精材 (3374)-元大-竹北券商分點個股進出

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
204.0
漲跌
▲4.0
漲幅
+2.00%
成交量
2,971張
產業
上櫃半導體類股
1138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

精材 (3374)籌碼相關－元大-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹北券商分點個股進出
元大-竹北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	1	203.50	3	204.33	204.00	-2	6,197	-0.03%
2024/12/16	1	205.00	1	206.50	200.00	0	6,265	0.00%
2024/12/13	1	202.00	1	199.00	199.00	0	6,295	0.00%
2024/12/12	1	208.50	1	207.00	200.50	0	6,497	0.00%
2024/12/11	1	200.00	1	201.50	202.50	0	6,579	0.00%
2024/12/10	0	0.00	3	202.00	200.00	-3	6,632	-0.05%
2024/12/09	3	205.50	3	206.50	204.00	0	6,706	0.00%
2024/12/05	2	205.49	2	204.75	205.00	0	6,937	0.00%
2024/12/04	6	199.08	21.1	200.22	204.50	-15.1	7,182	-0.21%
2024/12/03	4	196.38	1	196.50	195.50	3	7,282	0.04%
2024/12/02	0	0.00	1	191.50	192.50	-1	7,322	-0.01%
2024/11/29	2	189.75	2	191.50	191.00	0	7,408	0.00%
2024/11/28	3	183.67	1	185.00	185.00	2	7,554	0.03%
2024/11/27	6	190.08	1	191.00	190.00	5	7,635	0.07%
2024/11/26	0	195.00	0	0.00	193.00	0	7,879	0.00%
2024/11/25	14	198.75	3.1	200.36	196.50	11	8,181	0.13%
2024/11/22	5.1	201.30	4	202.13	201.50	1.1	8,285	0.01%
2024/11/21	2	195.75	2.4	193.89	194.00	-0.4	8,422	0.00%
2024/11/20	6.7	195.39	0	0.00	192.50	6.7	8,736	0.08%
2024/11/19	9.2	188.76	6	191.75	198.50	3.2	8,891	0.04%
2024/11/18	12.2	197.95	9	197.78	190.00	3.2	9,218	0.03%
2024/11/15	4	211.38	2	209.50	208.50	2	9,526	0.02%
2024/11/14	1	212.49	1	211.00	211.00	0	9,967	0.00%
2024/11/13	1	214.50	2	213.00	211.50	-1	10,290	-0.01%
2024/11/12	10	219.95	14.3	218.65	215.00	-4.3	10,567	-0.04%
2024/11/11	15	231.13	6.5	230.93	228.00	8.5	10,640	0.08%
2024/11/08	25.5	233.97	21	234.71	229.50	4.5	10,742	0.04%
2024/11/07	3	229.83	3.1	229.63	229.00	-0.1	10,646	0.00%
2024/11/06	3	216.32	0.1	214.50	210.50	2.9	10,706	0.03%
2024/11/05	2	216.50	1.1	217.41	215.50	0.9	10,859	0.01%
2024/11/04	1.1	207.91	1	211.50	211.50	0.1	11,143	0.00%
2024/11/01	0.1	207.00	0	0.00	209.50	0.1	11,170	0.00%
2024/10/30	2.5	211.67	1	215.00	213.50	1.5	11,388	0.01%
2024/10/29	2	208.00	1	209.00	208.50	1	11,706	0.01%
2024/10/28	1	209.50	1	210.00	209.50	0	12,024	0.00%
2024/10/24	1.3	220.18	0	0.00	214.50	1.3	12,476	0.01%
2024/10/23	1	227.00	0	0.00	224.00	1	12,503	0.01%
2024/10/22	2.1	227.74	2	227.50	227.00	0.1	12,571	0.00%
2024/10/21	2	230.00	6	228.83	230.50	-4	12,656	-0.03%
2024/10/18	20.1	237.86	14	232.36	226.50	6.1	12,772	0.05%
2024/10/17	9.1	233.51	8.1	233.72	234.50	1	12,695	0.01%
2024/10/16	0	0.00	0.4	222.50	223.50	-0.4	12,748	0.00%
2024/10/15	3	227.50	4	225.75	225.50	-1	12,944	-0.01%
2024/10/14	1	225.00	2	225.00	225.50	-1	13,110	-0.01%
2024/10/11	0.3	220.00	1.8	224.28	224.00	-1.5	13,326	-0.01%
2024/10/09	3	225.50	2.1	224.46	224.00	0.9	13,677	0.01%
2024/10/08	4	224.13	1	226.00	226.00	3	13,727	0.02%
2024/10/07	4	218.50	3.2	219.77	222.00	0.9	14,110	0.01%
2024/10/04	8.3	215.99	9.1	212.57	218.00	-0.8	14,460	-0.01%
2024/10/01	2	208.25	2	206.50	208.00	0	14,575	0.00%
2024/09/30	6	207.42	4	208.75	205.50	2	15,121	0.01%
2024/09/27	4	214.00	4	215.00	211.50	0	15,205	0.00%
2024/09/26	8.3	217.39	4.2	217.11	213.00	4.1	15,296	0.03%
2024/09/25	9.2	215.60	10	214.85	215.00	-0.8	15,303	-0.01%
2024/09/24	22.6	212.80	22.4	214.64	210.00	0.2	15,271	0.00%
2024/09/23	4.4	228.97	16	227.47	227.50	-11.6	15,050	-0.08%
2024/09/20	16.1	241.86	5	243.30	237.00	11.1	15,143	0.07%
2024/09/19	4.1	234.96	0	235.00	234.50	4.1	15,071	0.03%
2024/09/18	2	235.49	0.2	232.50	233.00	1.8	15,112	0.01%
2024/09/16	1.1	236.00	0	0.00	239.00	1.1	15,170	0.01%
2024/09/13	7	245.57	5.2	246.13	241.00	1.8	15,382	0.01%
2024/09/12	1.4	242.29	1	237.37	241.00	0.4	15,411	0.00%
2024/09/11	2	226.75	1	230.00	228.00	1	15,443	0.01%
2024/09/10	3.3	230.52	3.3	230.24	227.50	-0.1	15,767	0.00%
2024/09/09	7.2	230.40	2	230.50	232.50	5.2	16,238	0.03%
2024/09/06	13	236.54	8.1	236.07	229.50	5	16,546	0.03%
2024/09/05	12.4	242.89	12	241.67	233.00	0.4	16,879	0.00%
2024/09/04	5.2	245.94	4	250.75	247.00	1.2	16,997	0.01%
2024/09/03	5	255.00	5.1	251.57	252.50	-0.1	16,951	0.00%
2024/09/02	13.1	265.44	11.1	268.02	260.00	2	16,904	0.01%
2024/08/30	3.7	272.77	0.2	277.34	266.00	3.5	16,810	0.02%
2024/08/29	11.1	270.59	11	275.55	279.00	0.1	16,641	0.00%
2024/08/28	2.1	272.71	5	271.00	276.00	-2.9	16,485	-0.02%
2024/08/27	11	268.66	16.6	267.47	270.50	-5.6	16,323	-0.03%
2024/08/26	6.4	258.33	6.2	256.09	253.50	0.2	16,042	0.00%
2024/08/23	20.1	255.37	18.1	250.91	260.00	2	15,875	0.01%
2024/08/22	14.2	260.95	13.2	257.48	258.00	1	15,715	0.01%
2024/08/21	17.1	271.89	16	269.91	267.00	1.1	15,345	0.01%
2024/08/20	21	264.71	24.1	266.29	268.00	-3.1	15,079	-0.02%
2024/08/19	20	254.75	20.2	253.20	253.00	-0.2	14,649	0.00%
2024/08/16	17.1	243.88	25.1	246.35	250.50	-8	14,164	-0.06%
2024/08/15	23	224.15	24.1	226.29	228.00	-1.1	13,677	-0.01%
2024/08/14	9	219.00	10.9	218.27	216.50	-1.9	13,320	-0.01%
2024/08/13	11.1	200.54	12	201.92	206.50	-0.9	12,993	-0.01%
2024/08/12	5.1	206.56	10	209.25	205.00	-4.9	12,821	-0.04%
2024/08/09	34.1	212.33	33.2	212.21	208.00	0.9	12,621	0.01%
2024/08/08	10.2	206.67	11	207.64	206.00	-0.8	12,303	-0.01%
2024/08/07	5.2	199.83	5.6	200.23	209.50	-0.4	12,085	0.00%
2024/08/06	32.6	194.70	27.5	196.65	190.50	5.1	11,895	0.04%
2024/08/05	2.5	202.50	0	0.00	202.50	2.5	11,538	0.02%
2024/08/02	8.1	234.56	5.5	234.64	225.00	2.6	11,490	0.02%
2024/08/01	4.1	244.33	20.6	248.05	250.00	-16.5	11,223	-0.15%
2024/07/31	14	231.86	8	231.94	234.50	6	10,853	0.06%
2024/07/30	3	219.33	8.5	221.92	229.50	-5.5	10,505	-0.05%
2024/07/29	10.6	211.42	8.2	211.08	209.00	2.4	10,201	0.02%
2024/07/26	2	199.54	3	195.83	204.50	-1	9,969	-0.01%
2024/07/23	5.6	206.20	3	205.83	203.00	2.6	9,871	0.03%
2024/07/22	2.8	203.74	3	202.50	201.50	-0.2	9,775	0.00%
2024/07/19	4	215.88	7.1	215.00	207.50	-3.1	9,651	-0.03%
2024/07/18	3.2	215.41	3	215.33	218.50	0.2	9,462	0.00%
2024/07/17	5.1	221.91	3	222.17	226.00	2.1	9,268	0.02%
2024/07/16	4.2	218.86	12.7	217.43	217.50	-8.5	9,064	-0.09%
2024/07/15	9.7	222.06	6	222.75	222.00	3.7	8,849	0.04%
2024/07/12	7.2	221.25	2	222.00	216.00	5.2	8,616	0.06%
2024/07/11	12.4	223.88	15.2	227.01	232.50	-2.8	8,334	-0.03%
2024/07/10	9.2	209.75	7	211.64	211.50	2.2	7,926	0.03%
2024/07/09	21	209.81	16	211.56	207.50	5	7,760	0.06%
2024/07/08	11	204.19	13.3	208.30	207.00	-2.2	7,274	-0.03%
2024/07/05	6	192.02	7	192.79	199.00	-1	6,751	-0.01%
2024/07/04	19.6	191.31	16.5	190.67	195.00	3.1	6,431	0.05%
2024/07/03	3	177.19	1	179.00	178.00	2	5,841	0.04%
2024/07/02	2	179.75	5	179.30	181.50	-3	5,669	-0.05%
2024/07/01	4	176.63	1	176.00	176.00	3	5,508	0.05%
2024/06/28	3	177.50	3	179.33	180.00	0	5,448	0.00%
2024/06/27	4	174.63	7	174.71	176.00	-3	5,282	-0.06%
2024/06/26	13	177.15	11	177.45	177.00	2	5,202	0.04%
2024/06/25	3	173.00	3.5	171.50	171.50	-0.5	4,941	-0.01%
2024/06/24	2.3	171.93	1	172.50	172.50	1.3	4,830	0.03%
2024/06/21	9.3	180.24	11.7	179.73	179.00	-2.4	4,732	-0.05%
2024/06/20	11.7	180.63	7.2	181.66	184.50	4.5	4,569	0.10%
2024/06/19	2	171.25	12.2	173.86	168.00	-10.2	4,287	-0.24%
2024/06/18	8	178.92	11.1	179.05	180.00	-3.1	4,035	-0.08%
2024/06/17	10.4	178.26	11	180.82	174.00	-0.6	3,810	-0.02%
2024/06/14	14.1	175.42	17.2	174.54	175.50	-3.1	3,415	-0.09%
2024/06/13	9.5	168.66	15.2	169.51	173.00	-5.7	2,861	-0.20%
2024/06/12	23	152.61	32	153.88	157.50	-9	2,443	-0.37%
2024/06/11	14.1	146.78	5.6	144.88	146.50	8.5	1,922	0.44%
2024/06/07	3	134.33	0	0.00	135.00	3	1,493	0.20%
2024/06/06	1	131.04	2.1	131.26	130.50	-1.1	1,389	-0.08%
2024/05/31	2	134.00	1	128.00	127.50	1	1,400	0.07%
2024/05/30	0	0.00	1	131.50	129.50	-1	1,304	-0.08%
2024/05/29	4	130.13	1.5	128.50	128.50	2.5	1,272	0.20%
2024/05/28	1	121.00	1	130.50	129.00	0	1,245	0.00%
2024/05/20	1	116.00	0	0.00	115.50	1	1,502	0.07%
2024/04/29	0	0.00	0.1	117.50	118.00	-0.1	2,100	0.00%
2024/04/19	2	112.75	6	112.92	113.50	-4	2,216	-0.18%
2024/04/15	1.3	121.62	1	123.00	121.50	0.3	2,174	0.01%
2024/04/11	0	0.00	0	126.00	125.50	0	2,166	0.00%
2024/04/09	2	130.00	4	129.38	127.50	-2	2,159	-0.09%
2024/04/08	2	127.75	0	0.00	127.00	2	2,133	0.09%
2024/04/03	0	0.00	3	125.50	127.50	-3	2,131	-0.14%
2024/04/02	13	127.12	10.1	127.50	127.50	2.9	2,130	0.14%
2024/04/01	0.1	124.95	0	0.00	124.50	0.1	2,121	0.01%
2024/03/28	0	0.00	1	123.50	123.50	-1	2,128	-0.05%
2024/03/26	1	127.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/13	0	0.00	2	130.00	126.50	-2	2,357	-0.08%
2024/03/12	4	129.38	3	128.50	129.50	1	2,385	0.04%
2024/03/11	3	130.00	2	129.50	128.50	1	2,393	0.04%
2024/03/08	4	131.50	4	134.00	129.50	0	2,439	0.00%
2024/03/07	6	133.08	5	131.70	131.50	1	2,390	0.04%
2024/03/06	1	131.51	0	0.00	132.00	1	2,447	0.04%
2024/03/05	0	0.00	2	132.00	131.50	-2	2,529	-0.08%
2024/03/01	0.2	129.50	0	0.00	129.50	0.2	2,691	0.01%
2024/02/27	1	128.50	1	130.00	128.50	0	2,893	0.00%
2024/02/26	2	132.50	2	132.50	130.50	0	3,073	0.00%
2024/02/23	0	0.00	0.1	135.00	132.50	-0.1	3,063	0.00%
2024/02/21	0.1	129.50	1.1	129.50	129.50	-1	2,972	-0.03%
2024/02/20	4	135.50	3	135.00	135.50	1	2,886	0.03%
2024/02/19	4	134.75	1	136.50	133.50	3	2,822	0.11%
2024/02/15	0	0.00	2	130.00	131.50	-2	2,759	-0.07%
2024/02/02	1	126.50	1	128.00	128.00	0	2,833	0.00%
2024/02/01	0	0.00	1	128.00	126.00	-1	2,787	-0.04%
2024/01/31	0.1	127.00	4	126.50	125.50	-4	2,787	-0.14%
2024/01/30	2	127.00	0	0.00	127.00	2	2,866	0.07%
2024/01/29	0	0.00	1	127.00	126.50	-1	2,963	-0.03%
2024/01/26	0	0.00	0.1	126.50	126.00	-0.1	2,974	0.00%
2024/01/24	2	127.50	2.2	129.34	127.50	-0.2	2,970	-0.01%
2024/01/22	0	0.00	1.1	126.57	127.00	-1.1	2,955	-0.04%
2024/01/19	2	128.50	8.1	127.01	125.50	-6.1	2,939	-0.21%
2024/01/18	3	124.00	0	0.00	124.00	3	2,920	0.10%
2024/01/17	2	124.25	0	0.00	122.00	2	2,970	0.07%
2024/01/16	20	123.00	20	124.00	124.00	0	2,963	0.00%
2024/01/12	1	123.50	0	0.00	122.00	1	3,070	0.03%
2024/01/11	1	121.50	0	0.00	122.50	1	3,149	0.03%
2024/01/10	1.6	121.00	0	0.00	121.50	1.6	3,164	0.05%
2024/01/08	1	121.02	0	0.00	120.50	1	3,204	0.03%
2024/01/05	0.5	124.00	0	0.00	123.00	0.5	3,216	0.02%
2024/01/04	1	124.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	1	124.50	0	0.00	124.00	1	3,256	0.03%
2024/01/02	1	125.51	0	0.00	126.00	1	3,248	0.03%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/28	0	0.00	0	129.00	128.00	0	3,273	0.00%
2023/12/27	1.1	127.50	1	129.00	128.00	0.1	3,291	0.00%
2023/12/25	1	125.49	0	0.00	125.00	1	3,377	0.03%
2023/12/22	0.2	126.25	0	0.00	124.50	0.2	3,433	0.01%
2023/12/18	2	128.25	0	0.00	128.00	2	3,370	0.06%
2023/12/15	0	0.00	7	132.29	130.00	-7	3,365	-0.21%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/12	3	127.50	0	0.00	127.50	3	3,258	0.09%
2023/12/11	5.1	129.20	22.5	128.00	128.50	-17.5	3,222	-0.54%
2023/12/08	1	137.50	1	136.50	136.00	0	3,128	0.00%
2023/12/07	3	135.50	1	133.50	135.00	2	3,092	0.06%
2023/12/06	0	137.50	2	137.50	136.00	-2	3,046	-0.07%
2023/12/05	0.2	136.50	3.7	137.82	135.50	-3.5	3,037	-0.11%
2023/12/04	4	138.75	1	138.50	137.50	3	2,976	0.10%
2023/12/01	2	138.75	3	138.17	139.50	-1	2,929	-0.03%
2023/11/30	2	138.25	7	138.93	138.00	-5	2,840	-0.18%
2023/11/29	6.2	135.20	6	135.25	136.00	0.2	2,739	0.01%
2023/11/28	10.1	133.01	0.3	133.67	132.50	9.8	2,664	0.37%
2023/11/27	2	133.75	2	138.77	133.50	0	2,531	0.00%
2023/11/24	0	139.00	3	138.16	136.50	-3	2,387	-0.12%
2023/11/22	0.1	131.00	2	130.50	133.50	-1.9	2,096	-0.09%
2023/11/21	0	0.00	1	134.00	132.50	-1	2,064	-0.05%
2023/11/20	2	130.25	19	129.05	131.00	-17	2,017	-0.84%
2023/11/17	1	129.50	2	130.25	129.50	-1	1,997	-0.05%
2023/11/15	2	130.75	1	131.50	128.50	1	1,973	0.05%
2023/11/14	19	129.97	1	130.00	130.00	18	1,941	0.93%
2023/11/13	2	130.25	0	0.00	128.50	2	1,908	0.10%
2023/11/08	1.5	128.00	1	128.50	128.50	0.5	1,773	0.03%
2023/11/07	2.5	129.90	0	0.00	130.00	2.5	1,712	0.15%
2023/11/06	2	124.00	22.2	125.84	128.00	-20.2	1,633	-1.24%
2023/11/03	0	0.00	3	121.33	121.00	-3	1,518	-0.20%
2023/11/02	1	118.00	1	119.00	120.00	0	1,517	0.00%
2023/11/01	4	115.50	3	116.00	115.50	1	1,514	0.07%
2023/10/31	1	118.50	2	119.75	115.50	-1	1,516	-0.07%
2023/10/27	4	117.25	9	117.00	117.00	-5	1,535	-0.33%
2023/10/26	5	119.60	0	0.00	117.50	5	1,550	0.32%
2023/10/25	20.5	122.90	1	124.00	122.50	19.5	1,527	1.28%
2023/10/24	0	0.00	1	117.50	118.00	-1	1,478	-0.07%
2023/10/23	2	117.00	1	121.50	116.50	1	1,494	0.07%
2023/10/20	4	119.88	3	120.00	120.00	1	1,498	0.07%
2023/10/19	7.8	121.84	6.2	121.23	123.50	1.6	1,467	0.11%
2023/10/17	2.3	119.00	4	118.88	118.00	-1.7	1,490	-0.12%
2023/10/16	4	115.00	0	0.00	115.00	4	1,520	0.26%
2023/10/13	0	0.00	2	117.50	118.00	-2	1,554	-0.13%
2023/10/12	4	117.75	0	0.00	119.00	4	1,593	0.25%
2023/10/11	1	113.50	0	0.00	112.50	1	1,613	0.06%
2023/10/05	2	112.25	0	0.00	112.00	2	1,797	0.11%
2023/10/04	2	111.00	3	110.50	111.00	-1	1,849	-0.05%
2023/10/02	3	116.50	0	0.00	115.50	3	1,943	0.15%
2023/09/28	3	117.67	4	116.50	117.50	-1	2,015	-0.05%
2023/09/27	2.1	114.00	2	114.50	118.00	0.1	2,224	0.00%
2023/09/26	0.1	108.50	0	0.00	108.00	0.1	2,562	0.00%
2023/09/21	2	106.00	0	0.00	106.00	2	2,758	0.07%
2023/09/19	0.1	113.00	0	0.00	111.00	0.1	2,924	0.00%
2023/09/18	0.1	113.50	0	0.00	113.00	0.1	2,992	0.00%
2023/09/15	0	0.00	1	113.00	113.50	-1	3,046	-0.03%
2023/09/11	0	0.00	2	110.50	110.00	-2	3,387	-0.06%
2023/09/06	2.1	116.51	0	0.00	116.00	2.1	4,172	0.05%
2023/09/05	1	117.00	0	0.00	117.00	1	4,457	0.02%
2023/09/01	0.1	114.00	0	0.00	114.00	0.1	4,907	0.00%
2023/08/25	1	112.00	0	0.00	111.00	1	4,937	0.02%
2023/08/14	2.1	109.00	0	0.00	109.00	2.1	4,897	0.04%
2023/08/10	0	0.00	3	113.00	113.00	-3	4,851	-0.06%
2023/08/08	0	0.00	1	117.00	116.00	-1	4,820	-0.02%
2023/08/07	1	119.50	0	0.00	119.00	1	4,807	0.02%
2023/08/04	0.1	119.00	0	0.00	121.00	0.1	4,784	0.00%
2023/08/02	0	0.00	1	121.00	120.50	-1	4,776	-0.02%
2023/08/01	0.1	123.50	0	0.00	123.50	0.1	4,750	0.00%
2023/07/31	1.1	128.36	0.1	126.00	125.00	0.9	4,721	0.02%
2023/07/28	0	0.00	10	129.00	128.50	-10	4,688	-0.21%
2023/07/27	0	0.00	0.1	127.50	127.00	-0.1	4,669	0.00%
2023/07/26	0.2	126.25	0	0.00	125.50	0.2	4,655	0.00%
2023/07/25	0.4	130.00	2	128.25	129.00	-1.6	4,639	-0.03%
2023/07/24	1.2	126.13	0	0.00	126.50	1.2	4,607	0.03%
2023/07/21	2	128.25	0	0.00	129.50	2	4,566	0.04%
2023/07/20	0	0.00	4.1	134.49	136.50	-4.1	4,510	-0.09%
2023/07/19	5	134.70	7	134.43	134.00	-2	4,475	-0.04%
2023/07/18	0	0.00	4	133.63	132.50	-4	4,433	-0.09%
2023/07/17	2	134.75	1	135.50	134.00	1	4,399	0.02%
2023/07/14	1.5	135.33	1	136.50	138.00	0.5	4,358	0.01%
2023/07/13	11	138.95	15	136.30	134.50	-4	4,332	-0.09%
2023/07/12	5	138.00	3	137.33	137.00	2	4,253	0.05%
2023/07/11	6	136.83	7.1	134.01	133.50	-1.1	4,175	-0.03%
2023/07/10	0	0.00	5.4	135.16	136.00	-5.4	4,119	-0.13%
2023/07/07	4	134.25	5	133.90	134.00	-1	4,061	-0.02%
2023/07/06	6	136.92	6	136.25	135.00	0	3,973	0.00%
2023/07/05	10.1	143.64	5	142.30	140.00	5.1	3,862	0.13%
2023/07/04	9	140.83	10	141.00	144.50	-1	3,576	-0.03%
2023/07/03	2	131.50	5	129.80	131.50	-3	3,173	-0.09%
2023/06/30	0	0.00	2	126.00	128.50	-2	3,046	-0.07%
2023/06/28	7.5	129.00	4	127.50	126.50	3.5	3,009	0.12%
2023/06/27	1	127.00	1	127.00	126.50	0	2,960	0.00%
2023/06/26	3.5	125.29	8.2	124.89	124.50	-4.7	2,867	-0.16%
2023/06/21	3	124.17	1	124.00	123.00	2	2,813	0.07%
2023/06/20	4	128.13	3	126.50	126.50	1	2,776	0.04%
2023/06/19	1	129.00	6	127.83	129.00	-5	2,744	-0.18%
2023/06/16	2	128.50	3	128.33	127.00	-1	2,673	-0.04%
2023/06/15	11	132.32	7	133.57	130.00	4	2,616	0.15%
2023/06/14	6	129.67	5.3	129.00	129.00	0.7	2,456	0.03%
2023/06/13	25.1	128.50	14	128.89	130.00	11.1	2,372	0.47%
2023/06/12	32	133.47	39	131.01	128.00	-7	2,139	-0.33%
2023/06/09	19	123.34	13.1	126.02	128.00	5.9	1,682	0.35%
2023/06/08	17	117.64	7.1	116.07	116.50	9.9	1,425	0.69%
2023/06/07	34.6	109.83	24.8	110.61	113.00	9.8	1,147	0.85%
2023/06/06	0	0.00	5	107.00	107.00	-5	1,034	-0.48%
2023/06/05	1.5	106.50	0	0.00	106.50	1.5	1,155	0.13%
2023/06/02	1.5	106.50	1	105.50	105.00	0.5	1,148	0.04%
2023/06/01	0.4	105.50	0	0.00	105.00	0.4	1,157	0.03%
2023/05/30	0.5	105.00	0	0.00	105.50	0.5	1,153	0.04%
2023/05/29	0	0.00	1	104.00	105.00	-1	1,152	-0.09%
2023/05/26	5.5	105.45	0	0.00	104.50	5.5	1,146	0.48%
2023/05/25	1.5	102.00	1	102.50	102.50	0.5	1,117	0.04%
2023/05/19	0	0.00	1	100.00	99.70	-1	1,199	-0.08%
2023/05/17	0.1	99.66	0	0.00	99.40	0.1	1,234	0.01%
2023/05/11	0.1	97.50	0	0.00	95.90	0.1	1,373	0.01%
2023/05/10	1	98.10	0	0.00	98.20	1	1,392	0.07%
2023/05/09	1.1	99.90	0	0.00	98.40	1.1	1,398	0.08%
2023/05/08	1	100.50	0	0.00	100.00	1	1,402	0.07%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/04	1	100.00	0	0.00	100.50	1	1,465	0.07%
2023/05/03	1.1	99.59	1	99.40	99.50	0.1	1,479	0.01%
2023/05/02	1	99.20	0	0.00	99.40	1	1,496	0.07%
2023/04/28	0.1	98.60	0	0.00	98.00	0.1	1,579	0.00%
2023/04/26	1	98.60	0	0.00	98.80	1	1,599	0.06%
2023/04/25	2.1	99.93	0	0.00	97.80	2.1	1,649	0.12%
2023/04/24	5	102.80	0	0.00	102.50	5	1,627	0.31%
2023/04/21	0.1	104.75	1	103.00	102.00	-0.9	1,639	-0.05%
2023/04/20	0.2	105.50	2	105.50	105.00	-1.9	1,658	-0.11%
2023/04/14	2	107.25	0	0.00	106.50	2	1,612	0.12%
2023/04/13	2	107.25	4	106.50	106.50	-2	1,613	-0.12%
2023/04/11	1.1	107.95	0	0.00	108.00	1.1	1,615	0.07%
2023/04/07	0	0.00	0.4	108.00	107.00	-0.4	1,632	-0.02%
2023/03/31	0.1	108.50	0.2	108.50	108.00	-0.1	1,652	-0.01%
2023/03/28	3	110.50	4.3	108.15	110.00	-1.3	1,664	-0.08%
2023/03/27	0	0.00	3.1	108.05	108.00	-3.1	1,636	-0.19%
2023/03/24	7	111.50	2	110.50	110.50	5	1,643	0.30%
2023/03/23	1	111.00	0	0.00	110.00	1	1,629	0.06%
2023/03/22	0	0.00	1	109.00	110.00	-1	1,625	-0.06%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	0.1	106.50	0	0.00	105.00	0.1	1,624	0.00%
2023/03/13	1.2	105.17	0	0.00	107.00	1.2	1,736	0.07%
2023/03/10	0	0.00	20	110.00	110.00	-20	1,747	-1.14%
2023/03/09	0	0.00	1	112.00	111.50	-1	1,840	-0.05%
2023/03/08	3	107.17	0	112.00	111.50	3	1,820	0.16%
2023/03/07	0.2	105.83	0	0.00	105.00	0.2	1,717	0.01%
2023/03/03	1.1	104.00	0	0.00	103.00	1.1	1,724	0.06%
2023/03/01	3	102.00	0	0.00	104.00	3	1,810	0.17%
2023/02/24	0.1	103.50	0	0.00	103.00	0.1	1,836	0.00%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/17	0.1	103.00	0	0.00	104.00	0.1	2,329	0.00%
2023/02/16	0.1	106.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/15	0.1	104.00	2	104.00	104.00	-2	2,338	-0.08%
2023/02/13	0.1	106.00	0	0.00	105.50	0.1	2,382	0.00%
2023/02/10	0.5	108.60	0	0.00	107.00	0.5	2,416	0.02%
2023/02/09	5	110.30	1	109.50	109.50	4	2,373	0.17%
2023/02/06	0	0.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	0.1	109.00	4	108.50	107.50	-4	2,350	-0.17%
2023/02/02	1	108.50	0	0.00	109.00	1	2,346	0.04%
2023/01/31	1	107.00	2	106.00	107.00	-1	2,332	-0.04%
2023/01/30	0.2	107.50	1	107.00	106.00	-0.9	2,325	-0.04%
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	1	103.50	0	0.00	103.50	1	2,261	0.04%
2023/01/13	26	103.31	26	101.69	101.50	0	2,252	0.00%
2023/01/12	1	102.00	0	0.00	101.00	1	2,200	0.05%
2023/01/10	8	105.25	8	104.81	104.50	0	2,203	0.00%
2023/01/09	1	105.00	0	0.00	104.00	1	2,182	0.05%
2023/01/06	4	102.00	0	0.00	102.00	4	2,163	0.18%
2023/01/03	0.1	96.50	0	0.00	97.80	0.1	2,245	0.00%
2022/12/28	0.5	95.80	0.1	95.80	95.40	0.4	2,345	0.02%
2022/12/27	0	100.00	0	0.00	99.20	0	2,407	0.00%
2022/12/26	1	99.00	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1.1	99.55	0	0.00	99.50	1.1	2,554	0.04%
2022/12/19	0	0.00	0.1	103.50	103.50	-0.1	2,786	0.00%
2022/12/16	0	0.00	0	105.00	102.50	0	2,826	0.00%
2022/12/15	0	0.00	0.4	105.50	105.00	-0.4	2,812	-0.01%
2022/12/13	0.1	103.50	0	0.00	102.50	0.1	2,799	0.00%
2022/12/09	1	105.00	1	105.50	105.00	0	2,796	0.00%
2022/12/08	0	104.00	1	103.00	104.00	-1	2,788	-0.04%
2022/12/07	1.1	105.90	0	0.00	103.50	1.1	2,784	0.04%
2022/12/06	0	0.00	1	106.50	106.50	-1	2,754	-0.04%
2022/12/05	1	111.00	2	111.00	111.00	-1	2,723	-0.04%
2022/12/02	0	0.00	0	108.00	108.50	0	2,658	0.00%
2022/12/01	3.1	108.63	3	106.00	106.00	0.1	2,630	0.00%
2022/11/30	1.4	104.93	0.1	104.50	104.50	1.3	2,535	0.05%
2022/11/29	0.1	103.50	0	0.00	103.00	0.1	2,536	0.00%
2022/11/28	0	0.00	3	103.67	104.00	-3	2,518	-0.12%
2022/11/25	1	105.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	0	104.00	0	0.00	105.50	0	2,562	0.00%
2022/11/23	1	105.50	1	104.00	104.00	0	2,530	0.00%
2022/11/21	0.1	105.00	0	0.00	104.50	0.1	2,488	0.00%
2022/11/18	1	108.00	1	104.50	106.00	0	2,459	0.00%
2022/11/17	0.1	104.50	0	0.00	107.00	0.1	2,423	0.00%
2022/11/16	3.2	111.11	0	0.00	108.00	3.2	2,381	0.13%
2022/11/15	2	104.50	3.1	108.19	109.50	-1.1	2,254	-0.05%
2022/11/11	1	100.50	1	97.80	97.80	0	2,164	0.00%
2022/11/10	0	0.00	1	95.30	95.50	-1	2,125	-0.05%
2022/11/09	1	93.40	0	0.00	94.40	1	2,125	0.05%
2022/11/02	0	0.00	1	95.10	94.40	-1	2,346	-0.04%
2022/10/27	0	0.00	1	91.40	92.90	-1	2,534	-0.04%
2022/10/24	1	89.40	0	0.00	88.40	1	2,546	0.04%
2022/10/19	1	92.40	0	0.00	91.10	1	2,641	0.04%
2022/10/14	0	0.00	1	91.70	90.50	-1	2,810	-0.04%
2022/10/13	0.2	86.40	1	89.40	85.10	-0.9	2,835	-0.03%
2022/10/11	1	89.80	0	0.00	88.50	1	2,908	0.03%
2022/10/05	0	0.00	1	97.40	94.20	-1	3,049	-0.03%
2022/10/04	0	0.00	1	93.80	93.80	-1	3,038	-0.03%
2022/10/03	26	91.40	24	90.98	91.00	2	3,013	0.07%
2022/09/30	3	93.07	3	92.03	96.00	0	3,088	0.00%
2022/09/29	5.1	94.77	4	93.58	92.90	1.1	3,245	0.03%
2022/09/28	5	99.74	5	99.42	97.20	0	3,202	0.00%
2022/09/27	9	102.72	7	100.00	106.00	2	3,173	0.06%
2022/09/26	2	104.50	5	104.90	103.00	-3	3,145	-0.10%
2022/09/23	23	112.07	1	113.50	113.00	22	3,130	0.70%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/07	0	0.00	0.2	118.00	120.50	-0.2	3,553	0.00%
2022/09/01	2.2	129.47	0	0.00	127.50	2.2	3,671	0.06%
2022/08/31	0	0.00	1	132.00	131.50	-1	3,663	-0.03%
2022/08/29	0	0.00	1	125.50	126.00	-1	3,692	-0.03%
2022/08/26	0.1	131.00	0	0.00	128.00	0.1	3,795	0.00%
2022/08/25	0.1	129.50	0.3	130.00	129.50	-0.3	3,821	-0.01%
2022/08/23	1	129.00	1	128.00	127.50	0	3,982	0.00%
2022/08/22	6	130.92	6	129.17	128.50	0	4,022	0.00%
2022/08/19	2.1	128.00	1	129.00	129.50	1.1	3,998	0.03%
2022/08/16	2	125.00	4	123.75	123.00	-2	3,983	-0.05%
2022/08/10	2	121.50	2	121.00	120.50	0	4,137	0.00%
2022/08/09	4	125.50	1	124.50	125.00	3	4,121	0.07%
2022/08/05	6	130.58	6	129.83	129.50	0	4,038	0.00%
2022/08/04	0	129.00	0	128.50	129.50	0	3,959	0.00%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/07/29	0	0.00	2	128.00	129.00	-2	4,034	-0.05%
2022/07/28	0	0.00	1	126.00	126.50	-1	4,072	-0.02%
2022/07/27	1	129.50	1	128.50	128.50	0	4,109	0.00%
2022/07/26	1	128.50	0	0.00	127.50	1	4,362	0.02%
2022/07/22	0	0.00	1	124.50	125.00	-1	4,576	-0.02%
2022/07/21	0	0.00	0	122.50	128.00	0	4,613	0.00%
2022/07/20	1	126.50	1	122.00	122.00	0	4,686	0.00%
2022/07/18	2	123.75	3	124.00	124.50	-1	4,884	-0.02%
2022/07/15	3	118.52	0	0.00	122.00	3	5,046	0.06%
2022/07/14	0	0.00	2	112.50	114.00	-2	4,993	-0.04%
2022/07/13	2	109.75	16	108.31	108.00	-14	5,079	-0.28%
2022/07/12	1.5	106.83	0	0.00	107.00	1.5	5,151	0.03%
2022/07/11	1	113.00	3	112.50	112.50	-2	5,095	-0.04%
2022/07/08	8	108.94	6	109.25	111.00	2	5,042	0.04%
2022/07/07	69	105.67	67	105.85	111.00	2	4,893	0.04%
2022/07/06	1	111.51	3	115.67	111.50	-2	4,678	-0.04%
2022/07/05	10	124.00	11	123.50	123.50	-1	4,631	-0.02%
2022/07/04	4	122.50	4.4	121.27	121.50	-0.4	4,591	-0.01%
2022/07/01	11	125.36	11	126.41	122.00	0	4,577	0.00%
2022/06/30	11	134.18	11	129.73	128.50	0	4,554	0.00%
2022/06/29	0	0.00	1	134.50	134.50	-1	4,539	-0.02%
2022/06/28	0	0.00	1	132.00	132.50	-1	4,668	-0.02%
2022/06/27	1	132.50	0	0.00	131.50	1	4,742	0.02%
2022/06/24	1	127.50	0	0.00	128.50	1	4,711	0.02%
2022/06/21	0	125.00	0	0.00	124.50	0	4,556	0.00%
2022/06/17	0.1	127.00	1	131.00	129.50	-1	4,437	-0.02%
2022/06/16	1	133.00	1	139.00	131.50	0	4,399	0.00%
2022/06/14	2.1	144.94	2	143.75	145.00	0.1	4,309	0.00%
2022/06/13	0.2	149.00	2	147.00	146.00	-1.9	4,244	-0.04%
2022/06/10	0	0.00	1.1	148.00	148.50	-1.1	4,214	-0.03%
2022/06/09	3	147.33	2	147.00	148.00	1	4,190	0.02%
2022/06/08	3.5	146.29	3	147.00	146.00	0.5	4,161	0.01%
2022/06/07	3	146.67	2.4	146.00	147.00	0.6	4,144	0.01%
2022/06/06	3	149.83	2	149.75	147.00	1	4,107	0.02%
2022/06/02	1	147.00	1	149.00	146.00	0	4,008	0.00%
2022/06/01	1	146.00	3	147.67	148.00	-2	3,969	-0.05%
2022/05/31	1.5	147.50	1.1	145.36	147.00	0.4	3,922	0.01%
2022/05/30	2	145.50	3	145.67	146.00	-1	3,782	-0.03%
2022/05/26	0	0.00	1	140.50	140.50	-1	3,679	-0.03%
2022/05/25	0.1	139.50	2	140.50	140.50	-1.9	3,661	-0.05%
2022/05/24	0	0.00	6	139.50	138.00	-6	3,663	-0.16%
2022/05/20	2.1	143.98	4	143.50	144.00	-1.9	3,542	-0.05%
2022/05/19	5	141.00	4	140.13	144.00	1	3,476	0.03%
2022/05/18	7	139.50	0	0.00	139.50	7	3,422	0.20%
2022/05/17	0	0.00	2	139.50	140.00	-2	3,358	-0.06%
2022/05/16	7	137.57	0	0.00	135.00	7	3,322	0.21%
2022/05/12	1.5	134.50	1	133.00	132.50	0.5	3,276	0.02%
2022/05/11	1	135.52	1	137.00	137.00	0	3,252	0.00%
2022/05/06	1	131.00	1	133.50	134.50	0	3,131	0.00%
2022/05/05	2.6	136.50	2	134.51	134.50	0.5	3,077	0.02%
2022/05/04	2	136.75	1	133.50	135.00	1	3,024	0.03%
2022/05/03	19	142.79	18	142.72	137.00	1	2,958	0.03%
2022/04/29	2	139.00	7	139.00	138.00	-5	2,675	-0.19%
2022/04/28	9	135.33	3	137.33	135.50	6	2,587	0.23%
2022/04/27	11	134.14	3	133.17	136.00	8	2,398	0.33%
2022/04/26	2.5	139.20	4.2	136.43	131.50	-1.7	2,301	-0.07%
2022/04/25	1	137.00	4	136.38	137.00	-3	2,148	-0.14%
2022/04/22	3	139.00	4.1	138.49	138.00	-1.1	2,052	-0.05%
2022/04/21	2.2	137.34	3	138.33	138.00	-0.8	1,943	-0.04%
2022/04/20	1	133.00	5	131.00	130.50	-4	1,676	-0.24%
2022/04/19	2	131.00	3.1	130.21	126.50	-1.1	1,602	-0.07%
2022/04/18	0.1	129.00	7.1	129.15	130.00	-7	1,483	-0.47%
2022/04/12	0	0.00	2	119.00	120.00	-2	1,510	-0.13%
2022/04/11	0.1	119.00	2	118.50	119.50	-1.9	1,793	-0.11%
2022/04/08	0.1	123.00	5	122.50	123.00	-5	1,832	-0.27%
2022/04/07	1	124.00	0	0.00	123.00	1	1,864	0.05%
2022/04/06	2	124.76	2	125.50	125.00	0	1,911	0.00%
2022/04/01	4	127.88	3	127.50	128.50	1	2,004	0.05%
2022/03/31	22.6	131.53	15	131.03	130.50	7.6	1,990	0.38%
2022/03/30	6	129.67	2.2	128.45	130.50	3.8	1,826	0.21%
2022/03/25	1	121.00	0	0.00	120.50	1	1,750	0.06%
2022/03/21	5	122.60	0.2	122.00	121.50	4.8	1,754	0.27%
2022/03/17	0.1	122.75	0	123.00	122.00	0.1	1,788	0.00%
2022/03/15	0	118.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/14	0	119.50	0.2	119.50	119.50	-0.2	1,781	-0.01%
2022/03/11	0.1	119.00	0	0.00	119.50	0.1	1,804	0.00%
2022/03/10	0	0.00	0.3	120.00	118.00	-0.3	1,852	-0.02%
2022/03/08	2	116.75	1	116.50	116.50	1	1,968	0.05%
2022/02/25	1	118.50	0	0.00	118.50	1	2,038	0.05%
2022/02/24	1	119.00	0	0.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	1	121.00	122.00	-1	2,048	-0.05%
2022/02/22	0.3	120.10	0	0.00	120.00	0.3	2,086	0.01%
2022/02/21	0	0.00	2	121.50	122.50	-2	2,091	-0.10%
2022/02/18	2	123.25	1.1	123.10	124.50	1	2,107	0.05%
2022/02/15	0	0.00	1	129.00	128.00	-1	2,116	-0.05%
2022/02/14	0.1	126.50	2	126.50	126.00	-1.9	2,192	-0.09%
2022/02/11	2	129.25	0	0.00	128.50	2	2,313	0.09%
2022/01/25	1	126.50	0	0.00	126.50	1	2,804	0.04%
2022/01/24	0.5	128.50	0	0.00	129.50	0.5	2,841	0.02%
2022/01/20	0	0.00	1	132.00	135.00	-1	2,851	-0.04%
2022/01/19	0.1	135.00	0	0.00	133.00	0.1	2,867	0.00%
2022/01/18	0	137.00	0	0.00	136.00	0	2,872	0.00%
2022/01/14	3	137.33	0	0.00	136.00	3	2,897	0.10%
2022/01/11	0.2	136.75	0	0.00	136.50	0.2	3,074	0.01%
2022/01/07	0.2	139.50	0	0.00	138.00	0.2	3,428	0.01%
2022/01/06	0	0.00	4	140.88	141.50	-4	3,396	-0.12%
2022/01/05	1	143.50	2	144.00	143.00	-1	3,378	-0.03%
2022/01/04	6	150.00	5	147.70	146.00	1	3,327	0.03%
2021/12/30	5	144.00	5	144.50	143.00	0	3,016	0.00%
2021/12/29	2	145.00	2	141.50	145.00	0	2,999	0.00%
2021/12/28	2	143.25	4	143.00	143.00	-2	2,959	-0.07%
2021/12/21	2	137.50	0	0.00	137.50	2	2,949	0.07%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/15	1	137.00	0	0.00	136.50	1	2,959	0.03%
2021/12/14	0	0.00	1	137.50	136.50	-1	2,979	-0.03%
2021/12/13	0	0.00	9	138.89	137.50	-9	2,997	-0.30%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/09	0	0.00	1.1	141.55	141.50	-1.1	3,005	-0.03%
2021/12/08	0	0.00	0	144.50	142.00	0	3,038	0.00%
2021/12/07	0	0.00	0.1	142.50	142.00	-0.1	3,038	0.00%
2021/12/06	9	144.11	5	144.20	144.00	4	3,028	0.13%
2021/12/03	3	146.00	3	146.17	144.50	0	3,015	0.00%
2021/12/02	5	142.10	2	142.50	143.00	3	2,974	0.10%
2021/12/01	1.1	142.45	5	141.00	142.00	-3.9	2,961	-0.13%
2021/11/30	1	138.00	0	0.00	138.00	1	2,964	0.03%
2021/11/29	5.1	135.44	1	136.00	136.00	4.1	3,003	0.14%
2021/11/26	0.2	135.39	0	0.00	134.50	0.2	3,064	0.01%
2021/11/25	1.1	138.48	6	138.00	138.00	-4.9	3,102	-0.16%
2021/11/24	0.1	138.00	1	138.00	138.50	-0.9	3,117	-0.03%
2021/11/23	0.1	139.95	1	138.00	138.00	-0.9	3,137	-0.03%
2021/11/22	2.1	141.02	7	141.43	141.00	-4.9	3,221	-0.15%
2021/11/19	4	144.38	0	0.00	143.00	4	3,264	0.12%
2021/11/18	0	0.00	1	142.50	142.00	-1	3,258	-0.03%
2021/11/16	0	0.00	7	144.93	142.50	-7	3,270	-0.21%
2021/11/15	5	144.00	0.1	144.00	144.50	4.9	3,283	0.15%
2021/11/12	0	0.00	3	143.33	143.50	-3	3,317	-0.09%
2021/11/11	4.1	142.64	4	143.00	142.00	0.1	3,340	0.00%
2021/11/10	3	146.50	0	0.00	147.50	3	3,484	0.09%
2021/11/09	7	145.43	49	148.31	146.50	-42	3,652	-1.15%
2021/11/08	2	139.25	3	137.17	138.00	-1	3,417	-0.03%
2021/11/05	7	138.57	0	0.00	138.50	7	3,474	0.20%
2021/11/03	2	137.00	2	134.00	134.00	0	3,468	0.00%
2021/11/02	8	138.88	8	138.31	136.50	0	3,486	0.00%
2021/10/29	0	0.00	1	136.00	135.00	-1	3,421	-0.03%
2021/10/28	2	135.75	0	0.00	135.00	2	3,431	0.06%
2021/10/27	1.1	135.50	0	0.00	136.00	1.1	3,456	0.03%
2021/10/26	0	133.50	2	136.50	133.00	-2	3,480	-0.06%
2021/10/25	0	0.00	3	133.50	133.50	-3	3,524	-0.09%
2021/10/22	6	134.75	0.3	135.02	134.50	5.7	3,615	0.16%
2021/10/21	3.1	138.39	1	137.00	134.00	2.1	3,638	0.06%
2021/10/19	2	137.25	0	0.00	137.50	2	3,661	0.05%
2021/10/18	2	135.00	1	135.50	134.50	1	3,648	0.03%
2021/10/15	0	0.00	1.5	130.99	131.00	-1.5	3,585	-0.04%
2021/10/12	1	120.00	0	0.00	121.00	1	3,828	0.03%
2021/10/06	0.5	121.50	0	0.00	119.50	0.5	4,680	0.01%
2021/10/05	0	0.00	0	123.25	124.00	0	5,048	0.00%
2021/10/01	1	123.00	1	123.50	121.50	0	5,188	0.00%
2021/09/30	1	127.00	2	126.50	127.50	-1	5,275	-0.02%
2021/09/29	2.2	126.39	2	125.50	124.50	0.2	5,297	0.00%
2021/09/27	0	0.00	1	136.00	133.50	-1	5,407	-0.02%
2021/09/22	0	0.00	1	132.00	133.50	-1	5,632	-0.02%
2021/09/17	0	0.00	10	135.50	136.00	-10	5,678	-0.18%
2021/09/16	11	131.18	0	0.00	132.00	11	5,795	0.19%
2021/09/15	2	133.00	0	0.00	133.50	2	5,867	0.03%
2021/09/14	0	0.00	2	141.00	138.00	-2	6,005	-0.03%
2021/09/13	0	139.00	0	0.00	138.50	0	6,083	0.00%
2021/09/08	21	138.50	20	137.50	137.50	1	6,568	0.02%
2021/09/07	5	141.50	5	146.00	141.50	0	6,608	0.00%
2021/09/06	0	0.00	3	145.50	145.50	-3	6,826	-0.04%
2021/09/03	0	146.00	0	0.00	148.50	0	7,138	0.00%
2021/09/02	0	148.00	0	150.00	147.50	0	7,195	0.00%
2021/09/01	11	148.05	10	148.50	152.00	1	7,157	0.01%
2021/08/31	1	144.50	0.5	145.00	145.00	0.5	7,103	0.01%
2021/08/27	1	143.00	0	0.00	142.50	1	7,142	0.01%
2021/08/26	4	149.63	3	147.17	145.00	1	7,202	0.01%
2021/08/25	1	143.50	1	144.00	145.00	0	7,326	0.00%
2021/08/24	3	138.50	5	138.80	137.00	-2	7,323	-0.03%
2021/08/23	0	0.00	1	139.50	140.00	-1	7,362	-0.01%
2021/08/19	2	136.75	0	0.00	135.50	2	7,484	0.03%
2021/08/18	1	136.50	0	0.00	142.00	1	7,595	0.01%
2021/08/17	23.5	134.06	19	136.76	134.00	4.5	7,767	0.06%
2021/08/16	28.1	136.74	34	137.94	134.50	-5.9	7,963	-0.07%
2021/08/13	17	143.94	11	144.45	143.00	6	7,790	0.08%
2021/08/12	0	0.00	3	156.67	158.50	-3	7,552	-0.04%
2021/08/11	6	157.33	1	158.00	156.00	5	7,576	0.07%
2021/08/10	2	163.25	1.7	158.24	163.00	0.4	7,581	0.00%
2021/08/09	0	165.00	1	161.50	162.00	-1	7,659	-0.01%
2021/08/05	0	0.00	1.1	170.06	168.00	-1.1	7,924	-0.01%
2021/08/04	1	170.50	1	169.00	168.50	0	8,069	0.00%
2021/08/03	1	172.50	0	0.00	170.50	1	8,134	0.01%
2021/08/02	1	171.50	6	169.83	172.00	-5	8,146	-0.06%
2021/07/30	2.1	172.26	3	169.33	168.00	-0.9	8,183	-0.01%
2021/07/29	5.1	170.28	4	169.75	171.50	1.1	8,221	0.01%
2021/07/28	1	162.50	4	164.50	163.50	-3	8,249	-0.04%
2021/07/27	5.1	173.77	2	172.75	170.50	3.1	8,269	0.04%
2021/07/26	6	174.67	0	0.00	175.00	6	8,304	0.07%
2021/07/23	2	171.25	3	171.67	172.50	-1	8,256	-0.01%
2021/07/22	4.4	169.98	2	170.25	168.00	2.4	8,207	0.03%
2021/07/21	4	167.38	44	166.01	167.50	-40	8,146	-0.49%
2021/07/20	8	175.56	2	176.00	175.00	6	7,935	0.08%
2021/07/19	13	180.50	2	179.75	179.00	11	7,871	0.14%
2021/07/16	8	184.69	2	184.25	184.50	6	7,815	0.08%
2021/07/15	13.1	188.09	16.5	188.81	188.00	-3.4	7,706	-0.04%
2021/07/14	18.1	186.08	16	184.47	183.00	2.1	7,431	0.03%
2021/07/13	57	181.96	10	183.90	180.00	47	7,207	0.65%
2021/07/12	30	178.80	79.7	181.26	186.00	-49.7	6,948	-0.71%
2021/07/09	6	172.58	0	0.00	170.50	6	6,644	0.09%
2021/07/08	5	175.80	0	0.00	173.00	5	6,766	0.07%
2021/07/07	3	171.67	5	173.30	172.00	-2	6,750	-0.03%
2021/07/06	0	0.00	1	168.55	168.00	-1	6,792	-0.02%
2021/07/05	0	0.00	1	172.50	172.00	-1	6,838	-0.01%
2021/07/02	2	168.25	6	168.25	168.50	-4	6,829	-0.06%
2021/07/01	8	167.44	1	168.50	164.00	7	6,840	0.10%
2021/06/30	2	168.25	4	169.75	169.00	-2	6,861	-0.03%
2021/06/29	3	169.83	3.1	171.27	168.50	-0.1	6,940	0.00%
2021/06/28	7.1	173.31	7	174.36	173.00	0.1	7,134	0.00%
2021/06/25	7.1	179.35	3	175.83	174.00	4.1	7,129	0.06%
2021/06/24	1	178.50	7	177.29	176.50	-6	7,045	-0.09%
2021/06/23	8	175.69	12.2	175.39	175.00	-4.2	7,014	-0.06%
2021/06/22	1	172.01	2	171.50	170.50	-1	6,885	-0.01%
2021/06/21	7	172.36	11	173.18	171.50	-4	6,832	-0.06%
2021/06/18	11.1	179.00	3	178.83	177.00	8.1	6,705	0.12%
2021/06/17	3	171.83	4	171.38	174.50	-1	6,484	-0.02%
2021/06/16	0	0.00	1.4	171.57	169.50	-1.4	6,390	-0.02%
2021/06/15	3	171.33	9.1	173.48	172.00	-6.1	6,359	-0.10%
2021/06/11	9	168.00	9.1	167.16	167.00	-0.1	6,218	0.00%
2021/06/10	3	158.00	4	158.38	160.00	-1	5,943	-0.02%
2021/06/09	1	153.50	0	0.00	152.00	1	5,890	0.02%
2021/06/08	0	0.00	1	154.00	155.00	-1	5,946	-0.02%
2021/06/07	3	154.33	3	154.00	154.00	0	5,999	0.00%
2021/06/04	1	152.50	0	0.00	151.50	1	5,961	0.02%
2021/06/03	5.1	155.26	6	157.17	157.00	-0.9	5,978	-0.01%
2021/06/02	14	159.57	8.1	160.75	157.50	5.9	5,940	0.10%
2021/06/01	0	0.00	4	153.25	155.00	-4	5,765	-0.07%
2021/05/31	8	154.81	13.1	152.74	152.50	-5.1	5,804	-0.09%
2021/05/28	3	152.50	3.3	153.93	154.00	-0.3	5,953	0.00%
2021/05/27	7.2	151.56	4	152.13	149.00	3.2	5,968	0.05%
2021/05/26	13.2	150.99	10	151.10	150.00	3.2	5,931	0.05%
2021/05/25	8	149.50	2.1	148.03	146.50	5.9	5,877	0.10%
2021/05/24	4.1	139.26	1	143.47	143.50	3.1	5,725	0.05%
2021/05/21	0	0.00	1	131.00	130.50	-1	5,541	-0.02%
2021/05/20	0	126.50	1	126.50	124.50	-1	5,629	-0.02%
2021/05/19	0	126.17	0	0.00	127.50	0	5,799	0.00%
2021/05/18	3	128.67	2	128.00	131.00	1	5,877	0.02%
2021/05/17	0	121.50	28.1	124.70	123.50	-28.1	5,961	-0.47%
2021/05/14	3	136.82	2.1	132.16	127.00	1	6,002	0.02%
2021/05/13	2.1	127.48	5	132.70	132.00	-2.9	6,118	-0.05%
2021/05/12	0	0.00	4.1	128.52	122.00	-4.1	6,583	-0.06%
2021/05/11	1	137.01	4	137.75	135.00	-3	6,563	-0.05%
2021/05/10	0	149.50	0	0.00	147.00	0	6,685	0.00%
2021/05/07	0	150.50	0.3	150.00	151.50	-0.3	6,828	0.00%
2021/05/06	6	147.00	6.4	141.80	142.50	-0.4	7,030	-0.01%
2021/05/05	3	148.17	1	145.00	145.00	2	7,264	0.03%
2021/05/04	0	141.75	0	0.00	139.50	0	8,261	0.00%
2021/05/03	1	147.01	0	0.00	146.00	1	8,256	0.01%
2021/04/29	0.1	157.96	1.2	157.50	156.00	-1.1	8,413	-0.01%
2021/04/28	1	158.00	0	0.00	158.00	1	8,642	0.01%
2021/04/27	22	162.00	3	158.33	159.50	19	8,883	0.21%
2021/04/26	0	0.00	1	159.00	158.50	-1	9,122	-0.01%
2021/04/23	0	0.00	4	158.88	159.50	-4	9,430	-0.04%
2021/04/22	0	158.82	0	0.00	156.00	0	9,853	0.00%
2021/04/21	1.1	160.03	1	160.50	159.50	0.1	10,035	0.00%
2021/04/20	3.1	161.02	0	0.00	162.00	3.1	10,308	0.03%
2021/04/19	1	160.49	0	0.00	158.00	1	10,647	0.01%
2021/04/16	0.1	162.50	2	162.25	161.00	-1.9	11,002	-0.02%
2021/04/15	3	161.83	1.1	163.07	164.50	1.9	11,521	0.02%
2021/04/14	3.2	157.15	3.1	157.52	159.00	0.1	12,043	0.00%
2021/04/13	10.2	165.62	6	165.67	164.50	4.2	12,703	0.03%
2021/04/12	22.1	169.53	28	170.21	168.00	-5.9	12,875	-0.05%
2021/04/09	0.1	176.47	2	175.75	175.00	-1.9	13,056	-0.01%
2021/04/08	2.1	179.24	5	178.00	178.50	-2.9	13,451	-0.02%
2021/04/07	9.3	178.40	1	178.50	179.50	8.3	13,495	0.06%
2021/04/06	1.5	179.40	0	0.00	176.00	1.5	13,482	0.01%
2021/04/01	7.1	182.90	10	178.55	179.00	-2.9	13,519	-0.02%
2021/03/31	26.2	180.10	31	180.32	181.00	-4.8	13,493	-0.04%
2021/03/30	1	174.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	2	174.25	4	172.75	172.50	-2	13,563	-0.01%
2021/03/26	4	171.88	2	172.75	173.00	2	13,815	0.01%
2021/03/25	1	170.50	1	168.50	166.50	0	14,068	0.00%
2021/03/24	2	167.00	0	0.00	167.00	2	14,155	0.01%
2021/03/23	0	0.00	1	171.50	170.00	-1	14,331	-0.01%
2021/03/22	5	172.30	3	171.67	171.00	2	14,591	0.01%
2021/03/19	1	174.50	3	173.50	174.50	-2	15,058	-0.01%
2021/03/18	0	174.00	2	174.25	174.50	-2	15,457	-0.01%
2021/03/17	3	174.33	3	176.67	173.00	0	16,019	0.00%
2021/03/16	2.2	173.49	0.3	174.50	172.00	1.9	16,435	0.01%
2021/03/15	2.3	173.35	2	173.75	173.00	0.3	17,301	0.00%
2021/03/12	1	176.47	1	174.50	174.00	0	18,042	0.00%
2021/03/11	1	172.50	1	173.50	174.50	0	18,240	0.00%
2021/03/10	2	170.75	2	169.25	168.00	0	18,435	0.00%
2021/03/09	3	168.00	3	166.00	169.50	0	18,692	0.00%
2021/03/08	1	167.00	1	171.50	166.50	0	18,842	0.00%
2021/03/05	1.1	169.16	1	172.50	170.00	0.1	18,948	0.00%
2021/03/04	21	172.98	2	173.25	173.00	19	19,169	0.10%
2021/03/03	7.1	174.61	4.1	174.65	177.50	3.1	19,401	0.02%
2021/03/02	13	169.89	0	0.00	166.50	13	19,411	0.07%
2021/02/26	3.1	172.38	2	171.50	173.00	1.1	19,843	0.01%
2021/02/25	47	175.36	4	177.13	175.00	43	20,021	0.21%
2021/02/24	1	177.05	0	0.00	177.00	1	20,393	0.01%
2021/02/23	11	178.86	32	178.02	178.50	-21	20,736	-0.10%
2021/02/22	14	182.36	5	183.20	181.50	9	21,242	0.04%
2021/02/19	0.1	182.51	2	183.50	183.50	-1.9	21,752	-0.01%
2021/02/18	2.3	178.65	1.1	179.05	179.00	1.2	22,257	0.01%
2021/02/17	8	178.95	4	180.25	181.00	4	22,991	0.02%
2021/02/05	79	175.53	78	176.57	174.50	1	23,351	0.00%
2021/02/04	184.1	172.42	187	171.62	174.00	-2.9	23,961	-0.01%	大買/大賣/
2021/02/03	434.2	178.09	425.1	181.72	178.00	9.1	24,408	0.04%	大買/大賣/
2021/02/02	6.2	192.72	3	191.33	192.50	3.2	24,549	0.01%
2021/02/01	78	181.92	80	180.77	191.00	-2	25,135	-0.01%
2021/01/29	2	190.50	3	192.17	185.50	-1	25,467	0.00%
2021/01/28	17.2	195.50	14	195.82	192.00	3.2	25,635	0.01%
2021/01/27	5	206.00	4	206.13	203.00	1	25,941	0.00%
2021/01/26	73	210.62	73	210.07	203.00	0	26,040	0.00%
2021/01/25	53	200.77	51	199.51	200.00	2	24,975	0.01%
2021/01/22	8	203.50	8	203.56	203.00	0	24,898	0.00%
2021/01/21	2	199.75	5.2	200.56	203.00	-3.2	24,715	-0.01%
2021/01/20	47.2	198.26	51.1	199.23	195.00	-3.9	24,517	-0.02%
2021/01/19	40	202.48	37	205.38	204.00	3	24,299	0.01%
2021/01/18	8	193.50	5.5	196.35	202.50	2.5	24,131	0.01%
2021/01/15	33	201.55	31.5	201.73	193.00	1.5	23,970	0.01%
2021/01/14	3	202.00	5	202.59	199.00	-2	23,591	-0.01%
2021/01/13	7	203.57	9.2	202.88	202.00	-2.2	23,410	-0.01%
2021/01/12	26.2	206.56	38	204.37	199.50	-11.8	23,156	-0.05%
2021/01/11	24	203.62	22.7	201.98	205.50	1.3	22,830	0.01%
2021/01/08	68.4	197.93	82	201.41	196.00	-13.6	22,519	-0.06%
2021/01/07	71	200.99	67	200.75	203.00	4	22,024	0.02%
2021/01/06	54.2	196.09	45	196.92	193.00	9.2	21,470	0.04%
2021/01/05	23	189.93	33	189.53	188.00	-10	20,708	-0.05%
2021/01/04	14	187.43	6	188.25	187.50	8	20,524	0.04%
2020/12/31	85	183.96	82	183.22	183.50	3	20,324	0.01%
2020/12/30	2	174.75	8	173.94	176.50	-6	19,893	-0.03%
2020/12/29	7	172.64	1	172.50	171.50	6	19,833	0.03%
2020/12/28	4	172.63	4	172.73	172.00	0	19,785	0.00%
2020/12/25	3	170.50	12	170.63	169.00	-9	19,703	-0.05%
2020/12/24	11	172.18	10	175.00	170.00	1	19,653	0.01%
2020/12/23	40	170.98	38	171.34	173.50	2	19,578	0.01%
2020/12/22	4	169.38	5.2	169.69	167.50	-1.2	19,489	-0.01%
2020/12/21	71.2	166.71	53.8	167.24	164.00	17.4	19,295	0.09%
2020/12/18	3	171.17	1	172.80	171.50	2	19,108	0.01%
2020/12/17	3.3	172.23	3	173.33	175.00	0.3	19,345	0.00%
2020/12/16	16.1	175.97	15	174.20	171.50	1.1	19,198	0.01%
2020/12/15	54.1	175.62	52	177.19	171.00	2.1	18,978	0.01%
2020/12/14	129.1	179.46	130	180.64	176.00	-0.9	18,544	0.00%	大買/大賣/
2020/12/11	95.2	194.63	83	198.20	188.00	12.2	18,244	0.07%
2020/12/10	28.1	206.79	29	205.41	208.50	-0.9	17,953	-0.01%
2020/12/09	102	205.41	95	208.72	204.00	7	17,732	0.04%	大買/
2020/12/08	19	190.92	20.4	191.76	199.00	-1.4	16,902	-0.01%
2020/12/07	4	181.75	4	180.88	181.00	0	16,210	0.00%
2020/12/04	25	179.66	24	179.13	176.50	1	16,011	0.01%
2020/12/03	28	177.52	26	181.52	185.00	2	15,856	0.01%
2020/12/02	2	178.75	13	179.12	177.00	-11	15,706	-0.07%
2020/12/01	25	180.06	19	178.61	180.50	6	15,636	0.04%
2020/11/30	11.4	179.21	9	180.06	179.50	2.4	15,668	0.02%
2020/11/27	11.1	173.38	6	175.08	177.00	5.1	15,781	0.03%
2020/11/26	32	178.81	32	180.05	179.50	0	15,633	0.00%
2020/11/25	94.1	179.81	95	180.84	179.00	-1	15,522	-0.01%
2020/11/24	9	189.17	8	189.25	185.00	1	15,127	0.01%
2020/11/23	11	186.41	10	187.35	190.00	1	15,109	0.01%
2020/11/20	55.1	189.79	47	189.29	187.00	8.1	15,053	0.05%
2020/11/19	10	188.30	16	189.00	189.50	-6	14,903	-0.04%
2020/11/18	41	184.83	42	184.00	186.50	-1	14,501	-0.01%
2020/11/17	47.7	182.18	51	187.81	179.50	-3.4	14,192	-0.02%
2020/11/16	175	182.97	120	179.60	190.00	55	13,878	0.40%	大買/大賣/
2020/11/13	34	171.18	86	169.28	175.00	-52	13,259	-0.39%
2020/11/12	126	169.75	127.1	168.65	170.00	-1.1	12,977	-0.01%	大買/大賣/
2020/11/11	58	165.79	56	159.96	171.00	2	12,355	0.02%
2020/11/10	47	155.88	46	157.55	160.00	1	11,944	0.01%
2020/11/09	47	147.91	54	150.14	156.50	-7	11,295	-0.06%
2020/11/06	34.1	142.15	37	140.00	142.50	-2.9	10,799	-0.03%
2020/11/05	16	133.78	9	135.28	136.50	7	10,591	0.07%
2020/11/04	45	134.50	71	129.59	135.00	-26	10,510	-0.25%
2020/11/03	1	129.00	15.1	126.63	127.00	-14.1	10,071	-0.14%
2020/11/02	2.1	118.26	3.3	118.59	119.50	-1.2	9,829	-0.01%
2020/10/29	3	117.83	5	120.70	121.00	-2	10,137	-0.02%
2020/10/27	1	122.50	2	122.00	124.00	-1	10,407	-0.01%
2020/10/23	2	124.00	10.1	124.20	124.50	-8.1	10,925	-0.07%
2020/10/22	2	119.25	2	120.00	121.00	0	11,681	0.00%
2020/10/21	10	117.00	0	0.00	117.00	10	12,242	0.08%
2020/10/19	0	0.00	1	119.50	118.50	-1	12,784	-0.01%
2020/10/16	1	122.00	10	119.00	118.50	-9	13,006	-0.07%
2020/10/15	1	123.50	1	123.00	123.00	0	13,396	0.00%
2020/10/14	0	0.00	4	123.50	122.50	-4	13,720	-0.03%
2020/10/13	3	122.17	2	123.00	123.50	1	14,190	0.01%
2020/10/12	0	0.00	1	121.50	121.50	-1	14,629	-0.01%
2020/10/08	0	0.00	1	122.50	121.00	-1	15,305	-0.01%
2020/10/07	3	118.67	0	0.00	118.00	3	15,940	0.02%
2020/10/06	2	117.00	0	0.00	117.00	2	16,476	0.01%
2020/10/05	3	116.17	1	116.50	116.50	2	17,141	0.01%
2020/09/30	1	113.50	1	115.00	117.00	0	17,743	0.00%
2020/09/29	1	115.00	1	114.00	113.50	0	18,154	0.00%
2020/09/25	2	114.25	5	110.80	110.50	-3	19,141	-0.02%
2020/09/24	4	115.13	3	115.33	115.00	1	19,447	0.01%
2020/09/23	16	117.50	16	118.50	119.50	0	20,036	0.00%
2020/09/22	82	118.44	81	119.07	118.00	1	20,364	0.00%
2020/09/18	1	127.50	4.2	128.24	127.00	-3.2	21,670	-0.01%
2020/09/17	0	0.00	4	127.50	127.00	-4	22,528	-0.02%
2020/09/16	10	129.05	8	130.63	128.00	2	23,416	0.01%
2020/09/15	22	130.00	16	131.72	129.50	6	23,469	0.03%
2020/09/14	15	130.53	11	128.41	131.50	4	23,225	0.02%
2020/09/11	6	125.42	13	124.69	125.50	-7	23,024	-0.03%
2020/09/10	18	125.36	20	126.48	125.00	-2	22,969	-0.01%
2020/09/09	1	123.50	2	124.00	126.50	-1	22,944	0.00%
2020/09/08	1	123.00	16	124.38	126.00	-15	22,944	-0.07%
2020/09/07	13	124.62	11	126.27	124.00	2	22,954	0.01%
2020/09/04	1	124.00	2	127.00	129.00	-1	22,976	0.00%
2020/09/03	38	129.14	36	130.40	127.50	2	22,886	0.01%
2020/09/02	29	128.97	31	128.44	129.00	-2	22,798	-0.01%
2020/09/01	20	125.33	17.1	124.62	125.50	2.9	22,541	0.01%
2020/08/31	21	123.36	16	122.94	123.50	5	22,476	0.02%
2020/08/28	8	119.81	10	121.50	123.00	-2	22,550	-0.01%
2020/08/27	41	121.68	45	123.34	121.50	-4	22,530	-0.02%
2020/08/26	54	121.93	58	120.97	122.00	-4	22,493	-0.02%
2020/08/25	10	115.80	21	113.98	118.00	-11	22,183	-0.05%
2020/08/24	17	111.76	17	109.82	112.00	0	21,931	0.00%
2020/08/21	6	107.00	13	107.54	110.00	-7	21,832	-0.03%
2020/08/20	20	106.50	26	105.04	102.00	-6	21,572	-0.03%
2020/08/19	18	113.64	20.1	115.64	112.50	-2.1	21,309	-0.01%
2020/08/18	26	117.50	28	118.84	118.00	-2	21,142	-0.01%
2020/08/17	7	123.86	9	123.00	122.00	-2	20,998	-0.01%
2020/08/14	4	121.13	7	120.43	126.00	-3	21,133	-0.01%
2020/08/13	17	122.09	15	122.80	120.50	2	20,947	0.01%
2020/08/12	71	124.24	61	124.15	123.50	10	20,939	0.05%
2020/08/11	78	128.58	70	130.49	127.50	8	20,872	0.04%
2020/08/10	23	128.72	27	128.85	128.00	-4	20,869	-0.02%
2020/08/07	56.3	127.12	60	127.90	126.50	-3.7	20,790	-0.02%
2020/08/06	12	129.92	7	129.57	128.50	5	20,802	0.02%
2020/08/05	15	128.10	9	128.94	127.00	6	20,761	0.03%
2020/08/04	18	128.53	15	128.03	128.00	3	20,817	0.01%
2020/08/03	28	126.41	38	126.38	125.00	-10	20,802	-0.05%
2020/07/31	21	124.57	16	125.16	126.00	5	20,709	0.02%
2020/07/30	73	124.64	65	126.24	123.00	8	20,683	0.04%
2020/07/29	37	118.50	33	119.30	125.00	4	20,576	0.02%
2020/07/28	75.2	131.60	73	132.73	119.00	2.2	20,433	0.01%
2020/07/27	60	128.58	69.6	127.78	130.00	-9.6	19,670	-0.05%
2020/07/24	98	122.71	93	123.12	122.00	5	19,162	0.03%
2020/07/23	10	126.45	6	126.58	125.50	4	18,906	0.02%
2020/07/22	25	126.46	24	125.96	128.00	1	18,943	0.01%
2020/07/21	28	126.91	21	126.69	126.50	7	18,718	0.04%
2020/07/20	30	117.92	36	120.79	120.50	-6	18,387	-0.03%
2020/07/17	56	121.47	35	125.21	121.50	21	18,135	0.12%
2020/07/16	27	126.06	26	126.08	128.00	1	17,773	0.01%
2020/07/15	64	130.84	58	129.39	125.00	6	17,379	0.03%
2020/07/14	205.3	139.39	198	140.91	136.50	7.3	16,998	0.04%	大買/大賣/
2020/07/13	65	136.21	86	134.52	140.50	-21	16,475	-0.13%
2020/07/10	120.1	132.56	78	137.13	128.00	42.1	16,084	0.26%	大買/
2020/07/09	45.1	136.89	66	135.88	138.00	-20.9	15,491	-0.13%
2020/07/08	50	132.79	54	132.42	133.00	-4	14,981	-0.03%
2020/07/07	55	127.11	66	127.52	129.50	-11	14,728	-0.07%
2020/07/06	37	123.18	30	123.45	123.00	7	14,173	0.05%
2020/07/03	61	123.65	72	121.42	119.50	-11	13,982	-0.08%
2020/07/02	59	120.64	59	121.31	125.00	0	13,554	0.00%
2020/07/01	22	116.68	26	116.02	116.00	-4	12,873	-0.03%
2020/06/30	81	116.33	83	116.97	112.00	-2	12,431	-0.02%
2020/06/29	94	111.90	82	110.77	115.00	12	11,637	0.10%
2020/06/24	72	102.56	62	103.27	105.50	10	10,716	0.09%
2020/06/23	53	91.74	63	92.67	96.10	-10	9,831	-0.10%
2020/06/22	5	85.52	6	87.17	87.40	-1	8,916	-0.01%
2020/06/19	3	84.40	3	85.00	84.00	0	8,763	0.00%
2020/06/18	4	83.18	43	84.19	84.40	-39	8,698	-0.45%
2020/06/17	4	81.43	0	0.00	81.30	4	8,622	0.05%
2020/06/16	30	81.70	0	0.00	82.30	30	8,616	0.35%
2020/06/15	2	80.15	5	80.42	79.80	-3	8,564	-0.04%
2020/06/12	4	78.93	1	81.50	81.50	3	8,550	0.04%
2020/06/11	11	84.02	24	83.29	81.60	-13	8,523	-0.15%
2020/06/10	0	0.00	14	86.20	86.10	-14	8,428	-0.17%
2020/06/09	6	86.50	13	86.58	86.00	-7	8,424	-0.08%
2020/06/08	16	86.89	22	87.30	86.80	-6	8,733	-0.07%
2020/06/05	11	86.75	10	86.40	86.80	1	8,930	0.01%
2020/06/04	30	86.80	37	87.92	86.50	-7	9,056	-0.08%
2020/06/03	5	86.10	21	85.83	85.90	-16	9,109	-0.18%
2020/06/02	16	85.53	32	86.08	84.00	-16	9,114	-0.18%
2020/06/01	4	84.93	4	83.93	85.20	0	9,265	0.00%
2020/05/29	28	81.93	11	81.40	81.70	17	9,465	0.18%
2020/05/28	37	82.39	27	83.07	81.50	10	9,550	0.10%
2020/05/27	1	84.00	14	84.33	84.00	-13	9,539	-0.14%
2020/05/26	5	84.54	39	84.42	84.50	-34	9,532	-0.36%
2020/05/25	5	83.40	2	83.30	83.40	3	9,439	0.03%
2020/05/22	17	82.72	2	82.10	81.90	15	9,445	0.16%
2020/05/21	20	84.11	25	82.75	84.50	-5	9,372	-0.05%
2020/05/20	10	78.20	1	78.30	78.20	9	9,126	0.10%
2020/05/19	6	77.95	3	78.33	77.70	3	9,054	0.03%
2020/05/18	81	79.92	62	81.41	79.10	19	8,949	0.21%
2020/05/15	63	82.34	46	83.18	83.50	17	8,879	0.19%
2020/05/14	42	85.90	41	88.60	85.20	1	8,911	0.01%
2020/05/13	8	88.05	8	86.88	88.40	0	9,000	0.00%
2020/05/12	63	86.14	45	87.06	86.10	18	9,134	0.20%
2020/05/11	24	87.73	25	87.76	87.30	-1	9,661	-0.01%
2020/05/08	30	85.61	34	85.55	84.80	-4	9,777	-0.04%
2020/05/07	13	83.49	10	82.80	83.70	3	9,807	0.03%
2020/05/06	39	82.27	31	81.99	81.70	8	9,836	0.08%
2020/05/05	95	84.15	93	85.18	83.50	2	9,946	0.02%
2020/05/04	39	84.91	33	84.64	85.00	6	9,910	0.06%
2020/04/30	53	82.84	50	83.18	82.70	3	9,851	0.03%
2020/04/29	48	82.48	46	82.92	81.90	2	9,859	0.02%
2020/04/28	17	82.51	35	83.09	82.00	-18	9,997	-0.18%
2020/04/27	61	80.33	92	79.13	83.00	-31	9,876	-0.31%
2020/04/24	13	78.30	4	78.58	77.70	9	9,790	0.09%
2020/04/23	94	77.95	95	78.20	78.10	-1	10,157	-0.01%
2020/04/22	37	76.10	31	76.17	76.80	6	10,429	0.06%
2020/04/21	3	76.17	2	75.80	75.00	1	10,445	0.01%
2020/04/20	65	78.34	45	77.83	78.60	20	10,568	0.19%
2020/04/17	96	80.16	120	81.73	79.40	-24	10,565	-0.23%	大賣/
2020/04/16	19	76.62	16	76.14	78.00	3	10,358	0.03%
2020/04/15	81	74.69	71	74.07	74.70	10	10,145	0.10%
2020/04/14	48	73.38	9	73.11	73.60	39	9,967	0.39%
2020/04/13	49	73.08	46	72.88	72.10	3	9,871	0.03%
2020/04/10	10	72.70	13	73.81	74.50	-3	9,748	-0.03%
2020/04/09	48	71.17	36	72.01	71.20	12	9,553	0.13%
2020/04/08	151	71.83	171	71.83	73.30	-20	9,411	-0.21%	大買/大賣/
2020/04/07	0	0.00	20	67.94	69.00	-20	9,184	-0.22%
2020/04/06	1	60.60	0	0.00	62.80	1	9,159	0.01%
2020/04/01	1	60.80	0	0.00	61.00	1	9,162	0.01%
2020/03/31	13	58.00	13	57.38	59.00	0	9,188	0.00%
2020/03/26	0	0.00	4	54.20	58.50	-4	9,843	-0.04%
2020/03/23	4	45.80	0	0.00	45.80	4	10,540	0.04%
2020/03/20	0	0.00	2	46.00	48.55	-2	10,709	-0.02%
2020/03/18	1	50.10	0	0.00	49.05	1	11,755	0.01%
2020/03/17	0	0.00	1	54.00	54.50	-1	12,081	-0.01%
2020/03/16	2	59.90	0	0.00	59.90	2	12,017	0.02%
2020/03/12	26.1	75.33	25	75.89	73.80	1.1	11,995	0.01%
2020/03/11	84	86.83	73	88.84	82.00	11	11,586	0.09%
2020/03/10	34	86.70	38	84.97	88.90	-4	11,269	-0.04%
2020/03/09	76	87.75	61	89.14	85.40	15	11,052	0.14%
2020/03/06	24	92.64	7	92.96	92.20	17	10,805	0.16%
2020/03/05	90	93.40	68	93.30	94.40	22	10,694	0.21%
2020/03/04	210	90.58	228	90.70	90.50	-18	10,369	-0.17%	大買/大賣/
2020/03/03	0	0.00	22	91.80	93.30	-22	10,123	-0.22%
2020/03/02	13.1	86.28	18	85.40	88.00	-4.9	10,366	-0.05%
2020/02/27	20	89.95	24	91.95	88.90	-4	10,608	-0.04%
2020/02/26	23.1	91.87	23	92.13	91.00	0.1	10,801	0.00%
2020/02/24	6	89.58	1	89.70	92.00	5	12,057	0.04%
2020/02/21	10	89.80	10	90.50	90.70	0	12,145	0.00%
2020/02/20	11	89.72	11	90.76	90.50	0	12,200	0.00%
2020/02/19	10	88.00	15	88.70	89.60	-5	12,238	-0.04%
2020/02/18	16	89.42	46	90.01	87.10	-30	12,283	-0.24%
2020/02/17	49	92.60	53	93.08	90.30	-4	12,367	-0.03%
2020/02/14	32	92.43	25	92.58	92.90	7	12,039	0.06%
2020/02/13	60	93.68	46	94.89	92.20	14	11,828	0.12%
2020/02/12	43	92.46	30	93.74	93.90	13	11,698	0.11%
2020/02/11	8	88.69	28	88.01	90.30	-20	11,126	-0.18%
2020/02/10	14	82.44	23	82.40	82.10	-9	10,831	-0.08%
2020/02/07	29	82.19	55	82.23	81.50	-26	10,693	-0.24%
2020/02/06	26	83.87	35	82.05	84.50	-9	10,615	-0.08%
2020/02/05	9	79.00	5	79.76	79.10	4	10,467	0.04%
2020/02/04	42	79.88	38	79.06	80.20	4	10,441	0.04%
2020/02/03	23	74.57	42	73.42	74.70	-19	10,361	-0.18%
2020/01/31	18.1	79.35	20	79.70	78.60	-1.9	10,724	-0.02%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	56	90.08	43	90.32	89.60	13	11,261	0.12%
2020/01/17	119	89.56	115	89.48	90.00	4	11,488	0.03%	大買/大賣/
2020/01/16	46	84.99	42	86.02	87.20	4	11,434	0.03%
2020/01/15	50	84.01	47	83.94	83.50	3	11,303	0.03%
2020/01/14	40	83.16	40	82.61	84.60	0	11,542	0.00%
2020/01/13	6	80.83	0	0.00	80.60	6	11,503	0.05%
2020/01/10	76	80.41	77	81.17	80.30	-1	11,529	-0.01%
2020/01/09	0	0.00	3	80.13	80.80	-3	11,344	-0.03%
2020/01/08	0	0.00	1	77.00	77.00	-1	11,346	-0.01%
2020/01/07	0	0.00	3	75.50	76.30	-3	11,372	-0.03%
2020/01/06	6	77.75	0	0.00	77.70	6	11,420	0.05%
2019/12/31	2	79.75	0	0.00	80.50	2	11,465	0.02%
2019/12/30	10	81.20	0	0.00	80.00	10	11,489	0.09%
2019/12/27	1	81.00	10	80.40	81.00	-9	11,507	-0.08%
2019/12/26	8	79.20	8	78.79	79.50	0	11,499	0.00%
2019/12/25	157	81.12	148	81.54	77.80	9	11,476	0.08%	大買/大賣/
2019/12/24	54	78.91	59	79.61	80.50	-5	11,212	-0.04%
2019/12/23	65	77.33	73	77.40	77.70	-8	11,084	-0.07%
2019/12/20	47	79.89	38	80.79	78.80	9	10,936	0.08%
2019/12/19	119	82.45	116	83.14	83.00	3	10,824	0.03%	大買/大賣/
2019/12/18	3	82.37	3	82.23	83.00	0	10,621	0.00%
2019/12/17	35	82.55	28	82.72	82.80	7	10,511	0.07%
2019/12/16	9	80.53	7	81.50	83.50	2	10,491	0.02%
2019/12/13	36	80.32	34	80.65	79.40	2	10,099	0.02%
2019/12/12	55	76.49	73.1	77.10	79.70	-18.1	9,473	-0.19%
2019/12/11	9	72.03	0	0.00	72.50	9	9,150	0.10%
2019/12/10	18	71.81	5	72.00	71.30	13	9,143	0.14%
2019/12/09	13	71.00	1	71.00	71.50	12	9,189	0.13%
2019/12/03	0	0.00	6	64.65	65.00	-6	9,504	-0.06%
2019/11/27	44	67.33	42	67.65	66.20	2	9,792	0.02%
2019/11/26	137	69.93	131	70.45	69.90	6	9,471	0.06%	大買/大賣/
2019/11/25	56	70.51	54	70.62	70.30	2	9,255	0.02%
2019/11/22	61.1	71.65	57	71.55	71.00	4.1	9,023	0.05%
2019/11/21	33	65.24	18	66.66	70.00	15	8,275	0.18%
2019/11/20	113	63.75	117	64.27	63.70	-4	7,756	-0.05%	大買/大賣/
2019/11/19	44	63.57	44	62.93	64.10	0	7,777	0.00%
2019/11/18	32	64.02	28	64.11	63.50	4	8,006	0.05%
2019/11/15	105	63.98	84	64.48	64.00	21	8,002	0.26%	大買/
2019/11/14	187	63.22	227	63.35	64.30	-40	7,985	-0.50%	大買/大賣/
2019/11/13	54	63.40	54	64.13	63.60	0	8,007	0.00%
2019/11/12	0	0.00	1	62.50	63.60	-1	8,029	-0.01%
2019/11/11	23	61.43	19	60.43	60.90	4	8,044	0.05%
2019/11/08	3	66.50	4	66.78	67.00	-1	7,968	-0.01%
2019/11/07	3	64.97	1	64.00	64.20	2	7,975	0.03%
2019/11/06	23	66.17	18	66.50	65.90	5	8,028	0.06%
2019/11/05	14	66.49	0	0.00	66.60	14	8,016	0.17%
2019/11/04	38	66.96	40	66.34	67.00	-2	8,031	-0.02%
2019/10/31	42	63.75	5	63.42	62.90	37	7,970	0.46%
2019/10/30	161	64.45	217	64.36	65.30	-56	7,902	-0.71%	大買/大賣/
2019/10/29	180	61.99	136	62.22	62.50	44	7,459	0.59%	大買/大賣/
2019/10/28	193	60.67	215	60.97	62.50	-22	7,213	-0.30%	大買/大賣/
2019/10/25	159	58.21	163	58.75	58.40	-4	6,847	-0.06%	大買/大賣/
2019/10/24	35	54.80	40	55.21	57.10	-5	6,622	-0.08%
2019/10/23	144	53.26	137	53.67	53.20	7	6,388	0.11%	大買/大賣/
2019/10/22	93	52.23	96	51.81	53.40	-3	6,493	-0.05%
2019/10/21	12	50.77	3	50.63	50.70	9	6,472	0.14%
2019/10/18	1	48.30	2	48.65	48.75	-1	6,602	-0.02%
2019/10/17	0	0.00	2	47.00	47.10	-2	6,751	-0.03%
2019/10/16	22	46.31	22	46.61	46.60	0	6,805	0.00%
2019/10/15	10	47.05	0	0.00	46.70	10	6,832	0.15%
2019/10/14	5	46.28	6	46.97	45.85	-1	6,886	-0.01%
2019/10/09	1	47.10	0	0.00	46.75	1	6,921	0.01%
2019/10/08	11	46.99	14	47.29	46.80	-3	7,248	-0.04%
2019/10/07	2	48.20	0	0.00	47.80	2	7,375	0.03%
2019/10/04	24	48.46	20	48.90	48.00	4	7,409	0.05%
2019/09/27	53	46.94	54	46.87	47.80	-1	7,994	-0.01%
2019/09/26	10	47.70	11	47.96	47.70	-1	8,055	-0.01%
2019/09/25	0	0.00	5	48.62	48.60	-5	7,997	-0.06%
2019/09/24	8	50.20	19	49.92	49.20	-11	7,972	-0.14%
2019/09/23	98	50.17	112	50.25	51.60	-14	7,820	-0.18%	大賣/
2019/09/20	5	49.60	5	50.10	49.65	0	7,658	0.00%
2019/09/19	14	50.16	6	50.32	49.75	8	7,631	0.10%
2019/09/18	0	0.00	8	48.48	48.70	-8	7,452	-0.11%
2019/09/17	54	48.40	50	48.56	48.20	4	7,429	0.05%
2019/09/16	42	49.27	48	49.40	49.15	-6	7,406	-0.08%
2019/09/12	3	49.20	3	49.25	49.10	0	7,355	0.00%
2019/09/11	5	49.38	6	49.37	48.90	-1	7,347	-0.01%
2019/09/10	66	48.53	68	48.78	48.70	-2	7,287	-0.03%
2019/09/09	61	49.51	57	49.76	49.55	4	7,298	0.05%
2019/09/06	55	49.72	62	50.10	49.60	-7	7,253	-0.10%
2019/09/05	115	49.30	116	49.51	49.10	-1	6,993	-0.01%	大買/大賣/
2019/09/04	49	49.41	58	49.22	49.00	-9	6,930	-0.13%
2019/09/03	0	0.00	1	48.25	48.15	-1	6,843	-0.01%
2019/09/02	40	47.85	40	48.13	47.80	0	6,790	0.00%
2019/08/30	70	48.11	76	47.83	48.10	-6	6,767	-0.09%
2019/08/29	20	46.83	20	46.80	46.95	0	6,653	0.00%
2019/08/28	48	47.10	52	47.06	46.50	-4	6,616	-0.06%
2019/08/27	4	46.23	0	0.00	45.75	4	6,507	0.06%
2019/08/26	2	45.80	6	46.04	45.25	-4	6,483	-0.06%
2019/08/23	40	47.56	46	48.19	47.10	-6	6,419	-0.09%
2019/08/22	47	48.56	43	49.34	48.20	4	6,365	0.06%
2019/08/21	7	49.06	6	49.08	49.50	1	6,219	0.02%
2019/08/20	2	46.83	0	0.00	46.70	2	5,900	0.03%
2019/08/19	4	47.28	8	47.01	47.20	-4	5,832	-0.07%
2019/08/16	141	46.88	133	47.05	46.15	8	5,768	0.14%	大買/大賣/
2019/08/15	2	47.08	2	48.13	49.10	0	5,559	0.00%
2019/08/14	43	48.36	44	48.51	47.70	-1	5,492	-0.02%
2019/08/13	14	48.30	1	49.50	47.70	13	5,415	0.24%
2019/08/12	96	48.94	87	48.94	48.90	9	5,341	0.17%
2019/08/08	5	46.10	4	46.90	47.85	1	5,247	0.02%
2019/08/07	27	44.69	25	45.22	44.30	2	5,122	0.04%
2019/08/06	3	43.42	5	44.00	45.05	-2	5,075	-0.04%
2019/08/05	1	47.25	2	47.15	46.35	-1	4,992	-0.02%
2019/08/02	60	46.16	79	46.62	46.50	-19	4,936	-0.38%
2019/08/01	4	48.05	1	48.30	48.25	3	4,875	0.06%
2019/07/31	31	48.35	26	48.23	49.00	5	4,831	0.10%
2019/07/30	96	47.37	95	47.75	47.50	1	4,736	0.02%
2019/07/29	101	50.27	94	50.62	49.50	7	4,617	0.15%	大買/
2019/07/26	116	51.57	127	51.56	51.00	-11	4,519	-0.24%	大買/大賣/
2019/07/25	82	51.02	64	50.69	51.50	18	4,353	0.41%
2019/07/24	71	50.60	83	50.62	51.50	-12	4,223	-0.28%
2019/07/23	185	48.66	171	49.01	48.05	14	3,858	0.36%	大買/大賣/
2019/07/22	22	46.02	33	45.87	48.95	-11	3,506	-0.31%
2019/07/19	5	43.40	32	44.63	44.50	-27	3,149	-0.86%
2019/07/18	64	42.43	52	43.14	41.95	12	2,877	0.42%
2019/07/17	3	43.60	0	0.00	43.25	3	2,829	0.11%
2019/07/16	36	44.00	35	43.98	44.00	1	2,815	0.04%
2019/07/15	27	42.51	33	42.95	43.65	-6	2,741	-0.22%
2019/07/12	172	43.10	163	44.04	43.10	9	2,702	0.33%	大買/大賣/
2019/07/11	29	41.99	28	41.52	43.00	1	2,412	0.04%
2019/07/10	1	40.85	0	0.00	40.80	1	2,316	0.04%
2019/07/09	1	42.10	0	0.00	40.40	1	2,410	0.04%
2019/07/08	1	42.20	1	41.80	41.30	0	2,324	0.00%
2019/07/05	15	41.18	12	41.33	42.40	3	2,310	0.13%
2019/07/04	65	40.19	64	39.86	40.30	1	2,161	0.05%
2019/07/03	0	0.00	2	38.28	39.30	-2	1,933	-0.10%
2019/07/01	2	35.23	1	35.30	35.20	1	1,845	0.05%
2019/06/24	0	0.00	2	34.35	34.20	-2	2,078	-0.10%
2019/06/21	1	35.00	0	0.00	34.65	1	2,070	0.05%
2019/06/20	1	34.75	0	0.00	34.55	1	2,057	0.05%
2019/06/19	1	35.10	1	34.65	34.40	0	2,078	0.00%
2019/06/17	3	35.57	0	0.00	34.85	3	2,070	0.14%
2019/06/12	1	34.40	1	34.55	34.30	0	2,045	0.00%
2019/06/11	1	34.50	2	34.68	34.00	-1	2,045	-0.05%
2019/06/06	2	31.70	0	0.00	31.65	2	1,978	0.10%
2019/05/20	20	33.28	0	0.00	33.45	20	2,227	0.90%
2019/05/13	0	0.00	2	35.00	35.00	-2	2,659	-0.08%
2019/05/09	0	0.00	1	37.00	36.10	-1	2,759	-0.04%
2019/05/08	0	0.00	1	37.55	37.75	-1	2,768	-0.04%
2019/04/26	0	0.00	15	40.70	40.75	-15	3,544	-0.42%
2019/04/24	0	0.00	2	42.35	42.05	-2	3,522	-0.06%
2019/04/22	6	42.95	3	43.17	43.30	3	3,497	0.09%
2019/04/19	0	0.00	16	41.91	41.80	-16	3,463	-0.46%
2019/04/18	0	0.00	5	41.41	41.40	-5	3,447	-0.15%
2019/04/17	2	44.13	2	43.93	43.60	0	3,387	0.00%
2019/04/16	1	43.30	0	0.00	43.30	1	3,329	0.03%
2019/04/15	2	43.53	4	43.51	44.00	-2	3,260	-0.06%
2019/04/12	1	42.00	0	0.00	42.00	1	3,118	0.03%
2019/04/11	5	41.30	1	41.70	41.20	4	3,102	0.13%
2019/04/10	2	42.13	0	0.00	41.90	2	3,043	0.07%
2019/04/09	4	42.70	8	42.18	42.70	-4	3,017	-0.13%
2019/04/08	1	41.50	0	0.00	41.45	1	2,915	0.03%
2019/04/02	21	41.45	20	41.23	41.45	1	2,886	0.03%
2019/04/01	1	40.15	6	41.00	40.95	-5	2,858	-0.17%
2019/03/29	0	0.00	5	40.65	40.00	-5	2,810	-0.18%
2019/03/28	55	41.28	57	41.21	40.70	-2	2,797	-0.07%
2019/03/27	4	41.30	3	41.15	41.60	1	2,738	0.04%
2019/03/25	0	0.00	1	39.65	38.95	-1	2,649	-0.04%
2019/03/19	2	39.40	0	0.00	39.15	2	2,632	0.08%
2019/03/18	1	40.00	0	0.00	39.35	1	2,645	0.04%
2019/03/15	2	39.30	0	0.00	39.45	2	2,655	0.08%
2019/03/14	1	39.05	0	0.00	38.50	1	2,645	0.04%
2019/03/08	2	37.90	3	37.63	38.45	-1	2,814	-0.04%
2019/03/07	21	38.31	0	0.00	38.00	21	2,872	0.73%
2019/03/06	6	40.46	0	0.00	40.05	6	2,892	0.21%
2019/03/04	1	40.85	0	0.00	40.65	1	2,959	0.03%
2019/02/27	5	39.99	0	0.00	40.00	5	2,970	0.17%
2019/02/26	1	40.60	0	0.00	40.20	1	2,979	0.03%
2019/02/25	2	40.95	0	0.00	40.75	2	3,017	0.07%
2019/02/20	0	0.00	6	41.45	41.10	-6	2,984	-0.20%
2019/02/19	2	42.08	0	0.00	41.40	2	2,963	0.07%
2019/02/18	2	41.40	4	40.78	41.10	-2	2,940	-0.07%
2019/02/15	9	42.73	8	43.29	42.00	1	2,897	0.03%
2019/02/14	2	43.25	4	43.00	43.25	-2	2,836	-0.07%
2019/02/13	24	40.85	10	41.31	41.10	14	2,698	0.52%
2019/02/12	15	40.10	10	40.08	39.55	5	2,629	0.19%
2019/02/11	2	40.43	14	40.35	39.80	-12	2,624	-0.46%
2019/01/30	3	37.65	4	37.98	38.00	-1	2,563	-0.04%
2019/01/29	1	37.55	0	0.00	37.45	1	2,623	0.04%
2019/01/28	52	38.62	50	38.41	38.20	2	2,676	0.07%
2019/01/25	9	38.26	0	0.00	38.10	9	2,673	0.34%
2019/01/24	98	38.31	96	38.11	38.30	2	2,630	0.08%
2019/01/23	2	35.80	2	36.10	37.00	0	2,159	0.00%
2019/01/22	2	33.55	2	33.95	33.65	0	2,019	0.00%
2019/01/09	0	0.00	2	33.25	33.30	-2	2,315	-0.09%
2019/01/08	1	32.90	0	0.00	32.90	1	2,370	0.04%
2018/12/28	0	0.00	8	33.83	34.00	-8	2,704	-0.30%
2018/12/26	0	0.00	3	33.70	33.60	-3	2,819	-0.11%
2018/12/25	1	34.40	4	34.20	34.20	-3	2,829	-0.11%
2018/12/22	0	0.00	3	34.35	34.50	-3	2,854	-0.11%
2018/12/18	2	35.35	0	0.00	35.15	2	2,888	0.07%
2018/12/14	1	36.75	3	37.00	36.90	-2	2,936	-0.07%
2018/12/11	0	0.00	3	36.25	36.00	-3	2,989	-0.10%
2018/12/10	6	36.13	0	0.00	36.05	6	3,033	0.20%
2018/12/07	1	37.20	0	0.00	37.50	1	3,078	0.03%
2018/12/06	1	36.90	0	0.00	36.50	1	3,194	0.03%
2018/12/05	2	38.95	1	39.05	38.65	1	3,204	0.03%
2018/12/03	2	40.00	0	0.00	40.80	2	3,242	0.06%
2018/11/30	3	37.95	3	37.33	38.00	0	3,177	0.00%
2018/11/29	4	37.36	7	37.61	36.50	-3	3,152	-0.10%
2018/11/28	45	36.19	50	36.14	36.30	-5	3,150	-0.16%
2018/11/23	5	33.75	5	34.00	33.75	0	3,191	0.00%
2018/11/20	1	33.90	0	0.00	34.10	1	3,288	0.03%
2018/11/16	1	34.15	0	0.00	34.10	1	3,358	0.03%
2018/11/15	1	33.70	1	33.80	33.70	0	3,416	0.00%
2018/11/14	3	34.78	0	0.00	34.40	3	3,500	0.09%
2018/11/13	4	34.41	11	33.66	35.30	-7	3,790	-0.18%
2018/11/12	4	35.91	3	35.65	35.55	1	3,909	0.03%
2018/11/09	4	35.30	0	0.00	35.45	4	3,940	0.10%
2018/11/08	5	36.16	0	0.00	35.10	5	3,953	0.13%
2018/11/07	5	35.72	6	35.78	36.00	-1	3,938	-0.03%
2018/11/06	8	35.99	4	37.16	34.85	4	3,983	0.10%
2018/11/05	8	35.70	11	35.42	37.35	-3	3,980	-0.08%
2018/11/02	6	35.19	0	0.00	35.00	6	3,990	0.15%
2018/11/01	5	34.55	9	34.46	34.80	-4	3,981	-0.10%
2018/10/31	2	33.00	8	33.05	33.00	-6	4,014	-0.15%
2018/10/30	33	31.60	32	31.51	31.70	1	4,161	0.02%
2018/10/29	3	32.00	2	32.10	32.00	1	4,148	0.02%
2018/10/26	34	31.89	30	31.70	32.35	4	4,163	0.10%
2018/10/25	64	32.37	72	32.71	32.30	-8	4,145	-0.19%
2018/10/24	3	35.20	4	35.14	35.35	-1	4,114	-0.02%
2018/10/23	0	0.00	1	35.10	34.90	-1	4,101	-0.02%
2018/10/22	1	36.10	1	36.10	36.05	0	4,080	0.00%
2018/10/19	13	33.82	1	33.95	34.25	12	4,066	0.30%
2018/10/18	2	35.40	0	0.00	35.40	2	4,033	0.05%
2018/10/17	1	36.25	0	0.00	35.50	1	4,051	0.02%
2018/10/16	30	35.63	50	35.62	35.50	-20	4,109	-0.49%
2018/10/15	1	32.00	0	0.00	34.50	1	4,119	0.02%
2018/10/12	92	31.36	93	31.47	32.35	-1	4,089	-0.02%
2018/10/11	18	31.41	0	0.00	31.35	18	4,057	0.44%
2018/10/09	14	37.01	2	34.90	34.80	12	4,030	0.30%
2018/10/08	32	37.50	30	38.05	37.85	2	4,021	0.05%
2018/10/05	44	41.81	42	42.14	39.80	2	4,160	0.05%
2018/10/04	0	0.00	1	43.80	44.15	-1	4,088	-0.02%
2018/10/01	1	45.00	2	45.10	46.15	-1	4,158	-0.02%
2018/09/28	4	44.53	0	0.00	44.50	4	4,241	0.09%
2018/09/25	0	0.00	3	45.10	46.30	-3	4,307	-0.07%
2018/09/21	3	44.12	0	0.00	44.50	3	4,321	0.07%
2018/09/20	4	43.85	4	44.00	43.30	0	4,336	0.00%
2018/09/18	1	45.10	0	0.00	44.85	1	4,366	0.02%
2018/09/14	8	46.88	4	46.68	47.90	4	4,438	0.09%
2018/09/13	3	44.72	6	44.92	45.05	-3	4,433	-0.07%
2018/09/12	129	43.93	110	43.69	43.20	19	4,445	0.43%	大買/大賣/
2018/09/11	3	47.40	2	47.00	46.90	1	4,497	0.02%
2018/09/10	0	0.00	3	48.05	46.20	-3	4,775	-0.06%
2018/09/07	15	49.00	9	49.74	49.25	6	4,878	0.12%
2018/09/06	1	50.50	0	0.00	50.50	1	4,877	0.02%
2018/09/05	7	51.99	7	51.56	51.40	0	4,910	0.00%
2018/09/04	5	51.34	5	51.40	51.90	0	4,927	0.00%
2018/09/03	3	49.80	0	0.00	49.80	3	4,920	0.06%
2018/08/31	0	0.00	2	50.95	51.40	-2	4,944	-0.04%
2018/08/30	31	51.23	30	51.50	50.50	1	5,026	0.02%
2018/08/29	8	51.09	4	50.70	50.80	4	5,096	0.08%
2018/08/28	4	50.28	7	50.33	50.70	-3	5,122	-0.06%
2018/08/27	13	47.96	4	47.34	48.45	9	5,167	0.17%
2018/08/24	1	46.70	4	47.13	47.05	-3	5,223	-0.06%
2018/08/23	6	46.42	6	46.16	47.60	0	5,431	0.00%
2018/08/22	35	46.78	40	46.91	46.95	-5	5,505	-0.09%
2018/08/21	9	45.89	18	45.98	46.50	-9	5,605	-0.16%
2018/08/20	52	46.61	49	47.23	44.60	3	5,688	0.05%
2018/08/17	5	53.32	4	55.05	49.20	1	5,577	0.02%
2018/08/16	5	54.92	7	54.56	54.60	-2	5,737	-0.03%
2018/08/15	12	55.32	12	55.93	55.30	0	5,824	0.00%
2018/08/13	5	56.36	11	56.35	55.90	-6	6,524	-0.09%
2018/08/10	3	58.63	2	59.05	58.20	1	6,505	0.02%
2018/08/09	2	61.55	0	0.00	61.00	2	6,484	0.03%
2018/08/08	6	60.73	0	0.00	60.10	6	6,496	0.09%
2018/08/07	14	60.29	10	60.51	60.60	4	6,623	0.06%
2018/08/06	25	56.26	33	56.68	59.20	-8	6,601	-0.12%
2018/08/03	0	0.00	1	60.40	60.10	-1	6,480	-0.02%
2018/08/02	6	59.97	3	60.30	59.80	3	6,568	0.05%
2018/08/01	3	59.70	5	60.30	60.30	-2	6,598	-0.03%
2018/07/31	7	58.24	7	58.26	59.30	0	6,607	0.00%
2018/07/30	60	57.99	61	57.84	57.70	-1	6,648	-0.02%
2018/07/27	1	59.40	1	59.50	59.60	0	6,701	0.00%
2018/07/26	6	59.37	6	59.82	58.80	0	6,753	0.00%
2018/07/25	7	59.46	0	0.00	58.90	7	6,821	0.10%
2018/07/24	66	59.27	75	58.38	59.60	-9	6,847	-0.13%
2018/07/23	170	58.69	169	59.47	58.20	1	6,874	0.01%	大買/大賣/
2018/07/20	41	63.59	44	63.91	63.40	-3	6,858	-0.04%
2018/07/19	19	63.72	3	64.40	63.00	16	6,858	0.23%
2018/07/18	46	63.16	55	63.16	62.80	-9	6,915	-0.13%
2018/07/17	24	63.09	26	63.72	62.80	-2	6,945	-0.03%
2018/07/16	9	63.14	4	63.10	63.00	5	6,935	0.07%
2018/07/13	28	62.95	18	64.31	63.80	10	6,892	0.15%
2018/07/12	11	58.83	10	59.25	59.80	1	6,751	0.01%
2018/07/11	43	56.58	24	57.63	58.10	19	6,782	0.28%
2018/07/10	5	56.02	15	57.03	57.50	-10	6,794	-0.15%
2018/07/09	1	54.80	31	54.85	55.20	-30	6,819	-0.44%
2018/07/06	5	55.28	5	55.48	54.30	0	6,863	0.00%
2018/07/05	5	58.36	5	59.14	57.60	0	6,871	0.00%
2018/07/04	5	59.06	4	59.35	58.60	1	6,896	0.01%
2018/07/03	41	60.00	40	60.45	58.50	1	6,918	0.01%
2018/07/02	50	61.80	50	60.34	61.00	0	6,962	0.00%
2018/06/29	1	59.70	0	0.00	60.80	1	6,971	0.01%
2018/06/28	0	0.00	1	58.00	58.00	-1	6,950	-0.01%
2018/06/27	81	59.81	71	60.54	58.80	10	6,970	0.14%
2018/06/26	55	59.34	42	59.35	60.00	13	6,948	0.19%
2018/06/25	63	61.16	43	62.72	60.90	20	6,964	0.29%
2018/06/22	121	64.26	25	64.58	63.00	96	7,101	1.35%	大買/
2018/06/21	63	65.15	175	64.62	65.30	-112	7,276	-1.54%	大賣/鉅額交易
2018/06/20	149	62.25	175	63.17	64.10	-26	7,278	-0.36%	大買/大賣/
2018/06/19	3	64.60	4	64.40	64.30	-1	7,169	-0.01%
2018/06/15	77	72.19	70	73.03	71.40	7	6,933	0.10%
2018/06/14	0	0.00	3	69.17	70.40	-3	6,884	-0.04%
2018/06/13	5	70.08	11	69.88	69.20	-6	6,928	-0.09%
2018/06/12	11	70.83	9	70.83	70.50	2	7,086	0.03%
2018/06/11	27	70.36	31	71.03	70.10	-4	7,271	-0.06%
2018/06/08	4	71.60	0	0.00	71.50	4	7,345	0.05%
2018/06/07	62	73.48	63	73.98	72.90	-1	7,612	-0.01%
2018/06/06	35	73.63	38	73.45	73.00	-3	7,774	-0.04%
2018/06/05	58	72.16	58	73.13	72.10	0	7,830	0.00%
2018/06/04	24	72.62	24	72.79	72.70	0	7,807	0.00%
2018/06/01	2	69.85	1	71.00	70.10	1	7,751	0.01%
2018/05/31	12	73.25	10	73.22	70.90	2	7,704	0.03%
2018/05/30	85	72.58	80	73.14	73.00	5	7,571	0.07%
2018/05/29	22	75.00	21	76.62	74.90	1	7,497	0.01%
2018/05/28	6	75.20	5	75.74	75.10	1	7,378	0.01%
2018/05/25	40	74.47	19	74.12	73.20	21	7,271	0.29%
2018/05/24	36	73.92	57	73.52	73.80	-21	7,205	-0.29%
2018/05/23	45	70.77	44	72.72	70.70	1	7,078	0.01%
2018/05/22	83	71.67	86	72.07	72.20	-3	7,194	-0.04%
2018/05/21	9	69.32	0	0.00	69.40	9	6,877	0.13%
2018/05/17	5	66.72	5	66.32	65.30	0	6,951	0.00%
2018/05/16	1	66.20	1	67.80	66.40	0	7,154	0.00%
2018/05/15	9	66.80	12	64.93	67.00	-3	7,358	-0.04%
2018/05/14	0	0.00	1	63.80	63.40	-1	7,452	-0.01%
2018/05/11	3	63.03	0	0.00	62.30	3	7,482	0.04%
2018/05/10	1	63.90	3	63.57	64.50	-2	7,516	-0.03%
2018/05/08	5	62.20	6	61.33	61.40	-1	7,650	-0.01%
2018/05/04	5	61.42	5	61.68	61.50	0	7,886	0.00%
2018/05/02	5	60.00	16	59.75	60.40	-11	8,047	-0.14%
2018/04/30	1	56.30	0	0.00	57.90	1	8,141	0.01%
2018/04/26	12	55.84	10	55.90	53.70	2	8,558	0.02%
2018/04/25	2	56.80	6	56.82	57.10	-4	8,678	-0.05%
2018/04/24	116	55.15	116	56.46	56.00	0	8,806	0.00%	大買/大賣/
2018/04/23	73	59.38	71	60.56	59.20	2	9,012	0.02%
2018/04/20	5	61.00	5	60.70	62.10	0	9,165	0.00%
2018/04/19	6	61.87	7	62.06	61.90	-1	9,529	-0.01%
2018/04/18	42	60.67	45	61.11	61.20	-3	9,643	-0.03%
2018/04/17	162	60.77	162	60.61	60.70	0	9,895	0.00%	大買/大賣/
2018/04/16	5	63.30	1	63.70	63.30	4	10,093	0.04%
2018/04/12	26	60.36	25	60.66	62.40	1	10,774	0.01%
2018/04/11	110	60.54	112	61.57	61.10	-2	10,948	-0.02%	大買/大賣/
2018/04/03	6	63.98	4	64.80	64.10	2	11,541	0.02%
2018/03/31	20	66.36	0	0.00	66.20	20	11,838	0.17%
2018/03/30	31	67.09	51	67.16	66.20	-20	11,981	-0.17%
2018/03/28	2	67.05	0	0.00	66.20	2	12,285	0.02%
2018/03/27	1	73.00	2	72.30	68.40	-1	12,524	-0.01%
2018/03/26	31	70.12	36	68.59	70.60	-5	12,551	-0.04%
2018/03/23	1	63.40	4	63.55	65.70	-3	12,542	-0.02%
2018/03/22	41	66.49	43	67.73	66.10	-2	12,725	-0.02%
2018/03/21	10	68.12	5	68.20	67.80	5	12,931	0.04%
2018/03/20	68	67.37	61	67.56	67.20	7	13,239	0.05%
2018/03/19	56	70.43	58	70.63	69.00	-2	13,717	-0.01%
2018/03/16	43	69.56	44	71.60	70.30	-1	13,950	-0.01%
2018/03/15	77	71.14	79	71.12	71.20	-2	14,241	-0.01%
2018/03/14	70	67.02	69	67.61	68.90	1	14,539	0.01%
2018/03/13	125	67.82	125	67.90	68.00	0	14,988	0.00%	大買/大賣/
2018/03/12	0	0.00	1	64.40	65.60	-1	15,185	-0.01%
2018/03/09	12	59.83	18	60.42	59.70	-6	15,259	-0.04%
2018/03/08	5	59.00	9	59.00	58.40	-4	15,516	-0.03%
2018/03/07	11	58.74	10	58.92	58.00	1	15,768	0.01%
2018/03/06	17	58.16	12	58.08	58.00	5	16,338	0.03%
2018/03/05	3	58.90	3	59.50	56.80	0	16,639	0.00%
2018/03/02	37	57.67	37	58.05	58.20	0	17,129	0.00%
2018/03/01	0	0.00	15	56.91	57.50	-15	17,425	-0.09%
2018/02/27	2	58.30	1	57.60	57.20	1	17,791	0.01%
2018/02/26	130	57.89	64	59.48	56.90	66	17,987	0.37%	大買/
2018/02/23	84	59.12	154	58.93	58.70	-70	18,280	-0.38%	大賣/
2018/02/22	51	56.52	44	55.52	56.80	7	18,695	0.04%
2018/02/21	9	53.39	8	54.13	53.40	1	18,942	0.01%
2018/02/12	27	52.70	19	53.05	51.60	8	19,135	0.04%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	105	63.13	105	64.46	63.60	0	19,581	0.00%	大買/大賣/
2018/02/07	291	68.32	288	67.98	64.50	3	19,761	0.02%	大買/大賣/
2018/02/06	34	69.01	31	69.75	67.60	3	19,925	0.02%
2018/02/05	99	75.11	98	74.36	75.10	1	19,735	0.01%
2018/02/02	5	78.20	9	77.49	78.00	-4	19,966	-0.02%
2018/02/01	10	78.53	6	78.23	77.50	4	20,568	0.02%
2018/01/31	2	77.00	3	76.00	77.50	-1	21,135	0.00%
2018/01/30	108	77.42	108	77.54	75.60	0	21,137	0.00%	大買/大賣/
2018/01/29	0	0.00	1	77.00	76.00	-1	21,218	0.00%
2018/01/26	2	75.00	6	75.60	75.00	-4	21,171	-0.02%
2018/01/25	6	77.92	0	0.00	75.00	6	21,192	0.03%
2018/01/24	4	73.55	7	73.94	77.30	-3	21,410	-0.01%
2018/01/23	108	76.01	108	76.42	75.50	0	21,282	0.00%	大買/大賣/
2018/01/22	192	77.35	186	77.42	76.00	6	21,229	0.03%	大買/大賣/
2018/01/19	41	79.89	38	79.79	79.60	3	21,023	0.01%
2018/01/18	119	79.54	117	79.56	78.70	2	20,894	0.01%	大買/大賣/
2018/01/17	11	79.05	12	79.77	78.70	-1	20,796	0.00%
2018/01/16	69	79.84	68	79.43	78.30	1	20,598	0.00%
2018/01/15	118	76.07	128	74.95	80.10	-10	20,533	-0.05%	大買/大賣/
2018/01/12	68	73.18	66	73.22	73.50	2	20,312	0.01%
2018/01/11	47	73.44	45	73.23	72.70	2	20,526	0.01%
2018/01/10	166	71.53	168	72.56	71.00	-2	20,382	-0.01%	大買/大賣/
2018/01/09	196	77.01	179	78.65	73.60	17	20,314	0.08%	大買/大賣/
2018/01/08	124	83.52	127	84.16	80.80	-3	19,997	-0.02%	大買/大賣/
2018/01/05	73	84.19	76	84.54	84.30	-3	20,234	-0.01%
2018/01/04	5	82.76	25	83.54	83.70	-20	20,093	-0.10%
2018/01/03	9	81.79	15	81.37	80.70	-6	19,829	-0.03%
2018/01/02	104	79.68	90	80.01	79.90	14	19,745	0.07%	大買/