精材 (3374)-元大-內湖民權券商分點個股進出

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
117.0
漲跌
▲2.5
漲幅
+2.18%
成交量
625張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	115.50	1	117.00	117.00	-1	2,129	-0.04%
2024/04/25	0	0.00	5	115.20	114.50	-5	2,190	-0.23%
2024/04/24	0.3	115.50	0	0.00	115.50	0.3	2,205	0.01%
2024/04/22	1	113.00	0	0.00	111.00	1	2,219	0.05%
2024/04/19	2	113.00	2	113.45	113.50	0	2,216	0.00%
2024/04/17	2	118.25	0	0.00	117.50	2	2,193	0.09%
2024/04/16	1.2	118.17	2	117.75	117.50	-0.8	2,187	-0.04%
2024/04/15	0.3	122.00	0	0.00	121.50	0.3	2,174	0.01%
2024/04/12	1	124.00	2	124.50	124.50	-1	2,169	-0.05%
2024/04/09	1	127.50	0	0.00	127.50	1	2,159	0.05%
2024/04/08	0	0.00	0.2	127.50	127.00	-0.2	2,133	-0.01%
2024/04/02	2	125.50	0	0.00	127.50	2	2,130	0.09%
2024/03/29	0.2	124.50	0	0.00	124.00	0.2	2,127	0.01%
2024/03/27	0	0.00	2	123.50	124.00	-2	2,137	-0.09%
2024/03/26	0	0.00	0	126.00	124.50	0	2,136	0.00%
2024/03/22	1	130.01	0	0.00	128.50	1	2,159	0.05%
2024/03/21	2	126.50	0	0.00	127.00	2	2,134	0.09%
2024/03/20	3	127.00	0	0.00	126.00	3	2,190	0.14%
2024/03/19	0	0.00	2	127.00	126.50	-2	2,207	-0.09%
2024/03/18	0	0.00	2	125.50	126.50	-2	2,216	-0.09%
2024/03/15	0	0.00	1	124.50	123.50	-1	2,250	-0.04%
2024/03/14	1	125.50	0	0.00	125.50	1	2,331	0.04%
2024/03/13	1.3	128.00	0	0.00	126.50	1.3	2,357	0.05%
2024/03/12	6	129.17	1.2	129.50	129.50	4.8	2,385	0.20%
2024/03/11	1	129.00	2	129.00	128.50	-1	2,393	-0.04%
2024/03/08	8	133.38	5.1	131.65	129.50	2.9	2,439	0.12%
2024/03/07	3	131.83	3	134.00	131.50	0	2,390	0.00%
2024/03/05	2	131.75	2	132.50	131.50	0	2,529	0.00%
2024/03/01	4	130.00	1	129.50	129.50	3	2,691	0.11%
2024/02/29	0	0.00	3	130.33	132.00	-3	2,817	-0.11%
2024/02/27	2	131.25	6	129.33	128.50	-4	2,893	-0.14%
2024/02/26	9	131.83	4	131.00	130.50	5	3,073	0.16%
2024/02/23	16	133.81	18.1	135.27	132.50	-2	3,063	-0.07%
2024/02/22	7	130.79	3.3	130.89	131.50	3.7	3,009	0.12%
2024/02/21	3	130.50	2	130.00	129.50	1	2,972	0.03%
2024/02/20	1	135.50	9.2	136.09	135.50	-8.2	2,886	-0.28%
2024/02/19	2	135.00	20	134.88	133.50	-18	2,822	-0.64%
2024/02/16	2	131.50	0.1	132.00	132.50	1.9	2,756	0.07%
2024/02/15	6.1	130.91	21	129.14	131.50	-15	2,759	-0.54%
2024/02/05	0	0.00	0.1	127.50	126.50	-0.1	2,821	0.00%
2024/02/02	4.2	129.40	3.1	128.19	128.00	1.1	2,833	0.04%
2024/02/01	2	127.00	1.1	126.57	126.00	0.9	2,787	0.03%
2024/01/31	0	0.00	1	126.50	125.50	-1	2,787	-0.04%
2024/01/30	0	0.00	0	127.00	127.00	0	2,866	0.00%
2024/01/29	0	0.00	0.1	127.25	126.50	-0.1	2,963	0.00%
2024/01/26	0	0.00	2	126.00	126.00	-2	2,974	-0.07%
2024/01/25	11	127.59	2	126.50	126.50	9	2,989	0.30%
2024/01/24	15	128.67	2.1	127.53	127.50	12.9	2,970	0.43%
2024/01/23	0	0.00	7.1	126.00	127.00	-7.1	2,959	-0.24%
2024/01/22	4	126.88	3.1	127.32	127.00	0.9	2,955	0.03%
2024/01/19	9	127.61	2.1	127.23	125.50	6.9	2,939	0.24%
2024/01/17	0.2	123.00	0	0.00	122.00	0.2	2,970	0.01%
2024/01/08	0	123.00	2	121.00	120.50	-2	3,204	-0.06%
2024/01/05	0.2	123.00	3	122.50	123.00	-2.8	3,216	-0.09%
2024/01/04	2	123.25	2	123.00	123.00	0	3,265	0.00%
2024/01/03	0	124.50	0	0.00	124.00	0	3,256	0.00%
2024/01/02	1	125.51	0	0.00	126.00	1	3,248	0.03%
2023/12/29	2	126.75	0	0.00	127.50	2	3,250	0.06%
2023/12/28	4	128.62	1.1	127.55	128.00	3	3,273	0.09%
2023/12/27	2	128.25	3	127.83	128.00	-1	3,291	-0.03%
2023/12/26	2	127.00	0	0.00	126.50	2	3,311	0.06%
2023/12/25	1.1	125.99	11	125.45	125.00	-9.9	3,377	-0.29%
2023/12/22	1	125.50	0	0.00	124.50	1	3,433	0.03%
2023/12/21	2	124.75	3.5	124.79	125.00	-1.5	3,416	-0.04%
2023/12/20	2.5	127.08	1	126.00	125.00	1.5	3,405	0.05%
2023/12/19	1	126.50	0	127.00	127.00	1	3,373	0.03%
2023/12/18	1	127.52	0	0.00	128.00	1	3,370	0.03%
2023/12/15	4	131.50	5.3	131.57	130.00	-1.2	3,365	-0.04%
2023/12/14	6.1	130.09	6.3	130.18	130.00	-0.2	3,308	0.00%
2023/12/13	2	128.50	2.3	128.87	128.00	-0.3	3,271	-0.01%
2023/12/12	3	128.50	10	128.00	127.50	-7	3,258	-0.21%
2023/12/11	13.3	128.54	5	129.20	128.50	8.3	3,222	0.26%
2023/12/08	2.1	136.52	4	137.00	136.00	-1.9	3,128	-0.06%
2023/12/07	13.5	134.69	2	135.50	135.00	11.5	3,092	0.37%
2023/12/06	2	137.00	4.1	137.38	136.00	-2.1	3,046	-0.07%
2023/12/05	5	136.90	5	137.10	135.50	0	3,037	0.00%
2023/12/04	2.1	137.57	3	138.33	137.50	-0.9	2,976	-0.03%
2023/12/01	1	140.50	2	140.00	139.50	-1	2,929	-0.03%
2023/11/30	6	138.33	4	138.38	138.00	2	2,840	0.07%
2023/11/29	2.1	134.76	3	135.51	136.00	-1	2,739	-0.04%
2023/11/28	15	133.63	2	133.50	132.50	13	2,664	0.49%
2023/11/27	13	137.27	6	136.75	133.50	7	2,531	0.28%
2023/11/24	1	137.00	9	137.78	136.50	-8	2,387	-0.34%
2023/11/22	4	131.63	0	130.50	133.50	4	2,096	0.19%
2023/11/21	11	132.77	7	132.85	132.50	4	2,064	0.19%
2023/11/20	2	130.50	0.1	130.37	131.00	1.9	2,017	0.10%
2023/11/17	6	130.17	0.1	130.00	129.50	5.9	1,997	0.30%
2023/11/16	0	128.50	0	0.00	128.00	0	1,978	0.00%
2023/11/15	1.1	131.43	0	0.00	128.50	1.1	1,973	0.05%
2023/11/14	0	0.00	1.1	129.96	130.00	-1.1	1,941	-0.06%
2023/11/13	1	129.50	0	133.00	128.50	1	1,908	0.05%
2023/11/09	0	0.00	1	128.00	129.00	-1	1,763	-0.06%
2023/11/08	0	0.00	0.3	128.50	128.50	-0.3	1,773	-0.02%
2023/11/07	2	129.00	2	128.50	130.00	0	1,712	0.00%
2023/11/06	4	127.12	6	127.75	128.00	-2	1,633	-0.12%
2023/11/03	2	120.50	3	121.50	121.00	-1	1,518	-0.07%
2023/11/02	1	120.50	0	119.50	120.00	1	1,517	0.07%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/31	0	119.50	7	117.57	115.50	-7	1,516	-0.46%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	1	121.00	1	123.00	117.50	0	1,550	0.00%
2023/10/25	2	121.25	5	123.20	122.50	-3	1,527	-0.20%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/23	1	118.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	4	119.38	1	119.50	120.00	3	1,498	0.20%
2023/10/19	1	117.52	0	0.00	123.50	1	1,467	0.07%
2023/10/12	0	0.00	3	118.00	119.00	-3	1,593	-0.19%
2023/10/05	0	0.00	0.2	113.50	112.00	-0.2	1,797	-0.01%
2023/10/04	1	111.00	1	111.00	111.00	0	1,849	0.00%
2023/10/03	4	115.25	1	115.50	114.00	3	1,884	0.16%
2023/10/02	2	117.25	0	0.00	115.50	2	1,943	0.10%
2023/09/28	0	116.50	4.1	117.90	117.50	-4.1	2,015	-0.20%
2023/09/27	2	113.75	2.2	114.27	118.00	-0.2	2,224	-0.01%
2023/09/25	0	0.00	1	108.50	108.50	-1	2,693	-0.04%
2023/09/21	1	106.00	0	0.00	106.00	1	2,758	0.04%
2023/09/20	4	110.38	0	0.00	108.00	4	2,834	0.14%
2023/09/18	3	113.33	0.2	113.50	113.00	2.8	2,992	0.09%
2023/09/15	2	112.75	0	0.00	113.50	2	3,046	0.07%
2023/09/13	0	111.00	0	0.00	110.50	0	3,163	0.00%
2023/09/11	1	110.50	0	110.50	110.00	1	3,387	0.03%
2023/09/06	0	0.00	1	117.00	116.00	-1	4,172	-0.02%
2023/09/05	0	0.00	0.2	115.00	117.00	-0.2	4,457	0.00%
2023/08/31	1.1	112.55	0	0.00	114.00	1.1	4,918	0.02%
2023/08/30	0	0.00	0	112.50	112.00	0	4,926	0.00%
2023/08/24	1	113.50	1	113.00	113.50	0	4,937	0.00%
2023/08/22	2	110.75	0	0.00	110.50	2	4,959	0.04%
2023/08/21	0	0.00	2	110.50	111.00	-2	4,962	-0.04%
2023/08/16	0	0.00	2.3	107.89	110.00	-2.3	4,920	-0.05%
2023/08/15	3.1	109.85	2	110.00	110.00	1.1	4,908	0.02%
2023/08/11	0	0.00	3	112.83	113.50	-3	4,858	-0.06%
2023/08/10	0.1	113.00	16	113.81	113.00	-16	4,851	-0.33%
2023/08/09	3.1	117.34	1	117.50	117.00	2.1	4,829	0.04%
2023/08/08	0	0.00	2	117.00	116.00	-2	4,820	-0.04%
2023/08/07	3.5	119.84	10	119.00	119.00	-6.5	4,807	-0.14%
2023/08/04	0	0.00	1	121.00	121.00	-1	4,784	-0.02%
2023/08/02	1.1	120.59	0	0.00	120.50	1.1	4,776	0.02%
2023/08/01	4	123.50	0	0.00	123.50	4	4,750	0.08%
2023/07/31	3.1	126.24	5	127.11	125.00	-1.9	4,721	-0.04%
2023/07/28	3	128.67	0	0.00	128.50	3	4,688	0.06%
2023/07/26	4.2	127.23	14.2	125.24	125.50	-10	4,655	-0.22%
2023/07/25	4.1	128.90	3	129.50	129.00	1.1	4,639	0.02%
2023/07/24	4.3	127.30	3	127.16	126.50	1.3	4,607	0.03%
2023/07/21	3.1	129.02	4	127.63	129.50	-0.9	4,566	-0.02%
2023/07/20	6.1	135.35	1	135.49	136.50	5.1	4,510	0.11%
2023/07/19	1	134.00	1	135.50	134.00	0	4,475	0.00%
2023/07/18	3	133.67	1.2	135.24	132.50	1.9	4,433	0.04%
2023/07/17	4	136.25	7.1	136.27	134.00	-3.1	4,399	-0.07%
2023/07/14	0	0.00	6	136.67	138.00	-6	4,358	-0.14%
2023/07/13	10.3	137.21	1	137.50	134.50	9.3	4,332	0.21%
2023/07/12	0	137.59	1	137.50	137.00	-1	4,253	-0.02%
2023/07/11	1	134.00	2	134.50	133.50	-1	4,175	-0.02%
2023/07/10	0	0.00	2	136.00	136.00	-2	4,119	-0.05%
2023/07/07	2	132.75	1	134.00	134.00	1	4,061	0.02%
2023/07/06	4	137.26	2	139.23	135.00	2	3,973	0.05%
2023/07/05	18.1	143.30	17	142.50	140.00	1.1	3,862	0.03%
2023/07/04	17	137.12	6	142.83	144.50	11	3,576	0.31%
2023/07/03	5.1	131.19	6.5	129.81	131.50	-1.4	3,173	-0.04%
2023/06/30	0.5	126.30	0	0.00	128.50	0.5	3,046	0.02%
2023/06/29	0.2	126.77	0	127.50	126.00	0.2	3,017	0.01%
2023/06/28	11	128.82	2	129.00	126.50	9	3,009	0.30%
2023/06/27	12.1	126.86	6	126.83	126.50	6.1	2,960	0.21%
2023/06/26	6.1	123.85	8	124.19	124.50	-1.9	2,867	-0.07%
2023/06/21	4.4	125.24	10.1	125.44	123.00	-5.6	2,813	-0.20%
2023/06/20	8.1	127.81	4	126.63	126.50	4	2,776	0.15%
2023/06/19	16	129.06	8	128.81	129.00	8	2,744	0.29%
2023/06/16	8.1	127.94	8	127.31	127.00	0.1	2,673	0.00%
2023/06/15	10	133.70	3	132.00	130.00	7	2,616	0.27%
2023/06/14	2	129.25	5	130.60	129.00	-3	2,456	-0.12%
2023/06/13	6.1	129.72	12	129.29	130.00	-5.9	2,372	-0.25%
2023/06/12	24.3	133.70	17	133.24	128.00	7.3	2,139	0.34%
2023/06/09	13	125.73	5	127.20	128.00	8	1,682	0.48%
2023/06/08	13.1	116.27	17	116.94	116.50	-3.9	1,425	-0.28%
2023/06/07	10	109.70	19	110.11	113.00	-9	1,147	-0.78%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/05	0	0.00	1	106.00	106.50	-1	1,155	-0.09%
2023/06/02	3	106.50	0	0.00	105.00	3	1,148	0.26%
2023/05/31	0	0.00	4	104.63	105.00	-4	1,156	-0.35%
2023/05/26	2	105.00	5	105.50	104.50	-3	1,146	-0.26%
2023/05/25	1	102.50	0	0.00	102.50	1	1,117	0.09%
2023/05/24	0	101.50	0	0.00	100.50	0	1,130	0.00%
2023/05/19	0	0.00	1.1	100.50	99.70	-1.1	1,199	-0.09%
2023/05/18	1	100.00	1	100.00	100.00	0	1,218	0.00%
2023/05/09	0.3	99.00	0	0.00	98.40	0.3	1,398	0.02%
2023/05/05	0.1	101.00	0	0.00	99.90	0.1	1,431	0.01%
2023/05/03	0	0.00	0.2	99.85	99.50	-0.2	1,479	-0.01%
2023/04/27	0.1	98.91	0	99.00	98.10	0.1	1,583	0.01%
2023/04/26	0	98.10	0	0.00	98.80	0	1,599	0.00%
2023/04/25	0.1	99.70	0	0.00	97.80	0.1	1,649	0.01%
2023/04/24	0.1	103.50	0	0.00	102.50	0.1	1,627	0.01%
2023/04/21	0.2	104.00	2	105.50	102.00	-1.8	1,639	-0.11%
2023/04/19	1.3	107.77	2	108.50	107.50	-0.7	1,685	-0.04%
2023/04/18	0	0.00	2	111.75	110.50	-2	1,686	-0.12%
2023/04/17	2	106.75	0	0.00	110.00	2	1,643	0.12%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/12	2	107.50	1	108.00	107.00	1	1,616	0.06%
2023/04/07	1	107.50	0	0.00	107.00	1	1,632	0.06%
2023/03/31	0	0.00	2	109.00	108.00	-2	1,652	-0.12%
2023/03/30	0	0.00	2	108.50	109.00	-2	1,655	-0.12%
2023/03/29	1	109.00	2	108.00	107.50	-1	1,661	-0.06%
2023/03/28	2	109.50	0	0.00	110.00	2	1,664	0.12%
2023/03/27	1	108.00	0	0.00	108.00	1	1,636	0.06%
2023/03/23	3	110.00	4	110.00	110.00	-1	1,629	-0.06%
2023/03/22	0	0.00	1	110.00	110.00	-1	1,625	-0.06%
2023/03/21	1	108.50	1	108.00	108.00	0	1,613	0.00%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	2	105.25	0	0.00	105.00	2	1,624	0.12%
2023/03/15	0	0.00	1	108.50	107.50	-1	1,645	-0.06%
2023/03/14	2	107.75	6	106.92	106.50	-4	1,667	-0.24%
2023/03/13	9	106.78	6	107.25	107.00	3	1,736	0.17%
2023/03/10	7	109.71	0	0.00	110.00	7	1,747	0.40%
2023/03/09	13	111.42	0	110.50	111.50	13	1,840	0.71%
2023/03/08	1.1	109.68	0	0.00	111.50	1.1	1,820	0.06%
2023/03/07	5	105.00	0.1	106.00	105.00	4.9	1,717	0.29%
2023/03/06	0	106.50	0	0.00	105.50	0	1,721	0.00%
2023/03/03	0	0.00	2	103.50	103.00	-2	1,724	-0.12%
2023/02/23	1	102.00	1	102.50	103.50	0	1,875	0.00%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	0	0.00	3	104.17	104.00	-3	2,166	-0.14%
2023/02/17	2	103.00	0	0.00	104.00	2	2,329	0.09%
2023/02/16	5	106.00	1	106.00	106.50	4	2,299	0.17%
2023/02/15	0	0.00	1	105.00	104.00	-1	2,338	-0.04%
2023/02/14	0	0.00	1	106.00	106.00	-1	2,348	-0.04%
2023/02/13	0	0.00	1	105.50	105.50	-1	2,382	-0.04%
2023/02/10	2	109.75	1	109.01	107.00	1	2,416	0.04%
2023/02/09	2	110.50	0	0.00	109.50	2	2,373	0.08%
2023/02/08	0	110.00	0	0.00	108.50	0	2,368	0.00%
2023/02/06	0	0.00	1	107.50	107.00	-1	2,345	-0.04%
2023/02/03	0	0.00	1	110.50	107.50	-1	2,350	-0.04%
2023/02/02	2	109.00	1	108.50	109.00	1	2,346	0.04%
2023/02/01	0	0.00	1	107.00	107.50	-1	2,326	-0.04%
2023/01/30	4.1	106.62	0	0.00	106.00	4.1	2,325	0.18%
2023/01/13	1	105.00	0	0.00	101.50	1	2,252	0.04%
2023/01/12	0	0.00	0	102.00	101.00	0	2,200	0.00%
2023/01/10	0	0.00	1	106.00	104.50	-1	2,203	-0.05%
2023/01/09	0	0.00	0.5	104.20	104.00	-0.5	2,182	-0.02%
2023/01/06	0	102.50	0	0.00	102.00	0	2,163	0.00%
2023/01/05	1.5	99.23	1	97.80	97.80	0.5	2,167	0.02%
2023/01/04	1	98.20	0	0.00	98.50	1	2,200	0.05%
2022/12/29	0	0.00	1	96.70	96.30	-1	2,280	-0.04%
2022/12/28	1	95.60	0	0.00	95.40	1	2,345	0.04%
2022/12/21	0	0.00	1	102.00	100.50	-1	2,707	-0.04%
2022/12/19	0	0.00	2	104.50	103.50	-2	2,786	-0.07%
2022/12/13	1	103.00	0	0.00	102.50	1	2,799	0.04%
2022/12/09	0	0.00	5	105.30	105.00	-5	2,796	-0.18%
2022/12/08	3	103.50	0	0.00	104.00	3	2,788	0.11%
2022/12/07	2	106.50	4	106.25	103.50	-2	2,784	-0.07%
2022/12/06	4	107.75	2	107.00	106.50	2	2,754	0.07%
2022/12/05	4	110.75	3	110.83	111.00	1	2,723	0.04%
2022/12/02	0	0.00	4	108.50	108.50	-4	2,658	-0.15%
2022/12/01	10	107.60	9	109.00	106.00	1	2,630	0.04%
2022/11/30	2	103.50	1	104.50	104.50	1	2,535	0.04%
2022/11/29	1	102.50	3	102.33	103.00	-2	2,536	-0.08%
2022/11/25	0	0.00	2	105.25	104.00	-2	2,550	-0.08%
2022/11/23	4	104.50	3	104.33	104.00	1	2,530	0.04%
2022/11/22	2	104.25	3	104.50	105.00	-1	2,489	-0.04%
2022/11/21	0	0.00	3	105.83	104.50	-3	2,488	-0.12%
2022/11/18	3	106.67	4	105.88	106.00	-1	2,459	-0.04%
2022/11/17	4	105.25	1	106.50	107.00	3	2,423	0.12%
2022/11/16	14	109.54	6	111.08	108.00	8	2,381	0.34%
2022/11/15	6	107.00	2	109.00	109.50	4	2,254	0.18%
2022/11/11	1	98.80	0	0.00	97.80	1	2,164	0.05%
2022/11/08	2	95.00	2	94.65	92.40	0	2,124	0.00%
2022/11/07	3	95.23	2	93.60	93.30	1	2,197	0.05%
2022/11/04	1	93.50	1	95.70	96.70	0	2,209	0.00%
2022/11/03	1	94.30	0	0.00	94.80	1	2,265	0.04%
2022/10/31	2	94.80	1	93.40	95.70	1	2,495	0.04%
2022/10/28	0	0.00	1	92.50	91.40	-1	2,528	-0.04%
2022/10/24	11	90.85	11	88.43	88.40	0	2,546	0.00%
2022/10/20	0	90.00	0	0.00	90.10	0	2,597	0.00%
2022/10/19	0	0.00	1	93.00	91.10	-1	2,641	-0.04%
2022/10/14	0	0.00	13	89.13	90.50	-13	2,810	-0.46%
2022/10/12	1	91.90	2	90.55	90.60	-1	2,837	-0.04%
2022/10/11	2	90.40	0	0.00	88.50	2	2,908	0.07%
2022/10/07	0	0.00	1	94.20	94.60	-1	3,000	-0.03%
2022/10/06	3	94.10	4	94.40	95.50	-1	3,040	-0.03%
2022/10/05	2	96.15	1	98.50	94.20	1	3,049	0.03%
2022/10/03	0	0.00	13	92.05	91.00	-13	3,013	-0.43%
2022/09/29	12	93.78	0	0.00	92.90	12	3,245	0.37%
2022/09/28	1	100.00	1	98.30	97.20	0	3,202	0.00%
2022/09/27	1	101.50	3	101.57	106.00	-2	3,173	-0.06%
2022/09/26	1	109.00	8.5	103.03	103.00	-7.5	3,145	-0.24%
2022/09/23	1	122.00	4	115.38	113.00	-3	3,130	-0.10%
2022/09/22	9	121.00	2	119.75	121.00	7	3,115	0.22%
2022/09/19	1	121.50	0	0.00	122.00	1	3,200	0.03%
2022/09/16	1	121.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	2	124.00	1	126.00	123.50	1	3,306	0.03%
2022/09/14	1	122.50	1	124.00	125.00	0	3,354	0.00%
2022/09/13	3	126.00	1	124.50	125.00	2	3,416	0.06%
2022/09/05	3	125.33	0	0.00	122.00	3	3,648	0.08%
2022/09/01	3	129.00	4	127.50	127.50	-1	3,671	-0.03%
2022/08/31	1	127.50	1	131.50	131.50	0	3,663	0.00%
2022/08/26	11	129.73	33	130.86	128.00	-22	3,795	-0.58%
2022/08/25	5	130.30	1	129.50	129.50	4	3,821	0.10%
2022/08/23	0	0.00	1	128.00	127.50	-1	3,982	-0.03%
2022/08/22	34	131.68	0	0.00	128.50	34	4,022	0.85%
2022/08/18	1	124.50	2	124.00	124.50	-1	3,947	-0.03%
2022/08/17	1	124.00	1	123.50	124.00	0	3,950	0.00%
2022/08/15	2	124.00	16	123.41	124.50	-14	4,055	-0.35%
2022/08/12	33	120.21	1.1	118.00	122.50	32	4,094	0.78%
2022/08/11	5	121.70	10	122.00	120.50	-5	4,113	-0.12%
2022/08/10	1	121.00	1	122.00	120.50	0	4,137	0.00%
2022/08/09	6	125.08	21	125.48	125.00	-15	4,121	-0.36%
2022/08/05	1	131.00	3	130.00	129.50	-2	4,038	-0.05%
2022/08/04	2	127.25	2	127.50	129.50	0	3,959	0.00%
2022/08/03	1	125.50	1	125.50	126.00	0	3,961	0.00%
2022/08/02	3	125.33	1	126.50	127.00	2	3,967	0.05%
2022/08/01	1	126.50	1	127.00	127.00	0	3,991	0.00%
2022/07/29	0	0.00	10	128.50	129.00	-10	4,034	-0.25%
2022/07/28	1	128.00	1	128.50	126.50	0	4,072	0.00%
2022/07/27	1	126.50	0	0.00	128.50	1	4,109	0.02%
2022/07/26	0	0.00	3	127.50	127.50	-3	4,362	-0.07%
2022/07/25	1	125.50	1	123.00	126.00	0	4,407	0.00%
2022/07/22	2	124.50	0	0.00	125.00	2	4,576	0.04%
2022/07/21	2	123.00	5	122.10	128.00	-3	4,613	-0.07%
2022/07/20	0	0.00	2	124.00	122.00	-2	4,686	-0.04%
2022/07/19	1	122.00	0	0.00	122.50	1	4,758	0.02%
2022/07/18	1	124.00	2	123.25	124.50	-1	4,884	-0.02%
2022/07/15	4	118.13	7	121.43	122.00	-3	5,046	-0.06%
2022/07/14	1	113.50	10	110.50	114.00	-9	4,993	-0.18%
2022/07/12	1	108.00	5	107.40	107.00	-4	5,151	-0.08%
2022/07/11	11	111.64	8	112.50	112.50	3	5,095	0.06%
2022/07/08	14	108.82	14	110.82	111.00	0	5,042	0.00%
2022/07/07	11	105.23	1	109.00	111.00	10	4,893	0.20%
2022/07/06	2	111.50	0	0.00	111.50	2	4,678	0.04%
2022/07/05	1	121.00	0	0.00	123.50	1	4,631	0.02%
2022/07/04	0	0.00	12	121.58	121.50	-12	4,591	-0.26%
2022/07/01	1	127.50	1	127.00	122.00	0	4,577	0.00%
2022/06/30	2	128.75	9	129.89	128.50	-7	4,554	-0.15%
2022/06/23	1	122.00	1.5	121.00	124.50	-0.5	4,660	-0.01%
2022/06/22	1	119.50	0	0.00	119.50	1	4,605	0.02%
2022/06/21	2	121.50	1	124.50	124.50	1	4,556	0.02%
2022/06/20	3	125.50	6	127.42	122.00	-3	4,497	-0.07%
2022/06/17	1	127.50	1	129.50	129.50	0	4,437	0.00%
2022/06/16	3	135.17	6	133.17	131.50	-3	4,399	-0.07%
2022/06/15	2	138.75	0	0.00	137.00	2	4,351	0.05%
2022/06/14	2	143.00	1	144.00	145.00	1	4,309	0.02%
2022/06/13	2	147.00	3	146.50	146.00	-1	4,244	-0.02%
2022/06/10	2	148.00	2	148.25	148.50	0	4,214	0.00%
2022/06/09	1	146.50	1.1	147.53	148.00	-0.1	4,190	0.00%
2022/06/08	1	145.00	3	146.33	146.00	-2	4,161	-0.05%
2022/06/07	7	146.29	5	146.00	147.00	2	4,144	0.05%
2022/06/06	1	151.49	3	150.00	147.00	-2	4,107	-0.05%
2022/06/01	2	146.75	5	147.50	148.00	-3	3,969	-0.08%
2022/05/31	13	149.15	13	148.54	147.00	0	3,922	0.00%
2022/05/30	3	145.00	1	146.50	146.00	2	3,782	0.05%
2022/05/27	6	140.42	2	144.48	143.50	4	3,728	0.11%
2022/05/26	0	0.00	3	141.00	140.50	-3	3,679	-0.08%
2022/05/25	0	0.00	3	139.50	140.50	-3	3,661	-0.08%
2022/05/24	3	138.50	5	139.90	138.00	-2	3,663	-0.05%
2022/05/23	7	144.43	18	145.06	142.50	-11	3,617	-0.30%
2022/05/20	4	144.00	6	144.00	144.00	-2	3,542	-0.06%
2022/05/19	3	143.33	1	140.00	144.00	2	3,476	0.06%
2022/05/17	0	0.00	2	137.25	140.00	-2	3,358	-0.06%
2022/05/16	1	136.00	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	3	135.83	135.50	-3	3,295	-0.09%
2022/05/12	3	134.33	11	134.50	132.50	-8	3,276	-0.24%
2022/05/11	0	0.00	2	137.00	137.00	-2	3,252	-0.06%
2022/05/10	1	130.50	7	134.00	135.50	-6	3,192	-0.19%
2022/05/09	1	131.00	1	131.50	133.00	0	3,173	0.00%
2022/05/06	1	133.00	0	0.00	134.50	1	3,131	0.03%
2022/05/05	9	135.61	1	134.50	134.50	8	3,077	0.26%
2022/05/03	7	139.08	26	143.04	137.00	-19	2,958	-0.64%
2022/04/29	5	138.00	3	138.50	138.00	2	2,675	0.07%
2022/04/28	9	137.28	5	136.71	135.50	4	2,587	0.15%
2022/04/27	3	133.00	4	133.38	136.00	-1	2,398	-0.04%
2022/04/26	14	137.68	3	132.83	131.50	11	2,301	0.48%
2022/04/25	10	136.65	1	135.02	137.00	9	2,148	0.42%
2022/04/22	4	138.38	10	138.30	138.00	-6	2,052	-0.29%
2022/04/21	8	136.63	7	137.65	138.00	1	1,943	0.05%
2022/04/20	2	131.25	5	130.70	130.50	-3	1,676	-0.18%
2022/04/19	6	132.75	5	130.90	126.50	1	1,602	0.06%
2022/04/18	5	128.80	5	128.50	130.00	0	1,483	0.00%
2022/04/15	2	120.00	0	0.00	119.50	2	1,382	0.14%
2022/04/13	0	0.00	0.1	121.00	120.50	-0.1	1,452	0.00%
2022/04/12	2	118.50	0	0.00	120.00	2	1,510	0.13%
2022/04/11	3	118.50	0	0.00	119.50	3	1,793	0.17%
2022/04/08	1	123.50	1	123.50	123.00	0	1,832	0.00%
2022/04/07	1	123.00	1	124.00	123.00	0	1,864	0.00%
2022/04/06	5	126.50	1	125.50	125.00	4	1,911	0.21%
2022/03/31	8.1	131.37	2	129.50	130.50	6.1	1,990	0.31%
2022/03/30	0	0.00	0	130.50	130.50	0	1,826	0.00%
2022/03/23	1	122.00	0	0.00	122.50	1	1,754	0.06%
2022/03/17	0	0.00	1	122.00	122.00	-1	1,788	-0.06%
2022/03/14	2.1	119.73	2	119.00	119.50	0.1	1,781	0.00%
2022/03/11	0	0.00	0.1	119.00	119.50	-0.1	1,804	0.00%
2022/03/10	1	120.50	0	0.00	118.00	1	1,852	0.05%
2022/03/08	0.1	116.50	0	0.00	116.50	0.1	1,968	0.01%
2022/03/07	0	0.00	7	116.21	118.50	-7	1,988	-0.35%
2022/03/04	0	0.00	0	120.50	120.50	0	1,993	0.00%
2022/03/03	0	0.00	2	122.50	122.50	-2	2,013	-0.10%
2022/03/02	0	0.00	16	119.63	121.50	-16	2,029	-0.79%
2022/03/01	0	121.00	0	121.00	120.50	0	2,032	0.00%
2022/02/25	0	0.00	2	119.50	118.50	-2	2,038	-0.10%
2022/02/24	0.1	118.00	1	118.00	118.00	-0.9	2,053	-0.04%
2022/02/23	0	0.00	7	121.00	122.00	-7	2,048	-0.34%
2022/02/22	3	120.17	1	120.00	120.00	2	2,086	0.10%
2022/02/21	3.1	122.84	3	122.50	122.50	0.1	2,091	0.00%
2022/02/18	6	122.67	0	0.00	124.50	6	2,107	0.28%
2022/02/16	0	0.00	14	131.86	133.00	-14	2,083	-0.67%
2022/02/14	2	126.25	0	0.00	126.00	2	2,192	0.09%
2022/02/11	2	129.00	0	0.00	128.50	2	2,313	0.09%
2022/02/09	1	130.50	0	0.00	132.00	1	2,607	0.04%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/01/26	0	0.00	4	127.00	125.50	-4	2,719	-0.15%
2022/01/25	1.2	127.08	0	0.00	126.50	1.2	2,804	0.04%
2022/01/21	0	0.00	1	132.00	131.00	-1	2,843	-0.04%
2022/01/20	0	0.00	0.4	132.50	135.00	-0.4	2,851	-0.01%
2022/01/19	2	134.50	0.4	133.50	133.00	1.6	2,867	0.06%
2022/01/18	0	0.00	0.2	136.50	136.00	-0.2	2,872	-0.01%
2022/01/17	0.5	138.50	0	0.00	137.00	0.5	2,882	0.02%
2022/01/14	1	139.50	0	0.00	136.00	1	2,897	0.03%
2022/01/13	16	136.47	2	137.00	136.50	14	2,916	0.48%
2022/01/11	1.1	136.07	1	138.00	136.50	0.1	3,074	0.00%
2022/01/10	2.1	138.00	0	0.00	139.50	2.1	3,363	0.06%
2022/01/07	5.2	138.04	14	138.54	138.00	-8.8	3,428	-0.26%
2022/01/06	1.2	140.63	3.1	140.85	141.50	-1.9	3,396	-0.05%
2022/01/05	5	144.40	7	145.64	143.00	-2	3,378	-0.06%
2022/01/04	13.1	148.74	18	148.53	146.00	-5	3,327	-0.15%
2022/01/03	18	144.42	13	144.27	143.00	5	3,050	0.16%
2021/12/30	0	0.00	0.1	144.50	143.00	-0.1	3,016	0.00%
2021/12/29	1.1	144.95	6	142.92	145.00	-4.9	2,999	-0.16%
2021/12/28	20	143.78	9.1	144.38	143.00	10.9	2,959	0.37%
2021/12/27	1	137.03	0	0.00	137.00	1	2,874	0.04%
2021/12/24	3	138.83	2	138.75	137.50	1	2,893	0.03%
2021/12/23	1	139.50	0	0.00	138.50	1	2,908	0.03%
2021/12/22	0	0.00	1	138.50	137.50	-1	2,943	-0.03%
2021/12/20	0	0.00	1.1	135.55	135.50	-1.1	2,956	-0.04%
2021/12/17	0	0.00	2	137.25	137.00	-2	2,960	-0.07%
2021/12/16	1	137.50	1	139.50	138.00	0	2,960	0.00%
2021/12/15	1	137.00	0	0.00	136.50	1	2,959	0.03%
2021/12/14	1	136.50	6	136.50	136.50	-5	2,979	-0.17%
2021/12/13	2	137.50	1	140.00	137.50	1	2,997	0.03%
2021/12/10	2	140.25	0	0.00	140.50	2	2,997	0.07%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	3	143.83	3	142.83	142.00	0	3,038	0.00%
2021/12/06	5	144.90	0	0.00	144.00	5	3,028	0.17%
2021/12/03	7	145.00	8	145.75	144.50	-1	3,015	-0.03%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/30	10	138.25	0	0.00	138.00	10	2,964	0.34%
2021/11/29	1	137.00	0	0.00	136.00	1	3,003	0.03%
2021/11/26	0.1	135.00	6	134.42	134.50	-5.9	3,064	-0.19%
2021/11/25	0.1	138.00	1	138.50	138.00	-0.9	3,102	-0.03%
2021/11/24	0	138.50	2	138.50	138.50	-2	3,117	-0.06%
2021/11/23	3	141.00	1	140.50	138.00	2	3,137	0.06%
2021/11/22	0	0.00	11	141.45	141.00	-11	3,221	-0.34%
2021/11/19	3	143.17	1	145.00	143.00	2	3,264	0.06%
2021/11/18	0	0.00	2	144.50	142.00	-2	3,258	-0.06%
2021/11/17	5	142.80	3	142.00	142.00	2	3,270	0.06%
2021/11/16	4	144.38	1	142.50	142.50	3	3,270	0.09%
2021/11/15	7	144.21	1	144.50	144.50	6	3,283	0.18%
2021/11/12	3	142.67	3	143.17	143.50	0	3,317	0.00%
2021/11/11	14	142.43	0	0.00	142.00	14	3,340	0.42%
2021/11/10	10	146.55	4.1	147.04	147.50	5.9	3,484	0.17%
2021/11/09	13	145.58	16	147.75	146.50	-3	3,652	-0.08%
2021/11/08	3	138.67	1	140.00	138.00	2	3,417	0.06%
2021/11/05	5	137.90	2	138.25	138.50	3	3,474	0.09%
2021/11/04	0	0.00	1	133.00	136.50	-1	3,454	-0.03%
2021/11/02	3	138.50	1	140.50	136.50	2	3,486	0.06%
2021/11/01	3	137.00	5	138.30	139.00	-2	3,422	-0.06%
2021/10/29	4	135.25	2	136.50	135.00	2	3,421	0.06%
2021/10/28	1	135.00	0	0.00	135.00	1	3,431	0.03%
2021/10/27	10	136.00	1	135.50	136.00	9	3,456	0.26%
2021/10/26	1	134.50	3	134.50	133.00	-2	3,480	-0.06%
2021/10/25	1	131.50	2	133.00	133.50	-1	3,524	-0.03%
2021/10/22	1	135.00	2	134.75	134.50	-1	3,615	-0.03%
2021/10/21	3	138.50	1	139.50	134.00	2	3,638	0.05%
2021/10/20	24	136.73	0	0.00	137.50	24	3,645	0.66%
2021/10/19	2	136.50	0	0.00	137.50	2	3,661	0.05%
2021/10/18	4.1	133.65	5	134.20	134.50	-0.9	3,648	-0.02%
2021/10/15	0	0.00	3	128.33	131.00	-3	3,585	-0.08%
2021/10/14	1	119.00	0	0.00	119.50	1	3,600	0.03%
2021/10/12	3	121.50	2.3	120.83	121.00	0.7	3,828	0.02%
2021/10/08	1	125.00	1	126.50	125.00	0	4,141	0.00%
2021/10/07	0	0.00	1	125.50	125.50	-1	4,392	-0.02%
2021/10/06	0.1	121.00	0.1	122.00	119.50	0	4,680	0.00%
2021/10/04	0	120.00	0	0.00	119.00	0	5,076	0.00%
2021/10/01	1.1	125.18	2	121.75	121.50	-0.9	5,188	-0.02%
2021/09/30	0.1	127.00	2	126.00	127.50	-1.9	5,275	-0.04%
2021/09/29	2.1	124.52	0	0.00	124.50	2.1	5,297	0.04%
2021/09/28	1	131.00	0	132.00	131.50	1	5,324	0.02%
2021/09/27	0.1	134.00	0	0.00	133.50	0.1	5,407	0.00%
2021/09/24	0	135.50	0	135.50	136.50	0	5,473	0.00%
2021/09/23	0.1	134.50	0	0.00	133.50	0.1	5,526	0.00%
2021/09/22	0	0.00	1	133.00	133.50	-1	5,632	-0.02%
2021/09/17	0.1	135.50	0	0.00	136.00	0.1	5,678	0.00%
2021/09/15	1	133.50	3	134.50	133.50	-2	5,867	-0.03%
2021/09/14	0.1	139.50	1	140.00	138.00	-0.9	6,005	-0.01%
2021/09/13	3	140.83	2.4	138.88	138.50	0.6	6,083	0.01%
2021/09/09	0.1	141.00	1	139.50	141.00	-0.9	6,439	-0.01%
2021/09/08	3	138.83	1	137.50	137.50	2	6,568	0.03%
2021/09/07	0.1	141.00	0	144.00	141.50	0	6,608	0.00%
2021/09/06	0	0.00	7	146.00	145.50	-7	6,826	-0.10%
2021/09/03	2	148.50	5	150.00	148.50	-3	7,138	-0.04%
2021/09/02	4	149.50	3	148.17	147.50	1	7,195	0.01%
2021/09/01	0	0.00	5	148.70	152.00	-5	7,157	-0.07%
2021/08/31	3	144.03	5	145.20	145.00	-2	7,103	-0.03%
2021/08/30	2	143.50	2	145.50	143.50	0	7,113	0.00%
2021/08/27	8	144.63	2	143.00	142.50	6	7,142	0.08%
2021/08/26	5	148.80	18	145.83	145.00	-13	7,202	-0.18%
2021/08/25	6.1	141.94	5	142.60	145.00	1.1	7,326	0.02%
2021/08/24	2.1	139.21	1	141.00	137.00	1.1	7,323	0.02%
2021/08/23	2.1	139.52	0	0.00	140.00	2.1	7,362	0.03%
2021/08/20	0.1	137.50	0	0.00	136.00	0.1	7,413	0.00%
2021/08/19	0.1	136.00	0.1	138.35	135.50	0	7,484	0.00%
2021/08/17	1	134.50	0	0.00	134.00	1	7,767	0.01%
2021/08/16	2	132.75	1.1	132.68	134.50	0.9	7,963	0.01%
2021/08/13	15.1	143.81	7	143.57	143.00	8.1	7,790	0.10%
2021/08/12	0	0.00	2	158.25	158.50	-2	7,552	-0.03%
2021/08/11	7.2	156.71	0	0.00	156.00	7.2	7,576	0.10%
2021/08/09	2	162.75	0	0.00	162.00	2	7,659	0.03%
2021/08/06	5	166.50	1	166.00	165.50	4	7,759	0.05%
2021/08/05	1	168.50	2	168.00	168.00	-1	7,924	-0.01%
2021/08/04	7.5	169.97	2	171.00	168.50	5.5	8,069	0.07%
2021/08/03	2	169.50	25	171.72	170.50	-23	8,134	-0.28%
2021/08/02	24	171.77	0	0.00	172.00	24	8,146	0.29%
2021/07/30	4	170.25	1	168.00	168.00	3	8,183	0.04%
2021/07/29	0	0.00	5	165.60	171.50	-5	8,221	-0.06%
2021/07/28	7.1	162.51	29	160.78	163.50	-21.9	8,249	-0.27%
2021/07/27	0	0.00	2	171.00	170.50	-2	8,269	-0.02%
2021/07/26	4	173.63	2	175.50	175.00	2	8,304	0.02%
2021/07/23	0	0.00	2	172.50	172.50	-2	8,256	-0.02%
2021/07/22	3	169.33	5	171.00	168.00	-2	8,207	-0.02%
2021/07/21	28.1	168.75	1	164.50	167.50	27.1	8,146	0.33%
2021/07/20	3.1	177.53	1	175.50	175.00	2.1	7,935	0.03%
2021/07/19	5.1	180.21	9.1	180.38	179.00	-4	7,871	-0.05%
2021/07/16	15	184.07	12	185.33	184.50	3	7,815	0.04%
2021/07/15	10	189.05	17	189.26	188.00	-7	7,706	-0.09%
2021/07/14	20	185.20	23	185.17	183.00	-3	7,431	-0.04%
2021/07/13	17	184.85	15	183.03	180.00	2	7,207	0.03%
2021/07/12	0	0.00	37.1	182.87	186.00	-37.1	6,948	-0.53%
2021/07/09	4	171.75	0	0.00	170.50	4	6,644	0.06%
2021/07/08	8	174.25	4	174.25	173.00	4	6,766	0.06%
2021/07/07	4.1	173.49	11	171.64	172.00	-6.9	6,750	-0.10%
2021/07/06	1	172.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	3	172.33	5	171.60	172.00	-2	6,838	-0.03%
2021/07/02	3	167.17	2	163.00	168.50	1	6,829	0.01%
2021/07/01	9	166.28	1	164.50	164.00	8	6,840	0.12%
2021/06/30	7	168.00	4	167.75	169.00	3	6,861	0.04%
2021/06/29	25	170.14	3.3	168.73	168.50	21.7	6,940	0.31%
2021/06/28	16	173.16	11	174.18	173.00	5	7,134	0.07%
2021/06/25	3	179.66	9	179.06	174.00	-6	7,129	-0.08%
2021/06/24	0	0.00	1	176.00	176.50	-1	7,045	-0.01%
2021/06/23	13	174.62	4	176.50	175.00	9	7,014	0.13%
2021/06/22	6	173.75	3.1	170.36	170.50	2.9	6,885	0.04%
2021/06/21	9	173.44	6	171.50	171.50	3	6,832	0.04%
2021/06/18	2	179.23	1	180.00	177.00	1	6,705	0.02%
2021/06/17	3	173.67	10	173.45	174.50	-7	6,484	-0.11%
2021/06/16	6	169.08	0	0.00	169.50	6	6,390	0.09%
2021/06/15	9	172.72	39	173.62	172.00	-30	6,359	-0.47%
2021/06/11	24	165.94	78	166.15	167.00	-54	6,218	-0.87%
2021/06/10	2.1	157.96	7	157.64	160.00	-5	5,943	-0.08%
2021/06/09	1	152.00	1.1	153.95	152.00	-0.1	5,890	0.00%
2021/06/08	2	154.00	1	154.00	155.00	1	5,946	0.02%
2021/06/07	3	151.17	4	154.63	154.00	-1	5,999	-0.02%
2021/06/04	4	153.75	1	154.50	151.50	3	5,961	0.05%
2021/06/03	5	156.10	10.2	155.69	157.00	-5.2	5,978	-0.09%
2021/06/02	58.1	158.66	14	159.32	157.50	44.1	5,940	0.74%
2021/06/01	0	0.00	22	153.98	155.00	-22	5,765	-0.38%
2021/05/31	22	152.45	2	152.00	152.50	20	5,804	0.34%
2021/05/28	8	154.56	6	153.25	154.00	2	5,953	0.03%
2021/05/27	5	150.30	105	152.50	149.00	-100	5,968	-1.68%	大賣/
2021/05/26	105	152.91	4.3	151.93	150.00	100.7	5,931	1.70%	大買/
2021/05/25	15	148.01	11.1	148.77	146.50	4	5,877	0.07%
2021/05/24	4	139.00	43.1	131.50	143.50	-39.1	5,725	-0.68%
2021/05/21	42.1	130.13	1	129.50	130.50	41.1	5,541	0.74%
2021/05/20	1	127.00	1	129.50	124.50	0	5,629	0.00%
2021/05/19	2	127.50	2	127.75	127.50	0	5,799	0.00%
2021/05/18	4.1	127.71	5	129.60	131.00	-0.9	5,877	-0.02%
2021/05/17	1.1	124.19	1	125.00	123.50	0.1	5,961	0.00%
2021/05/14	4	131.88	4	129.88	127.00	0	6,002	0.00%
2021/05/13	7.1	129.83	16	129.41	132.00	-9	6,118	-0.15%
2021/05/12	1	131.50	10	124.65	122.00	-9	6,583	-0.14%
2021/05/11	6.2	136.23	39.2	139.23	135.00	-33	6,563	-0.50%
2021/05/10	5	147.50	5	148.90	147.00	0	6,685	0.00%
2021/05/07	0.3	148.00	6	148.67	151.50	-5.7	6,828	-0.08%
2021/05/06	7	144.64	7	144.57	142.50	0	7,030	0.00%
2021/05/05	4	144.25	4	146.47	145.00	0	7,264	0.00%
2021/05/04	5	139.07	6	138.25	139.50	-1	8,261	-0.01%
2021/05/03	6	147.83	7	149.07	146.00	-1	8,256	-0.01%
2021/04/29	1	159.00	4	157.13	156.00	-3	8,413	-0.04%
2021/04/28	1	160.00	3	158.67	158.00	-2	8,642	-0.02%
2021/04/27	3	160.33	3	161.67	159.50	0	8,883	0.00%
2021/04/26	0	159.50	2	159.75	158.50	-2	9,122	-0.02%
2021/04/23	0	0.00	1	158.50	159.50	-1	9,430	-0.01%
2021/04/22	1	159.00	1	161.00	156.00	0	9,853	0.00%
2021/04/21	0	0.00	2	160.00	159.50	-2	10,035	-0.02%
2021/04/20	2	161.50	1	162.50	162.00	1	10,308	0.01%
2021/04/19	1	158.00	5	158.70	158.00	-4	10,647	-0.04%
2021/04/16	1	163.50	3	161.50	161.00	-2	11,002	-0.02%
2021/04/15	8	160.63	5	160.90	164.50	3	11,521	0.03%
2021/04/14	10	159.80	7	157.29	159.00	3	12,043	0.02%
2021/04/13	1	164.00	2.2	166.86	164.50	-1.2	12,703	-0.01%
2021/04/12	17.1	169.45	8.2	168.43	168.00	8.9	12,875	0.07%
2021/04/09	20	175.33	5	176.10	175.00	15	13,056	0.11%
2021/04/08	41	178.55	7	178.71	178.50	34	13,451	0.25%
2021/04/07	2	179.00	14	178.96	179.50	-12	13,495	-0.09%
2021/04/06	37	176.76	8	176.13	176.00	29	13,482	0.22%
2021/04/01	10	179.80	2	179.25	179.00	8	13,519	0.06%
2021/03/31	29	181.22	21.1	181.09	181.00	7.9	13,493	0.06%
2021/03/30	4.3	174.82	4	175.00	173.50	0.3	13,352	0.00%
2021/03/29	8.2	172.39	5	173.20	172.50	3.2	13,563	0.02%
2021/03/26	1	173.50	10	172.45	173.00	-9	13,815	-0.07%
2021/03/25	8	167.50	0	0.00	166.50	8	14,068	0.06%
2021/03/24	3	167.83	21	168.26	167.00	-18	14,155	-0.13%
2021/03/23	3	172.33	0	0.00	170.00	3	14,331	0.02%
2021/03/22	4	171.00	109	172.94	171.00	-105	14,591	-0.72%	大賣/鉅額交易
2021/03/19	0	0.00	3	173.67	174.50	-3	15,058	-0.02%
2021/03/18	4	174.38	3	175.50	174.50	1	15,457	0.01%
2021/03/17	17	174.76	21	175.95	173.00	-4	16,019	-0.02%
2021/03/16	7	172.50	5	173.40	172.00	2	16,435	0.01%
2021/03/15	7	174.21	9	175.56	173.00	-2	17,301	-0.01%
2021/03/12	19	175.89	5	175.80	174.00	14	18,042	0.08%
2021/03/11	112	173.55	7.1	171.47	174.50	104.9	18,240	0.58%	大買/鉅額交易
2021/03/10	1	169.50	6	169.42	168.00	-5	18,435	-0.03%
2021/03/09	4	167.49	2.2	171.23	169.50	1.8	18,692	0.01%
2021/03/08	2	169.00	0	167.50	166.50	2	18,842	0.01%
2021/03/05	4	170.00	3	171.00	170.00	1	18,948	0.01%
2021/03/04	8	173.50	10	173.65	173.00	-2	19,169	-0.01%
2021/03/03	14	172.00	11	173.32	177.50	3	19,401	0.02%
2021/03/02	7	172.00	2	169.25	166.50	5	19,411	0.03%
2021/02/26	4.1	172.77	5	172.30	173.00	-0.9	19,843	0.00%
2021/02/25	6	176.75	11	175.00	175.00	-5	20,021	-0.02%
2021/02/24	5	179.00	4	179.38	177.00	1	20,393	0.00%
2021/02/23	4	177.63	1	179.00	178.50	3	20,736	0.01%
2021/02/22	7	183.57	3	181.67	181.50	4	21,242	0.02%
2021/02/19	11.1	183.14	15	182.63	183.50	-3.9	21,752	-0.02%
2021/02/18	8.2	177.98	2.1	179.02	179.00	6.1	22,257	0.03%
2021/02/17	15.3	180.32	11	180.09	181.00	4.3	22,991	0.02%
2021/02/05	7.1	175.58	10	175.50	174.50	-2.9	23,351	-0.01%
2021/02/04	19	172.58	17.3	172.93	174.00	1.7	23,961	0.01%
2021/02/03	40.3	181.30	16	178.09	178.00	24.3	24,408	0.10%
2021/02/02	5	192.00	4.1	191.88	192.50	1	24,549	0.00%
2021/02/01	2	186.00	7.1	181.49	191.00	-5.1	25,135	-0.02%
2021/01/29	6	191.25	7.5	190.12	185.50	-1.5	25,467	-0.01%
2021/01/28	28	193.68	14.7	193.95	192.00	13.3	25,635	0.05%
2021/01/27	17.8	205.24	3.3	203.24	203.00	14.6	25,941	0.06%
2021/01/26	19.6	210.60	24	210.96	203.00	-4.4	26,040	-0.02%
2021/01/25	4.1	199.87	1.4	200.16	200.00	2.6	24,975	0.01%
2021/01/22	17.7	201.58	29.1	202.17	203.00	-11.4	24,898	-0.05%
2021/01/21	29.1	199.82	10	201.45	203.00	19.1	24,715	0.08%
2021/01/20	13	196.50	4	201.13	195.00	9	24,517	0.04%
2021/01/19	14	202.89	11	203.41	204.00	3	24,299	0.01%
2021/01/18	10	194.35	14	199.04	202.50	-4	24,131	-0.02%
2021/01/15	14	201.93	16	206.56	193.00	-2	23,970	-0.01%
2021/01/14	4	203.38	2	202.75	199.00	2	23,591	0.01%
2021/01/13	11	203.09	11	205.73	202.00	0	23,410	0.00%
2021/01/12	8	201.44	118.2	204.92	199.50	-110.2	23,156	-0.48%	大賣/鉅額交易
2021/01/11	3.1	199.00	33	202.85	205.50	-29.9	22,830	-0.13%
2021/01/08	31	202.40	108.4	201.92	196.00	-77.4	22,519	-0.34%	大賣/
2021/01/07	26.1	201.67	34	202.16	203.00	-7.9	22,024	-0.04%
2021/01/06	98.2	194.13	43	193.67	193.00	55.2	21,470	0.26%
2021/01/05	21	191.57	16	190.59	188.00	5	20,708	0.02%
2021/01/04	53.3	190.45	22	188.55	187.50	31.3	20,524	0.15%
2020/12/31	22	184.75	30	185.08	183.50	-8	20,324	-0.04%
2020/12/30	0	0.00	27	174.15	176.50	-27	19,893	-0.14%
2020/12/29	18	172.33	45	172.36	171.50	-27	19,833	-0.14%
2020/12/28	22.1	172.91	24	172.81	172.00	-2	19,785	-0.01%
2020/12/25	7	169.93	6	170.58	169.00	1	19,703	0.01%
2020/12/24	13	172.00	5	171.20	170.00	8	19,653	0.04%
2020/12/23	14	171.86	7	172.14	173.50	7	19,578	0.04%
2020/12/22	14	169.43	9	170.06	167.50	5	19,489	0.03%
2020/12/21	17	165.53	37	164.77	164.00	-20	19,295	-0.10%
2020/12/18	28	172.25	15	172.33	171.50	13	19,108	0.07%
2020/12/17	36	172.11	32	173.91	175.00	4	19,345	0.02%
2020/12/16	12	175.38	2	173.50	171.50	10	19,198	0.05%
2020/12/15	30	172.63	32	172.44	171.00	-2	18,978	-0.01%
2020/12/14	74	181.45	47	180.55	176.00	27	18,544	0.15%
2020/12/11	66	195.64	25	195.40	188.00	41	18,244	0.22%
2020/12/10	29	201.28	40	205.98	208.50	-11	17,953	-0.06%
2020/12/09	138	207.26	45	203.42	204.00	93	17,732	0.52%	大買/
2020/12/08	57	195.56	58	194.47	199.00	-1	16,902	-0.01%
2020/12/07	22	178.64	17	180.15	181.00	5	16,210	0.03%
2020/12/04	35	181.17	13	178.50	176.50	22	16,011	0.14%
2020/12/03	16	179.59	35	179.80	185.00	-19	15,856	-0.12%
2020/12/02	51	180.29	27	177.43	177.00	24	15,706	0.15%
2020/12/01	3	177.50	5	180.30	180.50	-2	15,636	-0.01%
2020/11/30	33	179.45	39	181.18	179.50	-6	15,668	-0.04%
2020/11/27	19	174.68	32	174.30	177.00	-13	15,781	-0.08%
2020/11/26	44	180.55	19	178.97	179.50	25	15,633	0.16%
2020/11/25	28	180.57	20	177.75	179.00	8	15,522	0.05%
2020/11/24	9	188.06	118	189.60	185.00	-109	15,127	-0.72%	大賣/鉅額交易
2020/11/23	14	187.54	70.2	186.44	190.00	-56.2	15,109	-0.37%
2020/11/20	69.2	192.38	7	189.64	187.00	62.2	15,053	0.41%
2020/11/19	117	189.79	30	190.05	189.50	87	14,903	0.58%	大買/
2020/11/18	34	183.54	42	185.65	186.50	-8	14,501	-0.06%
2020/11/17	133	188.15	179.7	184.26	179.50	-46.7	14,192	-0.33%	大買/大賣/
2020/11/16	143	180.40	184	185.88	190.00	-41	13,878	-0.30%	大買/大賣/
2020/11/13	62	169.77	25	170.08	175.00	37	13,259	0.28%
2020/11/12	40	168.45	42	168.42	170.00	-2	12,977	-0.02%
2020/11/11	28	160.75	24	162.65	171.00	4	12,355	0.03%
2020/11/10	37.1	157.10	152	156.70	160.00	-114.9	11,944	-0.96%	大賣/鉅額交易
2020/11/09	51	152.65	25	151.78	156.50	26	11,295	0.23%
2020/11/06	8	140.50	44	140.77	142.50	-36	10,799	-0.33%
2020/11/05	43.1	134.25	22	135.39	136.50	21.1	10,591	0.20%
2020/11/04	17.2	132.42	25	131.30	135.00	-7.9	10,510	-0.07%
2020/11/03	1	127.50	32	125.48	127.00	-31	10,071	-0.31%
2020/11/02	0	119.50	0	0.00	119.50	0	9,829	0.00%
2020/10/30	6	120.00	5	120.99	120.00	1	9,998	0.01%
2020/10/29	8	117.75	10	119.45	121.00	-2	10,137	-0.02%
2020/10/28	14	121.68	4	123.13	120.50	10	10,289	0.10%
2020/10/27	10	120.80	1	124.00	124.00	9	10,407	0.09%
2020/10/26	7.1	123.68	5	126.30	122.50	2.1	10,636	0.02%
2020/10/23	12.1	123.43	31	123.76	124.50	-18.9	10,925	-0.17%
2020/10/22	10.3	117.60	4	119.88	121.00	6.3	11,681	0.05%
2020/10/21	5	117.90	3	118.83	117.00	2	12,242	0.02%
2020/10/20	5	117.00	5	117.50	117.50	0	12,615	0.00%
2020/10/19	6	118.92	8	119.69	118.50	-2	12,784	-0.02%
2020/10/16	16	119.81	2	118.50	118.50	14	13,006	0.11%
2020/10/15	3	123.33	7	123.86	123.00	-4	13,396	-0.03%
2020/10/14	1	123.00	10	123.85	122.50	-9	13,720	-0.07%
2020/10/13	0	0.00	2	122.75	123.50	-2	14,190	-0.01%
2020/10/12	66	123.03	6	122.67	121.50	60	14,629	0.41%
2020/10/08	5	121.20	17	121.71	121.00	-12	15,305	-0.08%
2020/10/07	2	118.50	8	119.19	118.00	-6	15,940	-0.04%
2020/10/06	2	118.25	2	118.25	117.00	0	16,476	0.00%
2020/10/05	6	117.33	0	0.00	116.50	6	17,141	0.04%
2020/09/30	5	114.90	17	115.76	117.00	-12	17,743	-0.07%
2020/09/29	3	114.00	2	114.50	113.50	1	18,154	0.01%
2020/09/28	1	114.00	0	0.00	114.00	1	18,800	0.01%
2020/09/25	22	112.73	9	110.50	110.50	13	19,141	0.07%
2020/09/24	7	114.79	4	115.38	115.00	3	19,447	0.02%
2020/09/23	4	117.63	10	118.20	119.50	-6	20,036	-0.03%
2020/09/22	46	120.62	5.3	121.40	118.00	40.7	20,364	0.20%
2020/09/21	7	125.71	1	126.00	125.50	6	20,809	0.03%
2020/09/18	11	127.36	9	128.06	127.00	2	21,670	0.01%
2020/09/17	5	127.70	8	127.38	127.00	-3	22,528	-0.01%
2020/09/16	6.1	129.80	6	128.92	128.00	0.1	23,416	0.00%
2020/09/15	25	130.96	9	130.11	129.50	16	23,469	0.07%
2020/09/14	9.2	130.52	19	129.68	131.50	-9.8	23,225	-0.04%
2020/09/11	8	124.38	2	126.75	125.50	6	23,024	0.03%
2020/09/10	5	126.30	7	127.14	125.00	-2	22,969	-0.01%
2020/09/09	8	123.88	4	126.13	126.50	4	22,944	0.02%
2020/09/08	16	124.91	7	125.50	126.00	9	22,944	0.04%
2020/09/07	19	125.87	8	125.75	124.00	11	22,954	0.05%
2020/09/04	12	124.92	15	127.60	129.00	-3	22,976	-0.01%
2020/09/03	24	129.90	20	129.73	127.50	4	22,886	0.02%
2020/09/02	19	128.24	31	129.13	129.00	-12	22,798	-0.05%
2020/09/01	11	124.27	20	125.08	125.50	-9	22,541	-0.04%
2020/08/31	27	123.41	24	123.25	123.50	3	22,476	0.01%
2020/08/28	5	120.10	10	122.45	123.00	-5	22,550	-0.02%
2020/08/27	12	122.58	13	121.92	121.50	-1	22,530	0.00%
2020/08/26	35	122.14	82	121.96	122.00	-47	22,493	-0.21%
2020/08/25	14	115.46	14	116.93	118.00	0	22,183	0.00%
2020/08/24	8	110.06	4	110.75	112.00	4	21,931	0.02%
2020/08/21	18	108.11	23	107.33	110.00	-5	21,832	-0.02%
2020/08/20	25	110.08	11.8	107.20	102.00	13.2	21,572	0.06%
2020/08/19	18	116.11	6	116.42	112.50	12	21,309	0.06%
2020/08/18	35	117.47	60	119.03	118.00	-25	21,142	-0.12%
2020/08/17	60	123.47	11	122.14	122.00	49	20,998	0.23%
2020/08/14	75	123.29	25	120.38	126.00	50	21,133	0.24%
2020/08/13	4	120.50	9	122.61	120.50	-5	20,947	-0.02%
2020/08/12	15	124.53	6	124.58	123.50	9	20,939	0.04%
2020/08/11	24	129.98	14	128.86	127.50	10	20,872	0.05%
2020/08/10	11	128.91	12	128.42	128.00	-1	20,869	0.00%
2020/08/07	11	128.64	4	127.38	126.50	7	20,790	0.03%
2020/08/06	4	128.63	28	128.86	128.50	-24	20,802	-0.12%
2020/08/05	24	127.63	4	128.13	127.00	20	20,761	0.10%
2020/08/04	4	128.38	4	128.25	128.00	0	20,817	0.00%
2020/08/03	2	125.75	1	126.00	125.00	1	20,802	0.00%
2020/07/31	4	123.13	2.2	125.09	126.00	1.8	20,709	0.01%
2020/07/30	7	124.21	8	124.13	123.00	-1	20,683	0.00%
2020/07/29	18	119.94	13	121.58	125.00	5	20,576	0.02%
2020/07/28	35	129.90	39	130.32	119.00	-4	20,433	-0.02%
2020/07/27	9	127.89	16	127.50	130.00	-7	19,670	-0.04%
2020/07/24	17	126.29	11	125.41	122.00	6	19,162	0.03%
2020/07/23	7	126.43	9	126.50	125.50	-2	18,906	-0.01%
2020/07/22	13	125.46	14	126.57	128.00	-1	18,943	-0.01%
2020/07/21	26	126.08	16	127.41	126.50	10	18,718	0.05%
2020/07/20	5	118.50	11	118.77	120.50	-6	18,387	-0.03%
2020/07/17	8	123.38	8	123.19	121.50	0	18,135	0.00%
2020/07/16	36	126.53	21	125.98	128.00	15	17,773	0.08%
2020/07/15	55	129.88	64	125.41	125.00	-9	17,379	-0.05%
2020/07/14	45	140.26	38	140.88	136.50	7	16,998	0.04%
2020/07/13	32	135.44	42	135.96	140.50	-10	16,475	-0.06%
2020/07/10	31	135.21	15	137.13	128.00	16	16,084	0.10%
2020/07/09	38	138.79	39	137.77	138.00	-1	15,491	-0.01%
2020/07/08	9	132.89	18	131.69	133.00	-9	14,981	-0.06%
2020/07/07	38	129.79	234	125.41	129.50	-196	14,728	-1.33%	大賣/鉅額交易
2020/07/06	28	123.25	38	121.76	123.00	-10	14,173	-0.07%
2020/07/03	72	121.75	27	122.22	119.50	45	13,982	0.32%
2020/07/02	174	120.45	42	123.07	125.00	132	13,554	0.97%	大買/鉅額交易
2020/07/01	65	116.61	121	116.88	116.00	-56	12,873	-0.44%	大賣/
2020/06/30	104	115.61	17	113.47	112.00	87	12,431	0.70%	大買/
2020/06/29	84	109.63	88	112.88	115.00	-4	11,637	-0.03%
2020/06/24	24	101.98	37	102.84	105.50	-13	10,716	-0.12%
2020/06/23	128	90.51	141	94.48	96.10	-13	9,831	-0.13%	大買/大賣/
2020/06/22	24	84.96	25	86.76	87.40	-1	8,916	-0.01%
2020/06/19	1	84.60	0	0.00	84.00	1	8,763	0.01%
2020/06/18	32	84.28	8	83.79	84.40	24	8,698	0.28%
2020/06/17	9	81.22	1	82.00	81.30	8	8,622	0.09%
2020/06/16	1	81.00	6	82.03	82.30	-5	8,616	-0.06%
2020/06/15	11	80.06	12	80.07	79.80	-1	8,564	-0.01%
2020/06/12	2	79.60	21	79.24	81.50	-19	8,550	-0.22%
2020/06/11	14	83.69	4	83.25	81.60	10	8,523	0.12%
2020/06/10	3	86.03	11	86.31	86.10	-8	8,428	-0.09%
2020/06/09	11	86.19	6	86.23	86.00	5	8,424	0.06%
2020/06/08	7	87.27	26	87.52	86.80	-19	8,733	-0.22%
2020/06/05	3	87.07	13	86.85	86.80	-10	8,930	-0.11%
2020/06/04	10	86.80	5	88.26	86.50	5	9,056	0.06%
2020/06/03	7	85.70	10	86.03	85.90	-3	9,109	-0.03%
2020/06/02	8	85.71	10	86.16	84.00	-2	9,114	-0.02%
2020/06/01	8	84.41	15	84.32	85.20	-7	9,265	-0.08%
2020/05/29	0	0.00	4	81.80	81.70	-4	9,465	-0.04%
2020/05/28	4	82.28	5	83.94	81.50	-1	9,550	-0.01%
2020/05/27	3	84.37	6	84.10	84.00	-3	9,539	-0.03%
2020/05/26	15	85.15	3	85.33	84.50	12	9,532	0.13%
2020/05/25	4	82.80	4	83.10	83.40	0	9,439	0.00%
2020/05/22	2	82.75	3	83.17	81.90	-1	9,445	-0.01%
2020/05/21	3	82.83	12	83.63	84.50	-9	9,372	-0.10%
2020/05/20	5	78.74	9	79.03	78.20	-4	9,126	-0.04%
2020/05/19	9	78.79	11	79.04	77.70	-2	9,054	-0.02%
2020/05/18	9	80.36	13	80.71	79.10	-4	8,949	-0.04%
2020/05/15	40	81.99	84	81.87	83.50	-44	8,879	-0.50%
2020/05/14	22	87.55	38	87.24	85.20	-16	8,911	-0.18%
2020/05/13	9	87.53	13	87.99	88.40	-4	9,000	-0.04%
2020/05/12	15	86.75	7	86.76	86.10	8	9,134	0.09%
2020/05/11	26	86.87	21	86.80	87.30	5	9,661	0.05%
2020/05/08	5	85.04	10	85.58	84.80	-5	9,777	-0.05%
2020/05/07	11	83.50	22	83.88	83.70	-11	9,807	-0.11%
2020/05/06	7	82.04	4	82.33	81.70	3	9,836	0.03%
2020/05/05	27	84.45	10	84.15	83.50	17	9,946	0.17%
2020/05/04	17	83.96	46	83.90	85.00	-29	9,910	-0.29%
2020/04/30	4	83.23	7	83.27	82.70	-3	9,851	-0.03%
2020/04/29	7	83.06	5	82.10	81.90	2	9,859	0.02%
2020/04/28	32	82.32	6	82.52	82.00	26	9,997	0.26%
2020/04/27	5	79.82	8	80.76	83.00	-3	9,876	-0.03%
2020/04/24	0	0.00	1	78.20	77.70	-1	9,790	-0.01%
2020/04/23	7	78.16	6	78.23	78.10	1	10,157	0.01%
2020/04/22	5	75.64	29	74.06	76.80	-24	10,429	-0.23%
2020/04/21	9	76.68	20	76.07	75.00	-11	10,445	-0.11%
2020/04/20	3	77.83	6	78.38	78.60	-3	10,568	-0.03%
2020/04/17	56	81.46	27	81.47	79.40	29	10,565	0.27%
2020/04/16	14	76.46	18	76.44	78.00	-4	10,358	-0.04%
2020/04/15	18	75.06	7	74.67	74.70	11	10,145	0.11%
2020/04/14	2	73.00	1	73.60	73.60	1	9,967	0.01%
2020/04/13	10	72.69	5	72.68	72.10	5	9,871	0.05%
2020/04/10	28	73.18	23	73.27	74.50	5	9,748	0.05%
2020/04/09	6	71.38	13	71.78	71.20	-7	9,553	-0.07%
2020/04/08	62	71.55	31	71.60	73.30	31	9,411	0.33%
2020/04/07	2	65.00	1	69.00	69.00	1	9,184	0.01%
2020/04/06	0	0.00	10	60.00	62.80	-10	9,159	-0.11%
2020/04/01	0	0.00	1	60.00	61.00	-1	9,162	-0.01%
2020/03/31	0	0.00	1	58.50	59.00	-1	9,188	-0.01%
2020/03/30	0	0.00	1	55.40	56.90	-1	9,485	-0.01%
2020/03/27	20	58.50	2	59.40	57.00	18	9,680	0.19%
2020/03/26	0	0.00	4	55.55	58.50	-4	9,843	-0.04%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/23	22	45.21	5	45.16	45.80	17	10,540	0.16%
2020/03/16	0	0.00	1	64.90	59.90	-1	12,017	-0.01%
2020/03/13	0	0.00	4	66.50	66.50	-4	11,967	-0.03%
2020/03/12	30	75.14	130	76.80	73.80	-100	11,995	-0.83%	大賣/
2020/03/11	38	85.05	27	86.32	82.00	11	11,586	0.09%
2020/03/10	15	85.15	8	84.99	88.90	7	11,269	0.06%
2020/03/09	15	87.22	6	86.68	85.40	9	11,052	0.08%
2020/03/06	17	92.95	9	92.81	92.20	8	10,805	0.07%
2020/03/05	8	93.73	27	93.94	94.40	-19	10,694	-0.18%
2020/03/04	27	90.54	17	91.27	90.50	10	10,369	0.10%
2020/03/03	27	92.05	6	93.30	93.30	21	10,123	0.21%
2020/03/02	11	87.21	5	88.00	88.00	6	10,366	0.06%
2020/02/27	20	90.30	16	90.12	88.90	4	10,608	0.04%
2020/02/26	26	91.88	4	91.95	91.00	22	10,801	0.20%
2020/02/25	17	92.70	4	92.13	92.80	13	11,563	0.11%
2020/02/24	0	0.00	4	90.55	92.00	-4	12,057	-0.03%
2020/02/20	1	90.00	2	90.70	90.50	-1	12,200	-0.01%
2020/02/19	2	88.80	3	89.37	89.60	-1	12,238	-0.01%
2020/02/18	15	88.75	6	89.20	87.10	9	12,283	0.07%
2020/02/17	18	92.41	10	91.36	90.30	8	12,367	0.06%
2020/02/14	39	92.62	35	93.30	92.90	4	12,039	0.03%
2020/02/13	39	94.06	38	93.98	92.20	1	11,828	0.01%
2020/02/12	37	93.10	44	93.58	93.90	-7	11,698	-0.06%
2020/02/11	13	87.76	21	89.06	90.30	-8	11,126	-0.07%
2020/02/10	16	81.78	8	83.08	82.10	8	10,831	0.07%
2020/02/07	11	82.89	20	83.07	81.50	-9	10,693	-0.08%
2020/02/06	44	83.88	55	82.58	84.50	-11	10,615	-0.10%
2020/02/05	14	79.19	8	79.54	79.10	6	10,467	0.06%
2020/02/04	37	79.57	11	79.65	80.20	26	10,441	0.25%
2020/02/03	10	72.66	9	74.86	74.70	1	10,361	0.01%
2020/01/31	24	79.43	68	79.11	78.60	-44	10,724	-0.41%
2020/01/30	6	80.70	2	80.70	80.70	4	10,841	0.04%
2020/01/20	9	90.08	11	89.98	89.60	-2	11,261	-0.02%
2020/01/17	33	89.61	26	89.89	90.00	7	11,488	0.06%
2020/01/16	19	85.90	46	86.08	87.20	-27	11,434	-0.24%
2020/01/15	58	84.19	15	83.92	83.50	43	11,303	0.38%
2020/01/14	67	83.44	15	83.91	84.60	52	11,542	0.45%
2020/01/13	1	79.80	0	0.00	80.60	1	11,503	0.01%
2020/01/10	6	80.32	5	80.80	80.30	1	11,529	0.01%
2020/01/09	0	0.00	6	80.32	80.80	-6	11,344	-0.05%
2020/01/08	4	76.20	0	0.00	77.00	4	11,346	0.04%
2020/01/06	2	78.20	0	0.00	77.70	2	11,420	0.02%
2020/01/03	0	0.00	4	80.60	79.20	-4	11,433	-0.03%
2020/01/02	0	0.00	5	82.10	80.00	-5	11,458	-0.04%
2019/12/31	1	80.50	0	0.00	80.50	1	11,465	0.01%
2019/12/30	0	0.00	4	81.90	80.00	-4	11,489	-0.03%
2019/12/27	0	0.00	9	81.09	81.00	-9	11,507	-0.08%
2019/12/26	0	0.00	6	79.03	79.50	-6	11,499	-0.05%
2019/12/25	11	79.73	5	79.70	77.80	6	11,476	0.05%
2019/12/24	2	79.40	5	80.10	80.50	-3	11,212	-0.03%
2019/12/23	20	77.33	102	78.15	77.70	-82	11,084	-0.74%	大賣/
2019/12/20	14	79.50	6	79.80	78.80	8	10,936	0.07%
2019/12/19	16	84.54	15	83.81	83.00	1	10,824	0.01%
2019/12/18	36	82.33	22	82.05	83.00	14	10,621	0.13%
2019/12/17	22	82.82	22	82.43	82.80	0	10,511	0.00%
2019/12/16	47	82.33	48	82.09	83.50	-1	10,491	-0.01%
2019/12/13	119	80.68	46	80.83	79.40	73	10,099	0.72%	大買/
2019/12/12	35	77.63	50	78.19	79.70	-15	9,473	-0.16%
2019/12/11	0	0.00	20	72.00	72.50	-20	9,150	-0.22%
2019/12/10	11	71.87	0	0.00	71.30	11	9,143	0.12%
2019/12/09	0	0.00	4	70.70	71.50	-4	9,189	-0.04%
2019/12/06	0	0.00	1	67.50	67.70	-1	9,155	-0.01%
2019/12/04	0	0.00	8	67.15	67.40	-8	9,452	-0.08%
2019/12/02	2	64.70	0	0.00	64.80	2	9,657	0.02%
2019/11/29	5	66.34	0	0.00	66.00	5	9,701	0.05%
2019/11/28	0	0.00	1	64.60	65.70	-1	9,726	-0.01%
2019/11/27	49	67.63	70	67.47	66.20	-21	9,792	-0.21%
2019/11/26	31	70.72	72	70.09	69.90	-41	9,471	-0.43%
2019/11/25	11	70.95	9	70.03	70.30	2	9,255	0.02%
2019/11/22	51	71.36	26	71.87	71.00	25	9,023	0.28%
2019/11/21	21	66.37	37.2	67.98	70.00	-16.2	8,275	-0.20%
2019/11/20	6	64.52	2	65.00	63.70	4	7,756	0.05%
2019/11/19	1	62.80	25	63.89	64.10	-24	7,777	-0.31%
2019/11/18	4	63.90	2	64.25	63.50	2	8,006	0.02%
2019/11/15	4	64.45	10	63.98	64.00	-6	8,002	-0.07%
2019/11/14	37	63.23	10	63.16	64.30	27	7,985	0.34%
2019/11/12	5	62.02	1	61.90	63.60	4	8,029	0.05%
2019/11/11	7	61.36	2	62.90	60.90	5	8,044	0.06%
2019/11/08	6	65.52	1	67.30	67.00	5	7,968	0.06%
2019/11/07	2	65.10	1	65.60	64.20	1	7,975	0.01%
2019/11/06	4	66.35	1	65.90	65.90	3	8,028	0.04%
2019/11/05	3	66.00	1	66.50	66.60	2	8,016	0.02%
2019/11/04	0	0.00	3	66.70	67.00	-3	8,031	-0.04%
2019/11/01	0	0.00	2	65.70	65.70	-2	7,989	-0.03%
2019/10/31	18	64.27	1	64.40	62.90	17	7,970	0.21%
2019/10/30	18	64.32	19	64.71	65.30	-1	7,902	-0.01%
2019/10/29	37	62.60	13	61.75	62.50	24	7,459	0.32%
2019/10/28	54	60.73	13	61.12	62.50	41	7,213	0.57%
2019/10/25	6	58.20	14	58.49	58.40	-8	6,847	-0.12%
2019/10/24	12	55.46	14	55.49	57.10	-2	6,622	-0.03%
2019/10/23	13	53.60	9	54.54	53.20	4	6,388	0.06%
2019/10/22	1	52.40	12	52.35	53.40	-11	6,493	-0.17%
2019/10/21	6	49.81	9	50.22	50.70	-3	6,472	-0.05%
2019/10/18	4	48.94	12	48.50	48.75	-8	6,602	-0.12%
2019/10/17	9	46.95	0	0.00	47.10	9	6,751	0.13%
2019/10/15	2	46.75	0	0.00	46.70	2	6,832	0.03%
2019/10/09	0	0.00	3	46.93	46.75	-3	6,921	-0.04%
2019/10/04	1	49.00	8	48.80	48.00	-7	7,409	-0.09%
2019/10/03	3	48.15	6	48.35	48.45	-3	7,488	-0.04%
2019/10/02	0	0.00	10	47.60	47.65	-10	7,522	-0.13%
2019/09/27	2	47.70	0	0.00	47.80	2	7,994	0.03%
2019/09/26	0	0.00	15	48.86	47.70	-15	8,055	-0.19%
2019/09/25	7	48.62	0	0.00	48.60	7	7,997	0.09%
2019/09/24	7	50.19	14	50.19	49.20	-7	7,972	-0.09%
2019/09/23	4	50.80	3	50.40	51.60	1	7,820	0.01%
2019/09/20	0	0.00	2	49.98	49.65	-2	7,658	-0.03%
2019/09/19	17	49.94	3	50.10	49.75	14	7,631	0.18%
2019/09/18	5	48.15	2	48.35	48.70	3	7,452	0.04%
2019/09/17	8	48.48	6	48.30	48.20	2	7,429	0.03%
2019/09/16	0	0.00	1	49.75	49.15	-1	7,406	-0.01%
2019/09/12	4	49.03	0	0.00	49.10	4	7,355	0.05%
2019/09/11	34	49.18	40	48.88	48.90	-6	7,347	-0.08%
2019/09/10	3	48.92	1	48.40	48.70	2	7,287	0.03%
2019/09/09	2	49.40	0	0.00	49.55	2	7,298	0.03%
2019/09/06	21	50.34	6	50.62	49.60	15	7,253	0.21%
2019/09/05	4	49.45	4	49.58	49.10	0	6,993	0.00%
2019/09/04	2	49.78	2	49.55	49.00	0	6,930	0.00%
2019/09/03	2	48.30	0	0.00	48.15	2	6,843	0.03%
2019/09/02	1	48.60	5	48.00	47.80	-4	6,790	-0.06%
2019/08/30	1	48.45	1	48.75	48.10	0	6,767	0.00%
2019/08/29	1	47.05	1	47.20	46.95	0	6,653	0.00%
2019/08/28	3	46.92	2	47.05	46.50	1	6,616	0.02%
2019/08/27	5	46.15	0	0.00	45.75	5	6,507	0.08%
2019/08/26	1	45.20	1	46.05	45.25	0	6,483	0.00%
2019/08/23	1	47.70	3	47.70	47.10	-2	6,419	-0.03%
2019/08/22	3	49.05	5	48.59	48.20	-2	6,365	-0.03%
2019/08/21	9	49.37	16	49.15	49.50	-7	6,219	-0.11%
2019/08/20	1	47.25	0	0.00	46.70	1	5,900	0.02%
2019/08/19	0	0.00	12	47.34	47.20	-12	5,832	-0.21%
2019/08/16	15	46.92	1	47.35	46.15	14	5,768	0.24%
2019/08/15	2	47.08	2	47.85	49.10	0	5,559	0.00%
2019/08/14	3	48.95	4	49.00	47.70	-1	5,492	-0.02%
2019/08/12	1	49.00	2	48.90	48.90	-1	5,341	-0.02%
2019/08/08	4	45.86	1	46.80	47.85	3	5,247	0.06%
2019/08/07	1	45.00	0	0.00	44.30	1	5,122	0.02%
2019/08/06	10	44.71	17	44.20	45.05	-7	5,075	-0.14%
2019/08/05	3	47.05	0	0.00	46.35	3	4,992	0.06%
2019/08/02	14	46.43	6	46.66	46.50	8	4,936	0.16%
2019/07/31	1	48.75	1	48.30	49.00	0	4,831	0.00%
2019/07/30	13	47.81	0	0.00	47.50	13	4,736	0.27%
2019/07/29	4	50.35	3	49.87	49.50	1	4,617	0.02%
2019/07/26	9	51.78	2	51.70	51.00	7	4,519	0.15%
2019/07/25	11	50.83	3	50.50	51.50	8	4,353	0.18%
2019/07/24	17	50.52	22	50.77	51.50	-5	4,223	-0.12%
2019/07/23	20	48.49	2	49.48	48.05	18	3,858	0.47%
2019/07/22	4	46.51	57	48.53	48.95	-53	3,506	-1.51%
2019/07/19	2	44.60	6	44.34	44.50	-4	3,149	-0.13%
2019/07/18	7	42.39	1	43.70	41.95	6	2,877	0.21%
2019/07/17	5	43.87	3	43.73	43.25	2	2,829	0.07%
2019/07/16	10	44.12	12	44.50	44.00	-2	2,815	-0.07%
2019/07/15	2	43.15	2	42.45	43.65	0	2,741	0.00%
2019/07/12	10	43.22	7	44.06	43.10	3	2,702	0.11%
2019/07/11	6	43.13	35	42.54	43.00	-29	2,412	-1.20%
2019/07/10	0	0.00	10	41.08	40.80	-10	2,316	-0.43%
2019/07/09	13	40.91	22	41.77	40.40	-9	2,410	-0.37%
2019/07/08	2	42.03	54	41.20	41.30	-52	2,324	-2.24%
2019/07/05	3	41.27	21	41.00	42.40	-18	2,310	-0.78%
2019/07/04	13	40.58	6	40.28	40.30	7	2,161	0.32%
2019/07/03	50	38.48	7	39.12	39.30	43	1,933	2.22%
2019/07/01	6	35.28	15	35.20	35.20	-9	1,845	-0.49%
2019/06/27	10	34.05	0	0.00	33.80	10	1,887	0.53%
2019/06/26	1	33.30	0	0.00	33.70	1	1,907	0.05%
2019/06/25	0	0.00	10	33.80	33.65	-10	1,971	-0.51%
2019/06/21	10	34.99	0	0.00	34.65	10	2,070	0.48%
2019/06/19	1	34.70	12	34.65	34.40	-11	2,078	-0.53%
2019/06/18	0	0.00	6	34.55	34.70	-6	2,061	-0.29%
2019/06/17	1	35.30	0	0.00	34.85	1	2,070	0.05%
2019/06/14	2	33.95	4	33.86	33.80	-2	2,016	-0.10%
2019/06/13	9	34.03	0	0.00	33.60	9	2,022	0.44%
2019/06/12	1	34.20	8	34.24	34.30	-7	2,045	-0.34%
2019/06/11	2	34.38	3	33.93	34.00	-1	2,045	-0.05%
2019/06/10	0	0.00	5	32.40	32.45	-5	1,978	-0.25%
2019/06/06	2	31.80	0	0.00	31.65	2	1,978	0.10%
2019/06/05	3	31.75	0	0.00	31.55	3	1,972	0.15%
2019/06/04	7	32.03	3	31.97	31.40	4	1,980	0.20%
2019/06/03	0	0.00	3	32.05	32.05	-3	2,032	-0.15%
2019/05/31	3	33.10	2	33.00	32.55	1	2,041	0.05%
2019/05/30	2	32.25	2	32.75	32.35	0	2,038	0.00%
2019/05/29	0	0.00	9	32.53	32.60	-9	2,041	-0.44%
2019/05/28	6	31.68	0	0.00	33.15	6	2,048	0.29%
2019/05/23	2	31.50	0	0.00	31.50	2	2,102	0.10%
2019/05/21	7	33.80	0	0.00	33.90	7	2,175	0.32%
2019/05/16	0	0.00	5	35.20	35.00	-5	2,381	-0.21%
2019/05/15	6	36.09	0	0.00	36.15	6	2,541	0.24%
2019/05/06	20	38.45	0	0.00	38.50	20	2,907	0.69%
2019/05/03	0	0.00	4	40.08	39.75	-4	3,405	-0.12%
2019/04/29	15	39.21	0	0.00	39.30	15	3,562	0.42%
2019/04/24	1	42.10	0	0.00	42.05	1	3,522	0.03%
2019/04/22	0	0.00	5	42.65	43.30	-5	3,497	-0.14%
2019/04/19	1	42.20	0	0.00	41.80	1	3,463	0.03%
2019/04/18	5	42.00	1	42.75	41.40	4	3,447	0.12%
2019/04/17	0	0.00	5	44.12	43.60	-5	3,387	-0.15%
2019/04/16	6	43.27	8	43.28	43.30	-2	3,329	-0.06%
2019/04/15	9	43.31	11	42.99	44.00	-2	3,260	-0.06%
2019/04/12	5	41.60	0	0.00	42.00	5	3,118	0.16%
2019/04/11	5	41.50	0	0.00	41.20	5	3,102	0.16%
2019/04/09	10	42.68	6	42.72	42.70	4	3,017	0.13%
2019/04/08	0	0.00	2	41.48	41.45	-2	2,915	-0.07%
2019/04/03	0	0.00	7	40.87	40.90	-7	2,892	-0.24%
2019/04/02	3	41.50	7	41.34	41.45	-4	2,886	-0.14%
2019/04/01	1	41.55	0	0.00	40.95	1	2,858	0.03%
2019/03/29	1	40.60	3	40.65	40.00	-2	2,810	-0.07%
2019/03/28	1	41.60	2	41.03	40.70	-1	2,797	-0.04%
2019/03/27	5	41.70	18	41.34	41.60	-13	2,738	-0.47%
2019/03/26	2	39.65	0	0.00	39.00	2	2,635	0.08%
2019/03/25	1	38.95	0	0.00	38.95	1	2,649	0.04%
2019/03/21	5	39.00	0	0.00	39.00	5	2,615	0.19%
2019/03/18	1	39.80	0	0.00	39.35	1	2,645	0.04%
2019/03/15	5	39.30	0	0.00	39.45	5	2,655	0.19%
2019/03/14	0	0.00	2	38.45	38.50	-2	2,645	-0.08%
2019/03/12	0	0.00	3	39.00	38.50	-3	2,703	-0.11%
2019/03/08	3	37.22	4	38.09	38.45	-1	2,814	-0.04%
2019/03/07	11	38.75	4	37.94	38.00	7	2,872	0.24%
2019/03/06	5	40.50	1	40.85	40.05	4	2,892	0.14%
2019/02/27	5	40.00	0	0.00	40.00	5	2,970	0.17%
2019/02/26	1	40.30	1	41.25	40.20	0	2,979	0.00%
2019/02/25	0	0.00	7	40.80	40.75	-7	3,017	-0.23%
2019/02/22	2	41.15	2	41.05	40.75	0	3,024	0.00%
2019/02/21	9	41.87	1	41.85	41.50	8	3,023	0.26%
2019/02/20	6	40.95	0	0.00	41.10	6	2,984	0.20%
2019/02/19	0	0.00	1	41.75	41.40	-1	2,963	-0.03%
2019/02/18	4	41.01	20	40.46	41.10	-16	2,940	-0.54%
2019/02/15	10	42.28	5	42.40	42.00	5	2,897	0.17%
2019/02/14	13	43.16	8	43.24	43.25	5	2,836	0.18%
2019/02/13	8	40.43	1	41.40	41.10	7	2,698	0.26%
2019/02/12	0	0.00	2	40.00	39.55	-2	2,629	-0.08%
2019/01/30	5	37.77	0	0.00	38.00	5	2,563	0.20%
2019/01/28	1	38.50	6	38.32	38.20	-5	2,676	-0.19%
2019/01/25	0	0.00	1	38.05	38.10	-1	2,673	-0.04%
2019/01/24	39	38.32	39	37.63	38.30	0	2,630	0.00%
2019/01/23	7	35.11	13	35.73	37.00	-6	2,159	-0.28%
2019/01/07	0	0.00	1	33.15	33.25	-1	2,439	-0.04%
2019/01/03	10	33.24	6	33.39	32.85	4	2,569	0.16%
2019/01/02	10	33.75	5	34.03	33.75	5	2,641	0.19%
2018/12/28	2	33.85	0	0.00	34.00	2	2,704	0.07%
2018/12/27	4	34.11	11	34.23	33.65	-7	2,816	-0.25%
2018/12/26	8	33.73	8	34.53	33.60	0	2,819	0.00%
2018/12/25	8	34.09	0	0.00	34.20	8	2,829	0.28%
2018/12/21	3	33.35	23	33.12	34.65	-20	2,869	-0.70%
2018/12/20	11	33.83	11	34.25	33.95	0	2,864	0.00%
2018/12/18	6	35.26	2	35.30	35.15	4	2,888	0.14%
2018/12/17	6	36.78	0	0.00	36.20	6	2,898	0.21%
2018/12/14	4	37.08	0	0.00	36.90	4	2,936	0.14%
2018/12/13	2	37.60	5	37.76	37.55	-3	2,962	-0.10%
2018/12/12	1	36.90	3	36.68	37.10	-2	2,975	-0.07%
2018/12/11	3	36.10	8	35.90	36.00	-5	2,989	-0.17%
2018/12/10	9	36.21	0	0.00	36.05	9	3,033	0.30%
2018/12/07	10	37.27	0	0.00	37.50	10	3,078	0.32%
2018/12/03	0	0.00	20	40.79	40.80	-20	3,242	-0.62%
2018/11/30	4	37.25	21	37.95	38.00	-17	3,177	-0.54%
2018/11/29	23	37.95	8	37.60	36.50	15	3,152	0.48%
2018/11/28	7	36.04	16	36.24	36.30	-9	3,150	-0.29%
2018/11/27	9	34.97	14	35.08	35.50	-5	3,147	-0.16%
2018/11/26	5	34.40	0	0.00	34.30	5	3,164	0.16%
2018/11/23	4	33.64	4	34.15	33.75	0	3,191	0.00%
2018/11/22	31	35.33	24	35.56	33.80	7	3,231	0.22%
2018/11/21	7	33.61	8	34.39	34.70	-1	3,255	-0.03%
2018/11/20	1	33.95	0	0.00	34.10	1	3,288	0.03%
2018/11/19	6	34.55	3	34.50	34.50	3	3,308	0.09%
2018/11/16	3	34.80	0	0.00	34.10	3	3,358	0.09%
2018/11/15	1	33.80	4	33.75	33.70	-3	3,416	-0.09%
2018/11/14	5	35.34	5	34.97	34.40	0	3,500	0.00%
2018/11/13	11	33.12	8	33.82	35.30	3	3,790	0.08%
2018/11/12	3	36.05	0	0.00	35.55	3	3,909	0.08%
2018/11/09	11	35.13	3	35.10	35.45	8	3,940	0.20%
2018/11/08	9	37.11	6	36.69	35.10	3	3,953	0.08%
2018/11/07	10	35.79	6	36.00	36.00	4	3,938	0.10%
2018/11/06	13	36.03	11	37.35	34.85	2	3,983	0.05%
2018/11/05	10	36.08	6	36.33	37.35	4	3,980	0.10%
2018/11/02	1	34.80	1	36.00	35.00	0	3,990	0.00%
2018/11/01	5	34.96	5	34.80	34.80	0	3,981	0.00%
2018/10/31	6	33.00	12	33.04	33.00	-6	4,014	-0.15%
2018/10/30	3	31.60	3	31.35	31.70	0	4,161	0.00%
2018/10/29	2	32.05	1	32.15	32.00	1	4,148	0.02%
2018/10/26	3	32.57	2	33.10	32.35	1	4,163	0.02%
2018/10/25	4	33.10	0	0.00	32.30	4	4,145	0.10%
2018/10/24	5	34.70	0	0.00	35.35	5	4,114	0.12%
2018/10/23	3	34.87	2	35.20	34.90	1	4,101	0.02%
2018/10/22	3	35.25	5	35.93	36.05	-2	4,080	-0.05%
2018/10/18	1	35.30	0	0.00	35.40	1	4,033	0.02%
2018/10/17	0	0.00	1	35.55	35.50	-1	4,051	-0.02%
2018/10/16	7	34.67	4	34.85	35.50	3	4,109	0.07%
2018/10/15	0	0.00	4	34.49	34.50	-4	4,119	-0.10%
2018/10/12	6	31.60	11	31.60	32.35	-5	4,089	-0.12%
2018/10/11	1	31.35	1	31.35	31.35	0	4,057	0.00%
2018/10/09	11	36.12	11	36.02	34.80	0	4,030	0.00%
2018/10/08	12	38.20	21	38.12	37.85	-9	4,021	-0.22%
2018/10/05	9	40.81	8	40.20	39.80	1	4,160	0.02%
2018/10/04	1	43.80	7	44.05	44.15	-6	4,088	-0.15%
2018/10/03	6	45.31	2	45.05	44.60	4	4,111	0.10%
2018/10/02	0	0.00	1	46.50	45.60	-1	4,132	-0.02%
2018/10/01	0	0.00	5	45.35	46.15	-5	4,158	-0.12%
2018/09/27	4	45.11	0	0.00	44.75	4	4,267	0.09%
2018/09/21	4	44.15	0	0.00	44.50	4	4,321	0.09%
2018/09/20	1	43.45	2	43.80	43.30	-1	4,336	-0.02%
2018/09/18	2	46.05	0	0.00	44.85	2	4,366	0.05%
2018/09/17	1	46.80	4	46.80	46.95	-3	4,410	-0.07%
2018/09/14	0	0.00	3	46.88	47.90	-3	4,438	-0.07%
2018/09/13	1	45.00	4	45.09	45.05	-3	4,433	-0.07%
2018/09/12	3	43.60	0	0.00	43.20	3	4,445	0.07%
2018/09/11	1	46.85	0	0.00	46.90	1	4,497	0.02%
2018/09/07	3	49.00	0	0.00	49.25	3	4,878	0.06%
2018/09/06	2	50.65	0	0.00	50.50	2	4,877	0.04%
2018/09/05	1	52.00	1	51.50	51.40	0	4,910	0.00%
2018/09/04	2	51.55	5	51.98	51.90	-3	4,927	-0.06%
2018/09/03	1	49.95	5	51.00	49.80	-4	4,920	-0.08%
2018/08/31	4	49.86	4	51.18	51.40	0	4,944	0.00%
2018/08/30	1	50.60	1	51.30	50.50	0	5,026	0.00%
2018/08/29	0	0.00	3	50.73	50.80	-3	5,096	-0.06%
2018/08/28	3	50.47	4	50.68	50.70	-1	5,122	-0.02%
2018/08/27	2	47.80	7	47.74	48.45	-5	5,167	-0.10%
2018/08/24	0	0.00	2	46.90	47.05	-2	5,223	-0.04%
2018/08/23	2	46.00	6	46.55	47.60	-4	5,431	-0.07%
2018/08/22	10	46.78	2	46.80	46.95	8	5,505	0.15%
2018/08/21	0	0.00	4	46.25	46.50	-4	5,605	-0.07%
2018/08/20	7	45.46	4	45.68	44.60	3	5,688	0.05%
2018/08/17	8	50.59	0	0.00	49.20	8	5,577	0.14%
2018/08/16	2	55.00	4	54.75	54.60	-2	5,737	-0.03%
2018/08/15	3	55.40	0	0.00	55.30	3	5,824	0.05%
2018/08/13	6	55.87	5	55.76	55.90	1	6,524	0.02%
2018/08/10	4	58.80	0	0.00	58.20	4	6,505	0.06%
2018/08/09	0	0.00	2	62.00	61.00	-2	6,484	-0.03%
2018/08/08	0	0.00	2	60.20	60.10	-2	6,496	-0.03%
2018/08/07	7	60.54	10	60.97	60.60	-3	6,623	-0.05%
2018/08/06	3	56.80	4	58.63	59.20	-1	6,601	-0.02%
2018/08/02	1	60.20	1	60.90	59.80	0	6,568	0.00%
2018/08/01	0	0.00	2	60.00	60.30	-2	6,598	-0.03%
2018/07/31	3	58.63	1	58.70	59.30	2	6,607	0.03%
2018/07/30	2	58.80	0	0.00	57.70	2	6,648	0.03%
2018/07/27	3	59.20	3	59.60	59.60	0	6,701	0.00%
2018/07/25	2	59.05	2	59.00	58.90	0	6,821	0.00%
2018/07/24	3	58.60	1	59.40	59.60	2	6,847	0.03%
2018/07/23	2	58.95	13	58.14	58.20	-11	6,874	-0.16%
2018/07/20	1	63.00	0	0.00	63.40	1	6,858	0.01%
2018/07/19	1	63.60	1	63.60	63.00	0	6,858	0.00%
2018/07/18	4	63.23	2	64.00	62.80	2	6,915	0.03%
2018/07/17	1	63.00	1	63.90	62.80	0	6,945	0.00%
2018/07/16	1	62.80	0	0.00	63.00	1	6,935	0.01%
2018/07/13	13	62.98	5	64.00	63.80	8	6,892	0.12%
2018/07/12	4	59.00	0	0.00	59.80	4	6,751	0.06%
2018/07/11	4	56.85	9	57.56	58.10	-5	6,782	-0.07%
2018/07/10	0	0.00	4	56.95	57.50	-4	6,794	-0.06%
2018/07/09	6	55.00	0	0.00	55.20	6	6,819	0.09%
2018/07/06	13	54.02	10	54.51	54.30	3	6,863	0.04%
2018/07/05	0	0.00	7	58.56	57.60	-7	6,871	-0.10%
2018/07/04	1	58.30	10	58.80	58.60	-9	6,896	-0.13%
2018/07/03	5	59.70	3	59.93	58.50	2	6,918	0.03%
2018/06/29	0	0.00	4	59.75	60.80	-4	6,971	-0.06%
2018/06/28	9	58.01	4	58.40	58.00	5	6,950	0.07%
2018/06/27	2	59.55	4	60.80	58.80	-2	6,970	-0.03%
2018/06/26	3	60.00	0	0.00	60.00	3	6,948	0.04%
2018/06/25	1	63.00	0	0.00	60.90	1	6,964	0.01%
2018/06/22	7	63.29	2	63.70	63.00	5	7,101	0.07%
2018/06/21	0	0.00	3	65.10	65.30	-3	7,276	-0.04%
2018/06/20	16	62.21	20	62.46	64.10	-4	7,278	-0.05%
2018/06/19	23	64.87	30	65.12	64.30	-7	7,169	-0.10%
2018/06/15	14	71.92	6	72.13	71.40	8	6,933	0.12%
2018/06/14	5	69.64	0	0.00	70.40	5	6,884	0.07%
2018/06/12	1	70.70	4	70.85	70.50	-3	7,086	-0.04%
2018/06/11	4	70.40	22	70.46	70.10	-18	7,271	-0.25%
2018/06/08	4	71.50	1	71.50	71.50	3	7,345	0.04%
2018/06/07	1	72.90	11	74.02	72.90	-10	7,612	-0.13%
2018/06/06	0	0.00	1	73.00	73.00	-1	7,774	-0.01%
2018/06/05	1	71.80	0	0.00	72.10	1	7,830	0.01%
2018/06/04	6	73.27	1	72.60	72.70	5	7,807	0.06%
2018/06/01	5	71.08	0	0.00	70.10	5	7,751	0.06%
2018/05/31	61	70.65	30	72.10	70.90	31	7,704	0.40%
2018/05/30	3	72.83	10	72.86	73.00	-7	7,571	-0.09%
2018/05/29	14	76.32	1	76.60	74.90	13	7,497	0.17%
2018/05/28	19	75.88	19	75.75	75.10	0	7,378	0.00%
2018/05/25	5	74.22	0	0.00	73.20	5	7,271	0.07%
2018/05/24	138	74.34	114	74.82	73.80	24	7,205	0.33%	大買/大賣/
2018/05/23	0	0.00	29	71.46	70.70	-29	7,078	-0.41%
2018/05/22	61	70.72	155	71.35	72.20	-94	7,194	-1.31%	大賣/
2018/05/21	100	65.18	7	69.21	69.40	93	6,877	1.35%
2018/05/17	0	0.00	1	67.20	65.30	-1	6,951	-0.01%
2018/05/16	0	0.00	2	66.50	66.40	-2	7,154	-0.03%
2018/05/15	2	63.60	10	65.11	67.00	-8	7,358	-0.11%
2018/05/14	6	61.93	8	62.55	63.40	-2	7,452	-0.03%
2018/05/11	4	64.98	1	62.60	62.30	3	7,482	0.04%
2018/05/10	3	62.80	1	63.00	64.50	2	7,516	0.03%
2018/05/09	10	63.40	3	60.40	61.90	7	7,592	0.09%
2018/05/08	2	61.60	4	62.00	61.40	-2	7,650	-0.03%
2018/05/07	0	0.00	7	62.03	62.90	-7	7,823	-0.09%
2018/05/04	1	62.10	1	60.70	61.50	0	7,886	0.00%
2018/05/02	0	0.00	10	59.67	60.40	-10	8,047	-0.12%
2018/04/30	9	56.97	3	55.90	57.90	6	8,141	0.07%
2018/04/27	6	54.13	7	54.70	54.90	-1	8,263	-0.01%
2018/04/26	1	54.10	0	0.00	53.70	1	8,558	0.01%
2018/04/25	2	55.40	3	56.40	57.10	-1	8,678	-0.01%
2018/04/24	1	55.30	14	55.96	56.00	-13	8,806	-0.15%
2018/04/23	3	59.50	0	0.00	59.20	3	9,012	0.03%
2018/04/20	1	60.90	1	61.40	62.10	0	9,165	0.00%
2018/04/19	6	61.90	2	61.85	61.90	4	9,529	0.04%
2018/04/18	0	0.00	2	61.05	61.20	-2	9,643	-0.02%
2018/04/17	6	61.67	5	61.72	60.70	1	9,895	0.01%
2018/04/16	3	63.67	9	63.72	63.30	-6	10,093	-0.06%
2018/04/13	3	63.57	1	64.10	63.50	2	10,590	0.02%
2018/04/12	13	61.62	12	60.68	62.40	1	10,774	0.01%
2018/04/11	4	61.48	10	62.55	61.10	-6	10,948	-0.05%
2018/04/10	6	63.60	6	63.30	63.00	0	11,167	0.00%
2018/04/09	3	63.17	3	64.00	62.70	0	11,366	0.00%
2018/04/03	3	63.97	17	64.16	64.10	-14	11,541	-0.12%
2018/04/02	8	66.65	2	66.90	66.30	6	11,640	0.05%
2018/03/31	1	66.60	3	66.60	66.20	-2	11,838	-0.02%
2018/03/30	6	66.60	6	67.90	66.20	0	11,981	0.00%
2018/03/29	5	67.10	4	67.35	67.00	1	12,188	0.01%
2018/03/28	18	67.18	18	67.59	66.20	0	12,285	0.00%
2018/03/27	32	70.03	12	70.76	68.40	20	12,524	0.16%
2018/03/26	23	69.58	26	69.20	70.60	-3	12,551	-0.02%
2018/03/23	5	64.14	1	64.10	65.70	4	12,542	0.03%
2018/03/22	4	66.90	8	67.26	66.10	-4	12,725	-0.03%
2018/03/21	12	68.20	7	68.00	67.80	5	12,931	0.04%
2018/03/20	11	67.20	12	66.87	67.20	-1	13,239	-0.01%
2018/03/19	9	70.29	0	0.00	69.00	9	13,717	0.07%
2018/03/16	19	70.41	8	70.24	70.30	11	13,950	0.08%
2018/03/15	3	71.17	14	70.86	71.20	-11	14,241	-0.08%
2018/03/14	3	67.90	6	67.18	68.90	-3	14,539	-0.02%
2018/03/13	26	67.97	19	67.41	68.00	7	14,988	0.05%
2018/03/12	17	61.52	7	64.46	65.60	10	15,185	0.07%
2018/03/09	5	59.98	3	60.33	59.70	2	15,259	0.01%
2018/03/08	0	0.00	7	58.76	58.40	-7	15,516	-0.05%
2018/03/07	4	58.40	3	58.60	58.00	1	15,768	0.01%
2018/03/06	4	57.50	4	58.15	58.00	0	16,338	0.00%
2018/03/05	8	57.43	0	0.00	56.80	8	16,639	0.05%
2018/03/02	2	57.80	4	57.60	58.20	-2	17,129	-0.01%
2018/03/01	1	56.30	0	0.00	57.50	1	17,425	0.01%
2018/02/27	2	57.95	2	57.15	57.20	0	17,791	0.00%
2018/02/26	1	57.00	0	0.00	56.90	1	17,987	0.01%
2018/02/23	5	59.22	2	59.50	58.70	3	18,280	0.02%
2018/02/22	2	55.95	19	55.87	56.80	-17	18,695	-0.09%
2018/02/21	2	53.65	6	53.87	53.40	-4	18,942	-0.02%
2018/02/12	28	52.68	16	52.64	51.60	12	19,135	0.06%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	6	63.70	15	63.18	63.60	-9	19,581	-0.05%
2018/02/07	7	67.97	4	67.95	64.50	3	19,761	0.02%
2018/02/06	7	68.11	21	68.30	67.60	-14	19,925	-0.07%
2018/02/05	14	74.91	2	75.05	75.10	12	19,735	0.06%
2018/02/02	1	77.20	3	77.93	78.00	-2	19,966	-0.01%
2018/02/01	7	77.83	0	0.00	77.50	7	20,568	0.03%
2018/01/31	7	76.51	4	76.93	77.50	3	21,135	0.01%
2018/01/30	11	77.18	2	77.35	75.60	9	21,137	0.04%
2018/01/29	5	76.38	4	76.60	76.00	1	21,218	0.00%
2018/01/26	4	74.73	4	75.20	75.00	0	21,171	0.00%
2018/01/25	7	76.93	7	76.51	75.00	0	21,192	0.00%
2018/01/24	2	75.85	7	75.91	77.30	-5	21,410	-0.02%
2018/01/23	3	76.63	2	76.40	75.50	1	21,282	0.00%
2018/01/22	7	76.54	6	76.18	76.00	1	21,229	0.00%
2018/01/19	5	80.80	4	80.08	79.60	1	21,023	0.00%
2018/01/18	11	80.01	56	80.25	78.70	-45	20,894	-0.22%
2018/01/17	6	79.77	6	79.75	78.70	0	20,796	0.00%
2018/01/16	21	78.77	3	78.77	78.30	18	20,598	0.09%
2018/01/15	8	77.49	25	76.58	80.10	-17	20,533	-0.08%
2018/01/12	14	73.16	3	73.70	73.50	11	20,312	0.05%
2018/01/11	10	73.52	9	73.58	72.70	1	20,526	0.00%
2018/01/10	4	71.83	18	71.61	71.00	-14	20,382	-0.07%
2018/01/09	12	74.75	15	73.97	73.60	-3	20,314	-0.01%
2018/01/08	20	82.34	3	83.73	80.80	17	19,997	0.09%
2018/01/05	2	84.00	3	84.57	84.30	-1	20,234	0.00%
2018/01/04	17	83.52	9	83.36	83.70	8	20,093	0.04%
2018/01/03	4	81.73	5	81.38	80.70	-1	19,829	-0.01%
2018/01/02	2	80.00	1	80.00	79.90	1	19,745	0.01%