	5	167.00	165.00	0	2,980	0.00%
2023/04/13	1	165.50	2	167.00	164.00	-1	2,956	-0.03%
2023/04/12	4	166.88	0	0.00	169.50	4	2,922	0.14%
2023/04/11	7	167.71	19	166.37	167.00	-12	2,858	-0.42%
2023/04/10	29	163.21	22	166.98	166.50	7	2,788	0.25%
2023/04/07	1	156.00	4	154.75	156.00	-3	2,648	-0.11%
2023/04/06	6	153.00	0.3	154.00	153.00	5.7	2,630	0.22%
2023/03/31	2.3	155.84	0.3	157.00	157.00	2	2,614	0.08%
2023/03/30	26.3	163.87	5	164.90	161.50	21.3	2,550	0.84%
2023/03/29	3.3	159.45	5	160.30	160.50	-1.7	2,458	-0.07%
2023/03/28	15	161.70	16	162.13	157.00	-1	2,372	-0.04%
2023/03/27	1	158.50	8.1	156.36	155.50	-7.1	2,194	-0.32%
2023/03/24	9.1	151.51	0	0.00	151.50	9.1	2,119	0.43%
2023/03/23	2	153.00	1	154.50	153.00	1	2,104	0.05%
2023/03/22	7	153.29	12.3	152.81	154.50	-5.3	2,052	-0.26%
2023/03/20	0	0.00	0.1	146.00	146.50	-0.1	1,934	0.00%
2023/03/16	0	0.00	0.1	141.50	140.00	-0.1	1,942	0.00%
2023/03/14	1.1	138.05	1	138.00	138.50	0.1	1,994	0.00%
2023/03/13	0.1	138.00	3.1	142.00	142.00	-3	2,043	-0.15%
2023/03/10	1	145.00	0	0.00	141.50	1	2,141	0.05%
2023/03/08	1	146.00	1	147.50	149.00	0	2,342	0.00%
2023/03/07	0	0.00	1	151.50	148.50	-1	2,351	-0.04%
2023/03/06	4.1	150.26	1.1	150.00	150.50	3.1	2,351	0.13%
2023/03/03	4.1	149.98	3.1	148.68	148.00	1	2,388	0.04%
2023/03/02	0.2	146.50	0	0.00	145.00	0.2	2,417	0.01%
2023/02/24	2	146.25	26	149.98	145.00	-24	2,408	-1.00%
2023/02/23	9	148.50	5.1	148.61	149.50	3.9	2,381	0.16%
2023/02/22	2	145.25	2.3	143.43	143.50	-0.3	2,362	-0.01%
2023/02/21	6.1	149.67	7.1	150.02	149.50	-1	2,346	-0.04%
2023/02/20	8.1	149.38	4	149.63	150.00	4.1	2,338	0.18%
2023/02/16	3	151.33	3.1	151.35	151.00	-0.1	2,356	0.00%
2023/02/15	22.1	152.03	0	0.00	148.50	22.1	2,359	0.94%
2023/02/14	0	0.00	1	152.50	151.50	-1	2,339	-0.04%
2023/02/13	2	152.25	0	0.00	150.50	2	2,347	0.09%
2023/02/10	3.2	155.02	5	156.90	155.50	-1.8	2,348	-0.08%
2023/02/09	19.2	164.16	23	166.09	160.50	-3.8	2,312	-0.16%
2023/02/08	4	153.75	5.1	155.70	162.00	-1.1	2,136	-0.05%
2023/02/07	2	145.25	3.1	144.25	147.50	-1.1	1,999	-0.06%
2023/02/06	2.1	144.26	5	144.00	142.00	-2.9	1,974	-0.15%
2023/02/03	5.1	143.93	1.3	146.23	147.00	3.8	1,946	0.20%
2023/02/02	5.2	142.02	13.1	141.97	141.50	-7.9	1,838	-0.43%
2023/02/01	9.1	137.94	4.1	136.77	138.00	5	1,795	0.28%
2023/01/31	6.1	136.14	7.1	135.79	136.50	-1	1,789	-0.05%
2023/01/30	2.1	133.74	4.1	134.49	134.00	-2	1,773	-0.11%
2023/01/17	3	127.17	2	126.75	126.50	1	1,731	0.06%
2023/01/16	0	0.00	1	126.50	126.50	-1	1,743	-0.06%
2023/01/13	2.1	125.74	3	126.50	124.50	-1	1,746	-0.05%
2023/01/12	2.1	129.68	3	127.83	126.50	-1	1,733	-0.05%
2023/01/11	7	129.21	2.1	129.27	128.00	4.9	1,710	0.29%
2023/01/10	2	126.75	3	127.33	126.50	-1	1,696	-0.06%
2023/01/09	38	126.84	37.3	126.55	127.50	0.8	1,693	0.04%
2023/01/06	3	117.50	4	114.38	119.00	-1	1,664	-0.06%
2023/01/05	3	118.83	7	117.21	116.50	-4	1,671	-0.24%
2023/01/04	0	0.00	0.1	118.00	116.50	-0.1	1,679	-0.01%
2023/01/03	5	117.00	0	0.00	117.00	5	1,696	0.29%
2022/12/30	5	116.30	5	115.50	115.00	0	1,727	0.00%
2022/12/29	6	114.00	0	0.00	115.00	6	1,760	0.34%
2022/12/28	0.1	115.00	10	114.65	115.00	-10	1,816	-0.55%
2022/12/27	5	119.90	1.1	120.50	118.50	3.9	1,844	0.21%
2022/12/22	0	0.00	2	118.00	118.00	-2	1,853	-0.11%
2022/12/21	3	118.67	1	117.50	117.00	2	1,867	0.11%
2022/12/20	0.1	119.50	0	0.00	118.00	0.1	1,879	0.00%
2022/12/19	3.1	126.94	1	129.00	123.50	2.1	1,878	0.11%
2022/12/16	1.1	131.91	0	0.00	130.50	1.1	1,863	0.06%
2022/12/15	5	136.30	8.1	136.13	135.50	-3.1	1,861	-0.17%
2022/12/14	7	132.21	4	132.25	134.00	3	1,847	0.16%
2022/12/12	0	0.00	1	129.50	132.50	-1	1,879	-0.05%
2022/12/09	0.1	130.50	1	131.50	131.00	-0.9	1,873	-0.05%
2022/12/07	3.1	134.53	2	135.00	133.50	1.1	1,846	0.06%
2022/12/06	2.2	139.57	2	140.00	139.50	0.2	1,824	0.01%
2022/12/05	16	145.25	11	146.09	145.50	5	1,787	0.28%
2022/12/02	36	144.46	30	143.80	147.00	6	1,737	0.35%
2022/12/01	14	138.14	14	138.68	139.50	0	1,672	0.00%
2022/11/30	5	130.70	5	131.10	131.00	0	1,551	0.00%
2022/11/28	3	126.17	2	125.50	126.50	1	1,445	0.07%
2022/11/25	11.1	127.93	13	126.92	125.00	-1.9	1,449	-0.13%
2022/11/24	5	124.10	4.2	123.99	128.50	0.8	1,400	0.06%
2022/11/23	1	117.00	1	117.00	117.00	0	1,342	0.00%
2022/11/18	0.1	119.50	6	119.33	118.50	-5.9	1,381	-0.43%
2022/11/17	6	120.50	0	122.50	124.00	6	1,374	0.43%
2022/11/16	0	0.00	5	120.50	120.50	-5	1,376	-0.36%
2022/11/15	11	118.68	6.1	120.02	119.50	4.9	1,411	0.35%
2022/11/14	2	116.75	2	117.00	117.50	0	1,441	0.00%
2022/11/11	2	117.50	2	117.50	116.00	0	1,454	0.00%
2022/11/09	1	115.00	0.1	114.50	115.50	0.9	1,479	0.06%
2022/11/08	0.1	113.00	0.1	115.00	110.00	0	1,509	0.00%
2022/11/03	0	0.00	0.1	109.00	112.00	-0.1	1,667	-0.01%
2022/10/28	1	102.00	7	104.29	102.00	-6	1,662	-0.36%
2022/10/27	15	106.47	1.2	105.04	107.50	13.8	1,658	0.83%
2022/10/26	2.1	102.76	4	103.75	103.50	-1.9	1,651	-0.12%
2022/10/25	1	102.00	6	103.00	102.00	-5	1,642	-0.30%
2022/10/24	10	108.50	5	109.00	105.00	5	1,639	0.30%
2022/10/21	0	0.00	5	105.50	104.00	-5	1,645	-0.30%
2022/10/20	0	0.00	1	108.50	108.50	-1	1,649	-0.06%
2022/10/19	0	0.00	2.1	109.44	107.00	-2.1	1,665	-0.13%
2022/10/17	0	0.00	0.2	108.00	108.00	-0.2	1,678	-0.01%
2022/10/14	2	108.00	0	0.00	108.00	2	1,702	0.12%
2022/10/12	0.4	104.00	1	106.00	105.00	-0.6	1,696	-0.04%
2022/10/11	0	0.00	1	105.50	103.00	-1	1,695	-0.06%
2022/10/07	7.1	116.19	11	114.27	112.50	-3.9	1,687	-0.23%
2022/10/06	14	118.71	6	118.50	118.50	8	1,670	0.48%
2022/10/05	0.3	123.67	0	0.00	123.00	0.3	1,644	0.02%
2022/10/04	1	122.50	1	126.00	126.50	0	1,597	0.00%
2022/09/30	7	104.64	1	103.50	110.50	6	1,569	0.38%
2022/09/28	0	0.00	4	110.50	103.00	-4	1,603	-0.25%
2022/09/27	4	110.00	2	109.50	112.00	2	1,603	0.12%
2022/09/26	1	111.00	4.1	113.98	112.00	-3.1	1,600	-0.19%
2022/09/23	0	119.00	0	0.00	119.00	0	1,610	0.00%
2022/09/21	0	119.00	0	0.00	118.50	0	1,626	0.00%
2022/09/20	2	120.50	2	122.50	119.50	0	1,642	0.00%
2022/09/19	0	0.00	0.1	116.00	114.00	-0.1	1,613	-0.01%
2022/09/15	1	118.00	0	0.00	118.00	1	1,639	0.06%
2022/09/06	8	128.56	8	126.31	126.50	0	1,743	0.00%
2022/09/05	0	129.00	0	0.00	129.00	0	1,759	0.00%
2022/09/02	0	132.00	0	0.00	133.00	0	1,763	0.00%
2022/09/01	0	0.00	10	137.45	135.00	-10	1,763	-0.57%
2022/08/31	9	141.11	0	0.00	141.00	9	1,756	0.51%
2022/08/30	1	139.50	0	0.00	140.00	1	1,771	0.06%
2022/08/29	0	0.00	2	138.00	138.00	-2	1,813	-0.11%
2022/08/26	0	0.00	17	145.50	143.50	-17	1,860	-0.91%
2022/08/25	19.1	144.73	0	0.00	142.00	19.1	1,880	1.01%
2022/08/24	3	143.98	2	142.25	141.00	1	1,877	0.05%
2022/08/23	5	144.69	1	142.50	143.00	4	1,874	0.21%
2022/08/22	19	150.32	38	150.66	147.00	-19	1,865	-1.02%
2022/08/19	21	145.95	9	146.83	147.00	12	1,821	0.66%
2022/08/18	6	141.33	19	140.68	141.50	-13	1,767	-0.74%
2022/08/17	2	139.50	9	139.89	139.50	-7	1,739	-0.40%
2022/08/16	13	138.84	4	140.00	137.00	9	1,733	0.52%
2022/08/15	9	139.84	9	140.11	141.00	0	1,721	0.00%
2022/08/12	28	137.18	16	136.06	138.50	12	1,691	0.71%
2022/08/11	1	126.50	1	128.00	132.00	0	1,532	0.00%
2022/08/05	5	121.60	0	0.00	121.00	5	1,601	0.31%
2022/08/04	0	117.00	0	0.00	118.50	0	1,668	0.00%
2022/08/03	0	119.00	0	0.00	119.50	0	1,678	0.00%
2022/07/29	0	0.00	3	127.00	125.50	-3	1,751	-0.17%
2022/07/28	1	125.99	0	0.00	124.00	1	1,774	0.06%
2022/07/27	0	135.50	1	135.00	136.50	-1	1,774	-0.06%
2022/07/26	3	135.33	0	0.00	134.00	3	1,777	0.17%
2022/07/22	1	151.00	1	147.00	147.00	0	1,824	0.00%
2022/07/21	1	150.50	1	150.00	150.00	0	1,854	0.00%
2022/07/20	1	140.53	1	141.50	142.00	0	1,841	0.00%
2022/07/13	1	134.00	0	0.00	133.00	1	1,875	0.05%
2022/07/12	2	132.00	2	130.75	129.50	0	1,887	0.00%
2022/07/11	1	137.50	2	135.50	137.50	-1	1,917	-0.05%
2022/07/08	2	137.25	2	136.00	137.50	0	1,935	0.00%
2022/07/07	1	133.51	1	130.50	133.50	0	1,972	0.00%
2022/07/06	10	132.15	17	133.06	129.50	-7	1,989	-0.35%
2022/07/05	8	136.94	0	0.00	138.00	8	2,021	0.40%
2022/07/01	3	142.82	3	144.83	139.00	0	2,156	0.00%
2022/06/30	1	145.50	1	142.50	142.50	0	2,244	0.00%
2022/06/28	2	153.75	0	0.00	152.50	2	2,708	0.07%
2022/06/27	0	0.00	5	161.50	161.00	-5	2,806	-0.18%
2022/06/24	7	156.57	2	156.50	156.50	5	2,810	0.18%
2022/06/22	6	158.33	8	154.00	153.50	-2	2,810	-0.07%
2022/06/20	3	164.33	0	0.00	160.00	3	2,816	0.11%
2022/06/17	0	169.00	0	0.00	168.00	0	2,807	0.00%
2022/06/16	3	180.33	0	0.00	171.50	3	2,803	0.11%
2022/06/15	1	188.00	0	0.00	184.00	1	2,817	0.04%
2022/06/14	1	189.00	2	190.25	191.50	-1	2,835	-0.04%
2022/06/07	3	211.33	1	209.00	209.00	2	2,903	0.07%
2022/06/06	1	208.50	2	215.00	207.00	-1	2,876	-0.03%
2022/06/02	5	214.10	5	213.70	216.00	0	2,877	0.00%
2022/06/01	1	212.00	1	212.50	210.00	0	2,871	0.00%
2022/05/31	3	210.00	2	212.00	212.00	1	2,876	0.03%
2022/05/30	0	0.00	1	210.50	209.50	-1	2,895	-0.03%
2022/05/27	6	201.67	6	200.83	199.50	0	2,902	0.00%
2022/05/23	4	208.25	1	215.50	206.00	3	2,961	0.10%
2022/05/20	4	212.63	6	212.67	212.00	-2	2,989	-0.07%
2022/05/19	2	209.50	2	209.25	209.50	0	3,041	0.00%
2022/05/18	1	209.50	1	210.50	209.50	0	3,065	0.00%
2022/05/17	5	207.80	5	206.60	211.00	0	3,130	0.00%
2022/05/16	2	211.75	3	214.17	202.50	-1	3,251	-0.03%
2022/05/13	10	206.65	6	206.83	206.00	4	3,323	0.12%
2022/05/12	13	203.50	23	206.63	201.00	-10	3,371	-0.30%
2022/05/11	6	199.50	3	197.50	197.50	3	3,464	0.09%
2022/05/10	11	197.23	11	202.82	204.00	0	3,521	0.00%
2022/05/09	6	198.08	6	201.83	202.50	0	3,584	0.00%
2022/05/06	3	199.17	7	198.86	200.50	-4	3,636	-0.11%
2022/05/05	6	206.83	1	207.00	207.00	5	3,659	0.14%
2022/05/04	0	0.00	1.2	199.29	200.00	-1.2	3,724	-0.03%
2022/05/03	3.2	193.92	2	190.50	196.50	1.2	3,788	0.03%
2022/04/29	2	190.50	2	192.75	190.00	0	3,833	0.00%
2022/04/28	7	185.71	10	188.55	183.50	-3	3,841	-0.08%
2022/04/27	12	186.21	5	187.50	187.00	7	3,860	0.18%
2022/04/26	1	196.00	3	196.50	196.00	-2	3,831	-0.05%
2022/04/25	9	202.00	7	200.00	197.00	2	3,885	0.05%
2022/04/22	2	213.00	0	0.00	213.00	2	3,934	0.05%
2022/04/21	1	211.00	1	215.00	217.00	0	4,014	0.00%
2022/04/20	1	218.00	1	219.50	216.50	0	4,048	0.00%
2022/04/18	3	217.67	1	225.00	216.50	2	4,115	0.05%
2022/04/15	0	0.00	2	225.50	228.00	-2	4,165	-0.05%
2022/04/13	3	226.33	1	225.50	224.50	2	4,303	0.05%
2022/04/08	1	240.00	4	242.75	234.00	-3	4,365	-0.07%
2022/04/07	4	240.75	11	242.14	233.50	-7	4,383	-0.16%
2022/04/06	11	255.86	3	257.00	249.00	8	4,481	0.18%
2022/04/01	31	259.55	36	259.40	263.50	-5	4,683	-0.11%
2022/03/31	9	254.50	6	255.00	256.50	3	4,641	0.06%
2022/03/30	2	241.00	1	241.50	241.50	1	4,452	0.02%
2022/03/28	5	225.40	6	222.42	228.00	-1	4,624	-0.02%
2022/03/24	5	229.80	0	0.00	229.50	5	4,703	0.11%
2022/03/23	1	231.00	4	230.50	230.00	-3	4,800	-0.06%
2022/03/22	1	224.50	0	0.00	227.50	1	4,979	0.02%
2022/03/21	5	228.50	1	228.50	228.00	4	5,076	0.08%
2022/03/18	4	218.13	6	220.67	225.50	-2	5,096	-0.04%
2022/03/17	0.1	219.50	6	216.50	218.50	-6	5,070	-0.12%
2022/03/16	1	201.50	1	204.00	205.50	0	5,097	0.00%
2022/03/15	9	204.56	0	0.00	197.00	9	5,125	0.18%
2022/03/14	0	0.00	1	213.51	214.00	-1	5,165	-0.02%
2022/03/11	2	216.25	1	213.50	215.00	1	5,316	0.02%
2022/03/08	8	210.50	7	215.86	208.00	1	5,555	0.02%
2022/03/07	2	219.99	0	0.00	215.00	2	5,678	0.04%
2022/03/04	1	230.50	2	232.75	230.50	-1	5,852	-0.02%
2022/03/03	1	230.00	3.2	236.66	230.50	-2.2	6,052	-0.04%
2022/03/02	6	228.58	5	226.60	230.50	1	6,434	0.02%
2022/02/25	3	224.17	5	225.40	222.50	-2	6,789	-0.03%
2022/02/24	4	222.13	2	223.00	219.00	2	6,826	0.03%
2022/02/23	1	225.50	3	228.00	226.00	-2	6,857	-0.03%
2022/02/22	1.2	223.07	0	0.00	222.00	1.2	6,978	0.02%
2022/02/21	5	230.00	2	232.50	229.00	3	7,143	0.04%
2022/02/18	1	236.00	1	234.50	239.00	0	7,322	0.00%
2022/02/17	3.1	251.62	6	245.17	238.50	-2.9	7,430	-0.04%
2022/02/16	14	250.64	20.2	253.17	249.50	-6.2	7,569	-0.08%
2022/02/15	1	239.50	5	240.60	242.00	-4	7,589	-0.05%
2022/02/14	5	239.29	6	240.50	234.00	-1	7,515	-0.01%
2022/02/11	8	243.06	3	239.00	246.00	5	7,505	0.07%
2022/02/10	4	230.88	10	229.35	230.50	-6	7,359	-0.08%
2022/02/09	10	228.05	1	228.00	228.50	9	7,299	0.12%
2022/02/08	7	234.07	3	242.17	231.50	4	7,210	0.06%
2022/02/07	3	239.50	4	239.13	244.50	-1	7,154	-0.01%
2022/01/26	5	242.69	3	239.50	232.50	2	7,140	0.03%
2022/01/25	5	248.00	6	248.58	248.00	-1	7,173	-0.01%
2022/01/21	1	249.00	2	245.75	246.50	-1	7,184	-0.01%
2022/01/20	2	245.25	2	246.50	248.00	0	7,168	0.00%
2022/01/18	22	245.70	21	245.43	245.50	1	7,196	0.01%
2022/01/17	9	237.72	9	235.06	243.50	0	7,187	0.00%
2022/01/14	6	219.67	7	223.57	232.00	-1	7,196	-0.01%
2022/01/13	12	226.08	7	226.07	221.00	5	7,290	0.07%
2022/01/12	13	227.88	6	230.67	229.50	7	7,377	0.09%
2022/01/11	19	230.26	5	229.60	228.00	14	7,437	0.19%
2022/01/10	4	235.00	3	239.50	238.00	1	7,413	0.01%
2022/01/07	19	237.03	4	237.00	237.00	15	7,381	0.20%
2022/01/06	6.1	246.50	1	252.00	241.00	5.1	7,317	0.07%
2022/01/05	3	259.17	4	258.13	253.50	-1	7,230	-0.01%
2022/01/04	1.1	273.60	1.2	270.61	263.50	-0.1	7,196	0.00%
2022/01/03	4	283.75	4	281.63	272.50	0	7,341	0.00%
2021/12/30	3	274.00	3	278.17	278.50	0	7,310	0.00%
2021/12/29	2	279.25	5	279.70	285.00	-3	7,225	-0.04%
2021/12/28	33	277.12	30	276.17	278.50	3	7,083	0.04%
2021/12/27	13	265.77	18	268.05	267.50	-5	6,790	-0.07%
2021/12/24	2	267.50	2	259.75	254.50	0	6,658	0.00%
2021/12/23	17	262.74	15.1	264.51	262.00	1.9	6,584	0.03%
2021/12/22	8.1	263.51	17	264.03	258.00	-8.9	6,494	-0.14%
2021/12/21	6	257.00	2	255.25	257.50	4	6,406	0.06%
2021/12/20	7	266.50	5	265.70	256.50	2	6,383	0.03%
2021/12/17	11	267.50	15	265.40	267.50	-4	6,339	-0.06%
2021/12/16	11	266.41	4	267.75	268.00	7	6,270	0.11%
2021/12/15	1	253.00	8	250.00	253.50	-7	6,068	-0.12%
2021/12/14	2	234.00	0	0.00	230.50	2	5,974	0.03%
2021/12/13	0	243.50	0	0.00	245.50	0	5,916	0.00%
2021/12/10	7	246.57	7	245.57	245.00	0	5,889	0.00%
2021/12/09	5	244.60	3	243.00	243.50	2	5,839	0.03%
2021/12/08	2	249.50	4	248.88	244.50	-2	5,798	-0.03%
2021/12/07	15	261.47	13	250.12	247.00	2	5,733	0.03%
2021/12/06	6	254.50	6	258.83	262.00	0	5,608	0.00%
2021/12/03	85	256.24	83	253.32	255.00	2	5,638	0.04%
2021/12/02	3	260.33	4	256.50	254.00	-1	5,665	-0.02%
2021/12/01	6	261.42	6	260.75	268.00	0	5,729	0.00%
2021/11/30	1	273.50	2	273.25	257.50	-1	5,710	-0.02%
2021/11/29	4	251.00	10	254.80	256.00	-6	5,590	-0.11%
2021/11/26	13	259.27	14	255.79	266.50	-1	5,398	-0.02%
2021/11/25	16	240.53	14	242.36	242.50	2	5,002	0.04%
2021/11/24	4.1	230.37	6	229.33	234.00	-2	4,767	-0.04%
2021/11/23	4	229.12	3	226.67	226.00	1	4,604	0.02%
2021/11/22	9	235.83	9	234.06	234.00	0	4,539	0.00%
2021/11/19	2	244.48	7	235.51	238.00	-5	4,493	-0.11%
2021/11/18	17	240.40	22	240.11	238.50	-5	4,360	-0.11%
2021/11/17	30	222.53	31	229.50	233.50	-1	4,163	-0.02%
2021/11/16	9	209.78	15	209.43	214.50	-6	3,929	-0.15%
2021/11/15	32	201.29	43	206.37	213.00	-11	3,810	-0.29%
2021/11/12	5	188.70	1	192.50	194.00	4	3,621	0.11%
2021/11/11	5	183.00	0	0.00	183.00	5	3,499	0.14%
2021/11/10	8	185.06	7	183.71	180.00	1	3,482	0.03%
2021/11/08	3	175.17	5	176.60	182.50	-2	3,428	-0.06%
2021/11/05	14	177.82	16	178.88	179.00	-2	3,436	-0.06%
2021/11/04	2	182.75	2	176.50	176.00	0	3,443	0.00%
2021/11/03	3	182.33	5.1	180.67	180.00	-2.1	3,440	-0.06%
2021/11/02	8	190.63	7	187.28	185.00	1	3,428	0.03%
2021/11/01	2	189.76	2	190.00	193.00	0	3,324	0.00%
2021/10/29	4	185.00	2	185.75	182.50	2	3,249	0.06%
2021/10/28	1	181.50	2	183.25	183.50	-1	3,203	-0.03%
2021/10/27	4	180.50	3	179.67	182.00	1	3,207	0.03%
2021/10/26	5	182.40	7.7	179.87	173.50	-2.7	3,217	-0.08%
2021/10/25	3	187.67	3	185.83	184.00	0	3,180	0.00%
2021/10/22	16	183.75	15	185.07	182.50	1	3,300	0.03%
2021/10/21	9	180.44	8	180.56	183.50	1	3,368	0.03%
2021/10/20	3	173.00	12	178.08	179.00	-9	3,258	-0.28%
2021/10/19	2	167.75	1	164.50	171.50	1	3,263	0.03%
2021/10/18	0	0.00	7	154.71	156.00	-7	3,270	-0.21%
2021/10/15	7	153.71	1	155.00	152.00	6	3,285	0.18%
2021/10/14	1	153.00	0	0.00	153.50	1	3,305	0.03%
2021/10/13	1	162.50	4	158.88	152.50	-3	3,340	-0.09%
2021/10/12	3	162.67	4	165.00	161.50	-1	3,334	-0.03%
2021/10/08	10	171.05	7	171.29	168.50	3	3,332	0.09%
2021/10/07	0	0.00	6	155.83	160.50	-6	3,196	-0.19%
2021/10/06	4	149.63	5	149.60	149.00	-1	3,349	-0.03%
2021/10/05	5	148.60	2	151.00	151.00	3	3,409	0.09%
2021/10/01	5	149.90	1	149.00	149.00	4	3,430	0.12%
2021/09/30	1	158.50	4	156.50	157.00	-3	3,472	-0.09%
2021/09/29	4	162.38	3	163.00	160.50	1	3,633	0.03%
2021/09/28	4	165.25	7	167.64	166.50	-3	3,652	-0.08%
2021/09/27	0	0.00	8	160.56	160.00	-8	3,588	-0.22%
2021/09/24	13	156.62	0	0.00	157.00	13	3,601	0.36%
2021/09/23	2	156.75	8.1	156.11	154.50	-6.1	3,649	-0.17%
2021/09/17	1	146.50	1	146.50	148.50	0	3,714	0.00%
2021/09/16	1	149.50	2	150.50	148.50	-1	3,742	-0.03%
2021/09/15	1	150.00	0	0.00	150.00	1	3,882	0.03%
2021/09/14	2	149.00	2.1	150.55	151.00	-0.1	4,022	0.00%
2021/09/13	3.2	152.53	4	151.63	150.00	-0.8	4,151	-0.02%
2021/09/10	5	150.60	0	152.50	151.00	5	4,416	0.11%
2021/09/09	14	145.94	2	148.50	154.50	12	4,614	0.26%
2021/09/08	3	144.83	1	151.00	151.00	2	4,587	0.04%
2021/09/07	3	144.83	0	0.00	148.50	3	4,472	0.07%
2021/09/06	7	167.71	4	162.50	157.00	3	4,354	0.07%
2021/09/03	7	179.57	14	179.04	174.00	-7	4,324	-0.16%
2021/09/02	1	177.50	1	172.50	181.50	0	4,266	0.00%
2021/09/01	7	159.86	3.3	164.89	165.00	3.7	4,224	0.09%
2021/08/31	9	158.33	7	158.57	157.50	2	4,209	0.05%
2021/08/30	0.1	154.50	0	0.00	155.00	0.1	4,218	0.00%
2021/08/27	0.2	155.87	4.8	157.40	152.50	-4.6	4,245	-0.11%
2021/08/26	4.7	158.69	0	0.00	158.50	4.7	4,295	0.11%
2021/08/25	1	159.93	1	161.50	159.50	0	4,321	0.00%
2021/08/23	1	158.47	0	0.00	158.50	1	4,346	0.02%
2021/08/20	0	143.00	0.1	150.00	149.50	-0.1	4,369	0.00%
2021/08/19	0.1	150.00	5	149.70	144.00	-4.9	4,400	-0.11%
2021/08/18	5	147.50	1.1	153.00	153.00	3.9	4,416	0.09%
2021/08/17	7	156.29	12	151.25	148.00	-5	4,427	-0.11%
2021/08/16	2.8	159.52	2	157.75	160.50	0.8	4,419	0.02%
2021/08/13	4.5	162.32	4	159.50	159.00	0.5	4,426	0.01%
2021/08/12	1.8	162.60	1	165.00	162.50	0.8	4,433	0.02%
2021/08/11	1	161.50	6	161.50	157.50	-5	4,439	-0.11%
2021/08/10	3	164.33	3	165.17	166.00	0	4,453	0.00%
2021/08/09	1	170.00	3	173.50	168.00	-2	4,463	-0.04%
2021/08/06	0	0.00	1	180.44	177.00	-1	4,481	-0.02%
2021/08/05	7	182.50	17	181.71	183.50	-10	4,521	-0.22%
2021/08/04	6	176.50	2	176.50	176.50	4	4,566	0.09%
2021/08/03	0	180.50	1.8	179.38	179.00	-1.8	4,593	-0.04%
2021/08/02	3	175.33	1.1	171.22	175.00	1.9	4,581	0.04%
2021/07/30	5.1	181.38	2	184.00	179.00	3.1	4,574	0.07%
2021/07/29	4	184.25	6	182.67	184.50	-2	4,540	-0.04%
2021/07/28	9	189.50	7	185.21	178.50	2	4,513	0.04%
2021/07/27	11	191.45	9.1	191.72	193.00	1.9	4,381	0.04%
2021/07/26	3.1	184.25	4	182.38	183.50	-0.9	4,245	-0.02%
2021/07/23	10	181.50	11	182.77	174.50	-1	4,182	-0.02%
2021/07/22	10	182.60	10	185.60	190.00	0	4,072	0.00%
2021/07/21	5	175.60	5	173.20	173.00	0	3,988	0.00%
2021/07/20	3	169.83	6	169.83	168.50	-3	3,989	-0.08%
2021/07/19	6	178.50	3	177.67	176.00	3	3,969	0.08%
2021/07/16	1	179.00	2	177.25	176.00	-1	3,981	-0.03%
2021/07/15	6	175.92	4	173.50	180.00	2	4,027	0.05%
2021/07/14	10	178.95	8.1	177.00	176.00	1.9	4,054	0.05%
2021/07/13	6	186.00	4	184.13	181.50	2	3,993	0.05%
2021/07/12	6.2	176.95	8	176.75	174.50	-1.8	3,843	-0.05%
2021/07/09	4	173.49	6	172.58	167.50	-2	3,825	-0.05%
2021/07/08	6	176.83	4	175.00	174.50	2	3,889	0.05%
2021/07/07	7	175.07	10	175.60	175.50	-3	3,884	-0.08%
2021/07/06	16	172.66	14	176.32	175.50	2	3,859	0.05%
2021/07/05	1	158.50	2	168.00	164.00	-1	3,728	-0.03%
2021/07/02	0	158.00	0	0.00	159.00	0	3,826	0.00%
2021/07/01	4	158.75	5	159.80	154.50	-1	3,869	-0.03%
2021/06/30	6	162.92	8.3	162.76	161.50	-2.3	3,948	-0.06%
2021/06/29	3.3	163.70	4	161.13	158.00	-0.7	3,962	-0.02%
2021/06/28	6	168.75	6	164.33	161.00	0	4,011	0.00%
2021/06/25	24	168.96	3	167.67	169.00	21	4,261	0.49%
2021/06/24	3	167.33	12	165.08	168.00	-9	4,637	-0.19%
2021/06/23	14	164.68	9	166.94	171.00	5	4,842	0.10%
2021/06/22	11	157.73	8	156.69	155.50	3	4,777	0.06%
2021/06/21	31	158.63	29	156.47	157.00	2	4,649	0.04%
2021/06/18	4	150.88	6	152.42	158.00	-2	4,427	-0.05%
2021/06/17	4	142.63	2	143.75	144.00	2	4,262	0.05%
2021/06/16	1	140.50	1	144.00	140.50	0	4,283	0.00%
2021/06/15	1	143.00	2	146.25	143.00	-1	4,321	-0.02%
2021/06/11	6	150.42	7.2	146.62	145.00	-1.2	4,348	-0.03%
2021/06/10	8	144.81	7	147.64	148.00	1	4,339	0.02%
2021/06/09	6.2	142.07	8	142.31	141.00	-1.8	4,371	-0.04%
2021/06/07	5	138.50	5	140.50	140.50	0	4,735	0.00%
2021/06/04	2	139.25	2	138.51	138.00	0	4,869	0.00%
2021/06/03	1	142.95	3	142.00	143.00	-2	4,885	-0.04%
2021/06/01	1	138.50	0	0.00	139.00	1	4,842	0.02%
2021/05/28	0.2	138.41	2	141.00	140.50	-1.8	4,859	-0.04%
2021/05/27	2	137.75	0	0.00	135.50	2	4,883	0.04%
2021/05/26	2.5	137.80	1	138.50	142.00	1.5	4,858	0.03%
2021/05/25	2.3	137.42	4	137.25	135.00	-1.7	4,970	-0.03%
2021/05/24	1.4	130.84	0	0.00	132.00	1.4	5,085	0.03%
2021/05/21	0.6	125.66	0.2	127.00	126.50	0.4	5,088	0.01%
2021/05/20	1.1	126.64	1	126.50	121.00	0.1	5,099	0.00%
2021/05/19	1	124.50	2	126.24	124.00	-1	5,090	-0.02%
2021/05/18	0.1	120.55	0	0.00	126.50	0.1	5,088	0.00%
2021/05/17	1.7	114.33	1	113.50	115.50	0.7	5,078	0.01%
2021/05/14	4.2	128.22	7	129.07	122.50	-2.8	5,043	-0.05%
2021/05/13	2.5	126.36	3	120.00	125.50	-0.5	5,000	-0.01%
2021/05/12	3.8	120.54	1	123.50	120.00	2.8	4,940	0.06%
2021/05/11	4.4	124.55	7.4	127.19	124.00	-3	4,870	-0.06%
2021/05/10	0	0.00	2	140.00	134.50	-2	4,830	-0.04%
2021/05/07	3.3	136.26	2	137.25	141.00	1.3	4,821	0.03%
2021/05/06	5.6	133.92	2	133.50	134.00	3.6	4,796	0.07%
2021/05/05	3	132.00	6	131.33	128.50	-3	4,776	-0.06%
2021/05/04	5.5	126.81	9.8	129.37	132.50	-4.3	4,762	-0.09%
2021/05/03	1.9	138.50	6	141.08	139.50	-4.1	4,706	-0.09%
2021/04/29	5.7	144.00	0	0.00	144.00	5.7	4,684	0.12%
2021/04/28	1	146.50	1	145.50	145.50	0	4,670	0.00%
2021/04/26	3	148.67	3	148.50	148.00	0	4,628	0.00%
2021/04/23	0.6	143.50	4	141.25	144.50	-3.4	4,585	-0.07%
2021/04/22	19.6	145.28	21	145.55	140.00	-1.4	4,555	-0.03%
2021/04/21	7.6	150.67	8	149.94	151.50	-0.4	4,494	-0.01%
2021/04/20	4.6	147.92	6	145.33	147.50	-1.4	4,425	-0.03%
2021/04/19	4	142.50	7	143.71	140.50	-3	4,364	-0.07%
2021/04/16	6	144.00	1	147.50	144.00	5	4,352	0.11%
2021/04/15	3	143.34	3	147.67	148.00	0	4,304	0.00%
2021/04/14	7	140.14	21	138.48	138.00	-14	4,238	-0.33%
2021/04/13	18	144.83	16	146.78	143.50	2	4,151	0.05%
2021/04/12	17	144.26	5	144.50	142.50	12	4,111	0.29%
2021/04/09	4	146.88	0	0.00	146.50	4	4,057	0.10%
2021/04/08	4	152.75	0	0.00	150.00	4	4,001	0.10%
2021/04/07	3	148.00	2	150.00	145.50	1	3,843	0.03%
2021/04/06	5	153.60	3	153.50	150.50	2	3,767	0.05%
2021/04/01	12	147.29	3	149.33	147.00	9	3,651	0.25%
2021/03/31	1.6	148.31	0	0.00	149.50	1.6	3,576	0.04%
2021/03/30	33	150.27	31	149.94	152.00	2	3,469	0.06%
2021/03/29	32	148.02	41.5	148.32	146.00	-9.5	3,154	-0.30%
2021/03/26	26.5	132.47	20	132.23	143.00	6.5	2,735	0.24%
2021/03/25	1	123.00	2	128.75	130.00	-1	2,389	-0.04%
2021/03/24	1	116.00	1	117.00	118.50	0	2,307	0.00%
2021/03/23	3	117.17	1	117.00	115.50	2	2,283	0.09%
2021/03/22	2	118.50	1	120.50	120.50	1	2,217	0.05%
2021/03/19	1	116.00	1	113.50	113.50	0	2,166	0.00%
2021/03/18	0.5	117.00	1	114.00	118.00	-0.5	2,149	-0.02%
2021/03/16	5	120.50	16	120.91	120.00	-11	2,068	-0.53%
2021/03/15	14	119.89	41	120.21	120.00	-27	1,969	-1.37%
2021/03/12	36	114.93	7	114.29	115.50	29	1,878	1.54%
2021/03/11	43.5	108.99	40	108.85	113.00	3.5	1,784	0.20%
2021/03/10	12.5	103.74	9	105.56	106.50	3.5	1,502	0.23%
2021/03/08	0	0.00	2	97.60	101.00	-2	1,307	-0.15%
2021/03/04	3	97.90	2	101.00	98.00	1	1,276	0.08%
2021/03/03	10	100.34	8	97.90	99.20	2	1,254	0.16%
2021/03/02	0	0.00	1	100.00	98.00	-1	1,209	-0.08%
2021/02/26	0	0.00	25	93.27	95.60	-25	1,161	-2.15%
2021/02/25	28	98.68	8	102.63	96.50	20	1,182	1.69%
2021/02/24	3	99.33	1	101.00	101.00	2	1,053	0.19%
2021/02/23	1	92.30	0	0.00	92.20	1	881	0.11%
2021/02/22	0	0.00	137	90.42	90.80	-137	848	-16.14%	大賣/鉅額交易
2021/02/19	5	87.50	5	88.20	89.00	0	812	0.00%
2021/02/18	3	87.13	1	86.50	86.70	2	794	0.25%
2021/02/17	0	0.00	5.3	84.66	86.40	-5.3	775	-0.68%
2021/02/05	60	81.47	0	0.00	81.70	60	744	8.06%
2021/02/03	0	0.00	0.1	80.50	80.70	-0.1	765	-0.01%
2021/02/01	1	78.50	0	0.00	79.30	1	817	0.12%
2021/01/29	1	79.80	0	0.00	79.70	1	821	0.12%
2021/01/28	1	81.00	0	0.00	81.20	1	816	0.12%
2021/01/22	77	83.37	3	84.40	83.40	74	812	9.11%
2021/01/20	4	82.75	1	85.40	81.50	3	796	0.38%
2021/01/19	0	0.00	1	86.00	84.50	-1	780	-0.13%
2021/01/18	2	83.90	2	84.20	84.80	0	783	0.00%
2021/01/14	2	86.30	0	0.00	86.50	2	775	0.26%
2021/01/11	0	0.00	5	85.72	86.30	-5	750	-0.67%
2021/01/08	1	84.97	0	0.00	84.80	1	750	0.14%
2021/01/07	2	84.60	0	0.00	84.90	2	748	0.27%
2021/01/06	3	85.70	0.1	85.70	85.50	2.9	745	0.39%
2020/12/25	0.2	85.70	0	0.00	86.10	0.2	799	0.03%
2020/12/23	0.1	83.40	0	0.00	84.00	0.1	791	0.01%
2020/12/18	0	0.00	3	85.20	85.10	-3	790	-0.38%
2020/12/11	0	0.00	0.1	85.70	85.50	-0.1	774	-0.01%
2020/12/10	0	0.00	0.1	86.70	86.70	-0.1	763	-0.01%
2020/12/09	2	89.45	0	0.00	88.00	2	753	0.27%
2020/12/08	1	91.00	1.6	90.15	88.10	-0.6	739	-0.08%
2020/12/07	1	90.80	1	89.40	90.80	0	696	0.00%
2020/12/03	0	0.00	0.4	87.00	86.30	-0.4	652	-0.06%
2020/12/02	0.8	86.40	0	0.00	87.00	0.8	648	0.12%
2020/11/30	1	86.30	0	0.00	85.60	1	648	0.15%
2020/11/25	2	88.50	2	86.60	86.60	0	636	0.00%
2020/11/24	1	88.80	0.4	87.30	87.70	0.6	613	0.10%
2020/11/23	1.3	85.50	0	0.00	85.70	1.3	570	0.23%
2020/11/16	0	0.00	0	83.30	83.10	0	611	0.00%
2020/11/13	0	0.00	1	82.50	83.00	-1	620	-0.16%
2020/11/12	1	81.80	0	0.00	82.30	1	624	0.16%
2020/11/10	0	0.00	1	83.20	84.00	-1	617	-0.16%
2020/11/09	1	85.30	2	85.35	84.50	-1	617	-0.16%
2020/11/06	1	80.90	3	81.23	81.90	-2	589	-0.34%
2020/11/03	0	0.00	5	79.00	79.00	-5	617	-0.81%
2020/10/30	3	79.43	0	0.00	79.00	3	653	0.46%
2020/10/29	0.1	81.00	0	0.00	79.80	0.1	655	0.02%
2020/10/21	0	0.00	0.1	80.20	80.20	-0.1	763	-0.01%
2020/10/07	1	81.40	0	0.00	81.60	1	880	0.11%
2020/10/05	0	0.00	1	78.40	79.20	-1	878	-0.11%
2020/09/30	1	77.70	0	0.00	78.20	1	930	0.11%
2020/09/29	0	0.00	3	77.10	78.20	-3	957	-0.31%
2020/09/25	0	0.00	1	77.70	75.20	-1	1,040	-0.10%
2020/09/21	1	80.80	0	0.00	80.10	1	1,071	0.09%
2020/09/16	0	0.00	1	78.40	79.00	-1	1,122	-0.09%
2020/09/10	1	77.50	0	0.00	77.20	1	1,168	0.09%
2020/09/03	0	0.00	1	82.00	81.20	-1	1,356	-0.07%
2020/08/28	1	80.50	0	0.00	80.60	1	1,588	0.06%
2020/08/27	0	0.00	2	81.95	81.20	-2	1,597	-0.13%
2020/08/25	1	81.20	17	81.44	80.90	-16	1,636	-0.98%
2020/08/20	7	74.99	1	77.00	75.40	6	1,733	0.35%
2020/08/19	2	80.05	0	0.00	79.90	2	1,722	0.12%
2020/08/18	1	81.00	0	0.00	81.60	1	1,740	0.06%
2020/08/17	0	0.00	3	81.50	81.20	-3	1,762	-0.17%
2020/08/13	5	81.10	0	0.00	81.10	5	1,939	0.26%
2020/08/12	3	83.27	0	0.00	82.60	3	1,930	0.16%
2020/08/11	0	0.00	2	84.20	83.90	-2	1,926	-0.10%
2020/08/10	2	87.90	0	0.00	85.60	2	1,923	0.10%
2020/08/06	1	88.50	0	0.00	88.20	1	1,919	0.05%
2020/07/31	0	0.00	1	84.50	84.50	-1	1,899	-0.05%
2020/07/29	5	85.50	0	0.00	85.20	5	1,879	0.27%
2020/07/28	1	87.80	0	0.00	85.40	1	1,860	0.05%
2020/07/27	5	90.06	0	0.00	88.70	5	1,841	0.27%
2020/07/23	0	0.00	0	88.60	89.10	0	1,792	0.00%
2020/07/21	0	0.00	1	86.90	87.80	-1	1,767	-0.06%
2020/07/17	1	84.90	2	87.00	85.50	-1	1,749	-0.06%
2020/07/16	0	0.00	1	87.00	87.00	-1	1,740	-0.06%
2020/07/15	0	0.00	2	86.40	85.70	-2	1,734	-0.12%
2020/07/13	1	86.40	0	0.00	86.40	1	1,726	0.06%
2020/07/10	0	0.00	1	87.20	86.00	-1	1,726	-0.06%
2020/07/09	7	89.41	3	90.90	89.80	4	1,708	0.23%
2020/07/08	0	0.00	1	87.00	88.10	-1	1,656	-0.06%
2020/07/07	0	0.00	20	88.12	86.00	-20	1,625	-1.23%
2020/07/06	5	84.86	1	85.90	87.10	4	1,582	0.25%
2020/07/03	1	84.70	0	0.00	84.60	1	1,558	0.06%
2020/06/30	1	82.00	1	83.30	83.40	0	1,540	0.00%
2020/06/29	0	0.00	1	82.10	82.00	-1	1,545	-0.06%
2020/06/24	0	0.00	2	83.55	84.10	-2	1,543	-0.13%
2020/06/22	0	0.00	0.1	81.50	81.80	-0.1	1,571	-0.01%
2020/06/17	2	81.70	3	81.80	82.20	-1	1,561	-0.06%
2020/06/16	1	80.10	1	81.00	79.80	0	1,558	0.00%
2020/06/15	2	79.50	0	0.00	78.90	2	1,567	0.13%
2020/06/12	8	80.08	1	81.00	81.00	7	1,553	0.45%
2020/06/11	1	81.80	0	0.00	82.70	1	1,526	0.07%
2020/06/10	8	87.96	5	87.20	84.70	3	1,511	0.20%
2020/06/09	9.5	86.11	9	85.78	86.10	0.5	1,443	0.03%
2020/06/08	17	85.22	22.7	86.15	87.50	-5.7	1,377	-0.41%
2020/06/05	1	79.80	0	0.00	79.60	1	1,276	0.08%
2020/06/03	0.2	79.20	0	0.00	79.50	0.2	1,266	0.01%
2020/06/02	2	80.20	3	79.50	79.50	-1	1,266	-0.08%
2020/06/01	3.4	80.34	3	79.57	81.00	0.4	1,248	0.03%
2020/05/29	0	0.00	2	78.55	78.80	-2	1,224	-0.16%
2020/05/28	6	78.52	7	78.71	77.60	-1	1,208	-0.08%
2020/05/27	2	77.55	2	78.05	76.90	0	1,145	0.00%
2020/05/26	0	0.00	1	75.00	74.00	-1	1,100	-0.09%
2020/05/25	3	75.03	0	0.00	75.00	3	1,090	0.28%
2020/05/22	4	76.80	2.6	74.96	74.80	1.4	1,065	0.13%
2020/05/21	2	77.15	4	77.40	77.90	-2	1,040	-0.19%
2020/05/20	6	73.82	22	77.26	78.30	-16	946	-1.69%
2020/05/19	1.6	70.76	2	71.50	71.20	-0.4	860	-0.05%
2020/05/18	1	71.00	0	0.00	70.20	1	857	0.12%
2020/05/15	1	70.50	0	0.00	70.10	1	850	0.12%
2020/05/13	0	0.00	1	70.90	71.10	-1	832	-0.12%
2020/05/12	1	70.20	0	0.00	70.30	1	827	0.12%
2020/05/11	1	71.30	2	71.75	71.30	-1	824	-0.12%
2020/05/08	1	70.90	0.1	70.80	71.00	0.9	823	0.11%
2020/05/07	0	0.00	1	71.50	70.90	-1	822	-0.12%
2020/04/30	0	0.00	5	68.00	68.00	-5	829	-0.60%
2020/04/29	5	65.40	0	0.00	66.20	5	828	0.60%
2020/04/24	0	0.00	1	64.00	63.70	-1	865	-0.12%
2020/04/21	1	63.00	0	0.00	62.80	1	860	0.12%
2020/04/15	3	63.33	0	0.00	63.40	3	842	0.36%
2020/04/10	1	62.00	0	0.00	62.20	1	839	0.12%
2020/04/09	0	0.00	0.3	62.10	62.10	-0.3	852	-0.04%
2020/04/08	1	62.30	0	0.00	62.80	1	847	0.12%
2020/04/06	0.3	61.00	0	0.00	61.50	0.3	826	0.04%
2020/03/30	1	60.80	0	0.00	60.90	1	831	0.12%
2020/03/25	1	55.00	2.6	55.93	55.60	-1.6	766	-0.21%
2020/03/24	0.6	50.80	0	0.00	51.10	0.6	772	0.08%
2020/03/20	10	48.90	0	0.00	50.50	10	780	1.28%
2020/03/18	1	55.50	0	0.00	52.30	1	779	0.13%
2020/03/17	3	56.13	2	56.35	55.30	1	790	0.13%
2020/03/16	2.3	59.40	3	62.80	58.10	-0.7	822	-0.09%
2020/03/13	4	60.53	2	61.65	63.60	2	873	0.23%
2020/03/12	0	0.00	0.2	67.40	66.80	-0.2	869	-0.02%
2020/03/09	0.2	69.50	0	0.00	70.00	0.2	950	0.02%
2020/03/02	1	67.00	1	67.50	68.00	0	1,262	0.00%
2020/02/26	5	71.44	5	72.04	70.70	0	1,265	0.00%
2020/02/20	0	0.00	1	72.40	72.10	-1	1,296	-0.08%
2020/02/17	2	70.70	0	0.00	70.40	2	1,419	0.14%
2020/02/07	2	69.90	0	0.00	69.90	2	1,624	0.12%
2020/02/05	0	0.00	5	69.80	70.00	-5	1,732	-0.29%
2020/02/04	0	0.00	2	69.10	69.20	-2	1,743	-0.11%
2020/01/30	2	71.85	2	75.00	72.30	0	1,924	0.00%
2020/01/20	2	79.60	4	79.20	79.60	-2	1,948	-0.10%
2020/01/17	0	0.00	1	78.50	78.00	-1	2,088	-0.05%
2020/01/14	0	0.00	1	78.50	78.40	-1	2,160	-0.05%
2020/01/10	1	76.70	0	0.00	76.50	1	2,286	0.04%
2020/01/09	0	0.00	1	77.30	77.00	-1	2,392	-0.04%
2020/01/08	17	76.74	16	76.78	76.60	1	2,403	0.04%
2020/01/06	2	76.50	1	76.90	76.50	1	2,398	0.04%
2020/01/03	3	78.13	1	80.20	77.80	2	2,392	0.08%
2020/01/02	1	79.40	1	79.40	79.30	0	2,381	0.00%
2019/12/26	1	77.70	1	77.60	77.60	0	2,374	0.00%
2019/12/25	0	0.00	1	78.70	78.30	-1	2,364	-0.04%
2019/12/24	20	80.34	26	80.65	78.80	-6	2,360	-0.25%
2019/12/23	6	79.70	1	79.20	79.80	5	2,336	0.21%
2019/12/20	1	79.10	2	78.40	79.50	-1	2,331	-0.04%
2019/12/19	3	78.83	0	0.00	78.70	3	2,324	0.13%
2019/12/18	0	0.00	2	80.00	80.70	-2	2,305	-0.09%
2019/12/17	0	0.00	5	80.30	79.90	-5	2,298	-0.22%
2019/12/13	0	0.00	3	79.10	79.70	-3	2,291	-0.13%
2019/12/11	0	0.00	3	81.23	80.70	-3	2,243	-0.13%
2019/12/10	3	81.57	3	80.87	81.70	0	2,204	0.00%
2019/12/09	0	0.00	2	78.35	78.10	-2	2,133	-0.09%
2019/12/05	8	78.99	4	79.25	79.80	4	2,076	0.19%
2019/12/04	3	79.13	1	78.50	79.00	2	2,019	0.10%
2019/12/02	2	74.85	1	78.70	75.10	1	1,955	0.05%
2019/11/29	12	79.23	15	79.39	76.50	-3	1,889	-0.16%
2019/11/28	3	76.40	3	75.37	76.40	0	1,655	0.00%
2019/11/27	0	0.00	1	74.70	74.30	-1	1,658	-0.06%
2019/11/26	0	0.00	1	74.00	74.30	-1	1,648	-0.06%
2019/11/22	1	72.50	1	72.10	72.30	0	1,641	0.00%
2019/11/21	0	0.00	1	74.00	73.90	-1	1,631	-0.06%
2019/11/20	3	72.73	0	0.00	72.80	3	1,619	0.19%
2019/11/19	1	74.50	2	75.60	74.50	-1	1,603	-0.06%
2019/11/18	1	75.10	0	0.00	75.10	1	1,595	0.06%
2019/11/15	2	75.70	4	78.33	75.70	-2	1,584	-0.13%
2019/11/14	6	76.70	5	76.62	78.40	1	1,526	0.07%
2019/11/13	6	76.25	9	77.04	76.20	-3	1,463	-0.20%
2019/11/12	0	0.00	1	72.00	72.50	-1	1,365	-0.07%
2019/11/11	6	72.17	0	0.00	71.00	6	1,355	0.44%
2019/11/08	1	74.00	4	74.78	75.00	-3	1,313	-0.23%
2019/11/07	4	75.78	3	75.53	75.00	1	1,299	0.08%
2019/11/06	1	75.00	1	74.90	75.00	0	1,281	0.00%
2019/11/05	4	77.20	5	77.72	76.50	-1	1,254	-0.08%
2019/11/04	4	75.55	1	74.20	75.50	3	1,166	0.26%
2019/11/01	2	73.40	2	74.60	73.20	0	1,129	0.00%
2019/10/31	1	74.40	0	0.00	74.40	1	1,114	0.09%
2019/10/30	3	76.10	1	76.20	76.90	2	1,100	0.18%
2019/10/29	4	76.30	7	75.17	75.90	-3	1,083	-0.28%
2019/10/28	1	72.90	1	70.40	72.90	0	947	0.00%
2019/10/25	21	71.63	17	72.09	69.90	4	895	0.45%
2019/10/24	0	0.00	3	68.00	69.40	-3	745	-0.40%
2019/10/23	2	66.70	0	0.00	66.70	2	692	0.29%
2019/10/22	1	67.80	1	67.30	67.80	0	685	0.00%
2019/10/21	1	66.80	1	69.50	66.80	0	681	0.00%
2019/10/18	2	69.15	7	68.53	69.00	-5	651	-0.77%
2019/10/17	7	65.79	4	64.35	68.40	3	549	0.55%
2019/10/16	1	62.20	69	62.52	62.20	-68	445	-15.25%
2019/10/15	1	61.50	0	0.00	61.50	1	434	0.23%
2019/10/14	1	60.40	1	61.40	61.20	0	433	0.00%
2019/10/09	1	60.40	0	0.00	60.40	1	433	0.23%
2019/10/08	1	61.20	1	62.00	61.50	0	433	0.00%
2019/10/07	0	0.00	1	62.30	61.60	-1	429	-0.23%
2019/10/04	1	62.00	40	62.66	62.00	-39	430	-9.07%
2019/10/02	1	63.10	0	0.00	63.10	1	428	0.23%
2019/10/01	0	0.00	50	62.00	61.80	-50	422	-11.83%
2019/09/24	1	61.30	0	0.00	61.40	1	431	0.23%
2019/09/20	0	0.00	1	62.10	62.50	-1	429	-0.23%
2019/09/19	2	62.80	7	63.03	62.50	-5	427	-1.17%
2019/09/18	0	0.00	1	61.80	61.50	-1	414	-0.24%
2019/09/17	6	60.28	97.1	60.19	61.80	-91.1	412	-22.09%
2019/09/16	1	59.90	20	60.16	59.90	-19	406	-4.68%
2019/09/12	1	60.30	33	60.82	60.30	-32	407	-7.85%
2019/09/11	1	60.20	38	60.15	60.20	-37	406	-9.10%
2019/09/10	0	0.00	10	60.00	59.40	-10	405	-2.46%
2019/09/05	5	60.52	0	0.00	60.20	5	402	1.24%
2019/08/30	1	59.90	3	59.83	60.00	-2	390	-0.51%
2019/08/29	1	57.90	0	0.00	58.30	1	370	0.27%
2019/08/28	4	58.13	2	57.75	57.90	2	367	0.54%
2019/08/26	1	56.00	0	0.00	55.80	1	358	0.28%
2019/08/23	1	57.30	0	0.00	56.80	1	356	0.28%
2019/08/19	0	0.00	1	57.00	57.00	-1	353	-0.28%
2019/08/13	1	56.30	0	0.00	55.70	1	347	0.29%
2019/08/08	0	0.00	1	57.60	57.70	-1	339	-0.29%
2019/08/02	1	57.00	0	0.00	56.90	1	336	0.30%
2019/07/31	1	63.00	1	62.90	63.00	0	316	0.00%
2019/07/30	1	62.00	0	0.00	62.30	1	297	0.34%
2019/07/24	0	0.00	2	61.80	62.20	-2	273	-0.73%
2019/06/24	0	0.00	1	56.90	57.00	-1	278	-0.36%
2019/06/20	1	56.30	0	0.00	56.50	1	285	0.35%
2019/06/17	0	0.00	2	54.80	54.60	-2	291	-0.69%
2019/06/06	0.1	54.90	0	0.00	54.80	0.1	309	0.02%
2019/06/03	1	56.30	1	56.70	56.40	0	316	0.00%
2019/05/28	1	57.30	0	0.00	56.70	1	361	0.28%
2019/05/14	0	58.70	0	0.00	58.70	0	386	0.01%
2019/05/10	0.3	60.00	0	0.00	60.30	0.3	392	0.08%
2019/05/09	0.1	60.30	1	60.30	60.30	-1	389	-0.24%
2019/05/07	1	63.18	0	0.00	62.60	1	387	0.27%
2019/04/29	1	63.20	0	0.00	63.00	1	402	0.25%
2019/04/22	0	0.00	1	64.00	64.00	-1	407	-0.25%
2019/04/18	1	63.70	0	0.00	63.30	1	406	0.25%
2019/04/12	1	63.60	0	0.00	63.20	1	406	0.25%
2019/04/09	2	64.75	5	64.80	64.20	-3	412	-0.73%
2019/04/08	1	66.00	1	67.00	66.00	0	408	0.00%
2019/03/28	0	0.00	1	65.50	65.00	-1	392	-0.25%
2019/03/27	2	65.00	0	0.00	64.80	2	393	0.51%
2019/03/19	30	62.81	0	0.00	63.00	30	417	7.19%
2019/03/06	0	0.00	15.7	65.99	65.60	-15.7	426	-3.68%
2019/03/05	1	68.20	2	66.65	66.00	-1	431	-0.23%
2019/02/27	30	63.67	0	0.00	63.90	30	408	7.34%
2019/02/26	0	0.00	2	63.80	63.70	-2	408	-0.49%
2019/02/13	0	64.20	0	0.00	64.50	0	459	0.00%
2019/01/24	1	63.90	0	0.00	63.40	1	509	0.20%
2019/01/11	134	61.61	0	0.00	61.60	134	554	24.15%	大買/鉅額交易
2019/01/10	1	61.00	0	0.00	61.50	1	555	0.18%
2018/12/13	0	0.00	1	65.30	67.10	-1	722	-0.14%
2018/12/12	5	66.74	4	67.20	65.40	1	737	0.14%
2018/12/04	1	67.00	0	0.00	66.90	1	1,041	0.10%
2018/11/22	0	0.00	1	62.60	62.50	-1	1,124	-0.09%
2018/11/21	1	61.80	2	61.95	61.70	-1	1,123	-0.09%
2018/11/20	2	62.80	0	0.00	62.00	2	1,131	0.18%
2018/11/15	1	59.00	1.5	58.73	58.40	-0.5	1,162	-0.04%
2018/11/02	0	0.00	2	56.30	56.50	-2	1,287	-0.16%
2018/10/31	2	53.10	0	0.00	52.80	2	1,316	0.15%
2018/10/26	0	0.00	3	49.60	50.40	-3	1,363	-0.22%
2018/10/25	40	49.93	2	49.05	49.00	38	1,379	2.76%
2018/10/22	2	55.20	0	0.00	55.40	2	1,410	0.14%
2018/10/16	2.3	57.00	0	0.00	57.00	2.3	1,514	0.15%
2018/10/11	10	54.60	0	0.00	54.60	10	1,580	0.63%
2018/10/05	22	60.00	2	60.45	60.00	20	1,691	1.18%
2018/10/03	0	0.00	1	71.50	69.90	-1	1,862	-0.05%
2018/10/01	0	72.30	1	73.20	72.30	-1	1,945	-0.05%
2018/09/19	0	0.00	2	53.60	53.60	-2	1,997	-0.10%
2018/09/18	1	54.40	0	0.00	53.90	1	2,104	0.05%
2018/09/17	102	55.44	0	0.00	55.30	102	2,204	4.63%	大買/鉅額交易
2018/09/10	1	54.80	0	0.00	54.80	1	2,841	0.04%
2018/09/07	3	55.93	1	54.80	54.70	2	2,907	0.07%
2018/09/05	40	56.40	1	56.80	56.10	39	3,214	1.21%
2018/09/03	41	60.62	82	57.79	57.30	-41	3,740	-1.10%
2018/08/31	11	59.13	2	58.80	60.40	9	3,722	0.24%
2018/08/30	1	56.60	0	0.00	57.80	1	3,664	0.03%
2018/08/29	20	56.55	0	0.00	56.20	20	3,679	0.54%
2018/08/28	11	56.38	0	0.00	55.50	11	3,723	0.30%
2018/08/23	1	54.50	0	0.00	54.50	1	4,120	0.02%
2018/08/15	60	54.78	0	0.00	54.90	60	4,970	1.21%
2018/08/14	3	53.97	0	0.00	54.70	3	4,972	0.06%
2018/08/13	0	0.00	8	53.33	52.90	-8	4,994	-0.16%
2018/08/10	2	54.90	2	54.45	54.40	0	4,983	0.00%
2018/08/02	1	54.40	0	0.00	54.10	1	4,993	0.02%
2018/08/01	0	0.00	1	56.10	56.00	-1	4,980	-0.02%
2018/07/31	1	58.00	0	0.00	58.30	1	4,973	0.02%
2018/07/27	0	0.00	22	58.41	58.10	-22	4,935	-0.45%
2018/07/26	2	58.75	0	0.00	58.30	2	4,926	0.04%
2018/07/24	5	57.90	0	0.00	57.90	5	4,890	0.10%
2018/07/23	0	0.00	2	56.10	56.30	-2	4,879	-0.04%
2018/07/18	0	0.00	5	56.64	56.50	-5	4,900	-0.10%
2018/07/17	5	58.60	0	0.00	57.90	5	4,897	0.10%
2018/07/16	2	59.70	2	59.70	58.10	0	4,892	0.00%
2018/07/13	0	0.00	2	58.30	57.90	-2	4,869	-0.04%
2018/07/10	0	0.00	1	56.70	57.60	-1	4,853	-0.02%
2018/07/09	2	56.45	1	55.90	55.90	1	4,851	0.02%
2018/07/06	6	54.55	3	53.17	56.20	3	4,852	0.06%
2018/07/05	11	53.15	0	0.00	53.50	11	4,826	0.23%
2018/07/04	2	54.85	2	55.90	56.20	0	4,802	0.00%
2018/07/03	4	60.90	1	61.10	59.00	3	4,750	0.06%
2018/07/02	12	59.70	13	58.91	59.00	-1	4,663	-0.02%
2018/06/27	6	62.00	2	62.35	59.40	4	4,809	0.08%
2018/06/26	1	61.50	3	61.23	61.50	-2	4,766	-0.04%
2018/06/25	1	58.10	0	0.00	59.20	1	4,773	0.02%
2018/06/22	7	60.17	4	59.60	59.00	3	4,754	0.06%
2018/06/21	7	62.11	14	61.89	63.00	-7	4,657	-0.15%
2018/06/20	11	59.23	9	56.08	59.40	2	4,408	0.05%
2018/06/19	0.5	57.50	0	0.00	57.40	0.5	4,246	0.01%
2018/06/15	7	60.47	0	0.00	59.90	7	4,207	0.17%
2018/06/14	6	60.62	9	61.21	60.40	-3	4,125	-0.07%
2018/06/13	3	60.77	6	58.83	58.00	-3	3,945	-0.08%
2018/06/12	13	61.95	118	62.03	60.60	-105	3,782	-2.78%	大賣/鉅額交易
2018/06/11	20	57.99	10	57.88	58.00	10	3,466	0.29%
2018/06/08	2	53.65	2	52.95	54.00	0	3,272	0.00%
2018/06/07	3	53.27	1	53.20	52.90	2	3,245	0.06%
2018/06/06	2	53.80	1	53.30	54.10	1	3,199	0.03%
2018/06/05	1	53.40	5	52.40	52.10	-4	3,178	-0.13%
2018/06/04	7	53.89	7	54.07	53.60	0	3,204	0.00%
2018/06/01	3	53.50	4	53.48	52.90	-1	3,206	-0.03%
2018/05/31	6	56.72	10	56.98	53.50	-4	3,126	-0.13%
2018/05/30	29	57.92	25	58.21	57.20	4	2,902	0.14%
2018/05/29	5	55.22	4	56.60	56.60	1	2,395	0.04%
2018/05/28	4	49.65	5	50.81	51.50	-1	2,265	-0.04%
2018/05/24	1	48.20	2	48.50	49.15	-1	2,134	-0.05%
2018/05/22	1	47.00	0	0.00	46.90	1	2,106	0.05%
2018/05/15	0	0.00	3	47.05	46.90	-3	2,184	-0.14%
2018/05/14	0	0.00	1	45.95	46.35	-1	2,263	-0.04%
2018/05/11	1	45.65	1	46.35	45.40	0	2,310	0.00%
2018/05/07	2	45.20	5	45.20	45.20	-3	2,831	-0.11%
2018/04/30	0	0.00	1	44.60	45.50	-1	3,007	-0.03%
2018/04/27	0	0.00	1	44.15	44.65	-1	3,058	-0.03%
2018/04/26	102	45.55	3	45.07	43.20	99	3,057	3.24%	大買/
2018/04/20	3	47.28	0	0.00	47.15	3	3,030	0.10%
2018/04/19	0	0.00	2	47.48	47.90	-2	3,022	-0.07%
2018/04/18	2	46.30	0	0.00	46.20	2	2,987	0.07%
2018/04/10	2	46.80	28	46.48	46.30	-26	3,086	-0.84%
2018/04/09	6	46.97	0	46.90	46.80	6	3,072	0.19%
2018/04/03	11	48.04	10	47.93	48.10	1	3,066	0.03%
2018/03/31	9	49.32	10	50.35	49.15	-1	2,990	-0.03%
2018/03/30	16	50.92	13	51.02	50.50	3	2,963	0.10%
2018/03/29	4	48.46	5	48.75	49.45	-1	2,823	-0.04%
2018/03/28	8	49.35	2	48.88	48.00	6	2,781	0.22%
2018/03/27	1	46.85	2	47.60	47.50	-1	2,661	-0.04%
2018/03/26	1	45.00	0	0.00	46.50	1	2,638	0.04%
2018/03/23	5	45.00	12	44.95	45.05	-7	2,643	-0.26%
2018/03/22	0	0.00	8	46.24	46.15	-8	2,622	-0.31%
2018/03/21	10	47.88	17	47.24	47.00	-7	2,611	-0.27%
2018/03/20	0	0.00	1	46.85	46.80	-1	2,620	-0.04%
2018/03/19	0	0.00	1	47.15	47.10	-1	2,629	-0.04%
2018/03/16	5	47.20	18	47.20	46.80	-13	2,636	-0.49%
2018/03/15	0	0.00	2	47.70	47.55	-2	2,640	-0.08%
2018/03/14	12	48.30	3	47.57	47.15	9	2,681	0.34%
2018/03/13	7	47.69	6	47.50	48.20	1	2,691	0.04%
2018/03/12	12	46.72	0	0.00	46.85	12	2,670	0.45%
2018/03/09	31	46.67	0	0.00	46.15	31	2,664	1.16%
2018/03/08	11	47.23	1	47.15	46.50	10	2,639	0.38%
2018/03/07	0	0.00	4	45.34	45.85	-4	2,573	-0.16%
2018/03/06	0	0.00	2	44.10	43.95	-2	2,516	-0.08%
2018/03/05	2	43.85	0	0.00	43.65	2	2,532	0.08%
2018/02/26	2	43.80	0	0.00	43.80	2	2,666	0.07%
2018/02/22	0	0.00	3	43.85	43.70	-3	2,798	-0.11%
2018/02/12	0	0.00	12	43.10	43.15	-12	2,841	-0.42%
2018/02/08	5	43.60	0	0.00	43.30	5	2,915	0.17%
2018/02/07	4	44.13	1	44.50	44.00	3	2,919	0.10%
2018/02/06	0	0.00	0.1	43.45	42.95	-0.1	2,884	0.00%
2018/02/05	15	47.23	10	46.90	47.70	5	2,818	0.18%
2018/02/01	12	52.31	2	52.20	51.40	10	2,790	0.36%
2018/01/31	0	0.00	13	49.96	50.40	-13	2,691	-0.48%
2018/01/30	13	51.64	5	51.50	51.10	8	2,649	0.30%
2018/01/29	7	49.34	4	49.69	49.60	3	2,409	0.12%
2018/01/24	5	46.27	2	46.70	46.45	3	2,751	0.11%
2018/01/23	0	0.00	6	47.89	47.15	-6	2,924	-0.21%
2018/01/22	0	0.00	1	45.60	45.95	-1	2,986	-0.03%
2018/01/18	1	47.10	0	0.00	46.55	1	3,359	0.03%
2018/01/17	2	46.90	0	0.00	46.35	2	3,436	0.06%
2018/01/15	1	46.80	0	0.00	47.50	1	3,614	0.03%
2018/01/10	1	45.95	1	46.05	45.95	0	3,932	0.00%
2018/01/05	2	50.25	0	0.00	48.70	2	4,087	0.05%
2018/01/04	0	0.00	1	47.40	49.25	-1	3,981	-0.03%
2018/01/03	2	47.15	0	0.00	46.00	2	3,920	0.05%
2018/01/02	8	46.58	0	0.00	46.60	8	3,898	0.21%