台表科 (6278)-元大-大天母券商分點個股進出

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

台表科

(6278)

可現股當沖

股價
111.5
漲跌
▼2.0
漲幅
-1.76%
成交量
5,262張
產業
上市光電類股
877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

台表科 (6278)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/04/25	30	112.40	33	113.94	111.50	-3	2,764	-0.11%
2024/04/24	3	113.50	11	111.91	113.50	-8	2,709	-0.30%
2024/04/23	7	106.71	6	106.75	108.00	1	2,606	0.04%
2024/04/22	0	0.00	3	106.50	106.00	-3	2,569	-0.12%
2024/04/19	3	106.00	4	108.00	107.50	-1	2,544	-0.04%
2024/04/18	0	108.50	1	108.50	109.00	-1	2,511	-0.04%
2024/04/17	1	107.50	0	0.00	107.50	1	2,494	0.04%
2024/04/16	0	0.00	1	106.00	105.50	-1	2,467	-0.04%
2024/04/15	40	109.95	1	109.50	110.00	39	2,419	1.61%
2024/04/12	29	110.41	4	110.00	110.50	25	2,377	1.05%
2024/04/11	12	109.38	19	111.13	109.00	-7	2,346	-0.30%
2024/04/10	22	109.02	5	109.70	109.00	17	2,292	0.74%
2024/04/09	6	109.83	4	110.00	109.00	2	2,277	0.09%
2024/04/08	0	0.00	7	108.93	110.50	-7	2,251	-0.31%
2024/04/03	5	110.00	3	110.50	110.00	2	2,220	0.09%
2024/04/02	31	110.48	12	110.25	110.50	19	2,205	0.86%
2024/04/01	7	109.07	5	109.20	108.50	2	2,182	0.09%
2024/03/29	12	109.04	7	109.29	108.50	5	2,163	0.23%
2024/03/28	22	105.30	14	106.18	105.50	8	2,084	0.38%
2024/03/27	0	0.00	21	104.02	104.50	-21	2,052	-1.02%
2024/03/26	26	102.96	20	103.28	103.00	6	2,066	0.29%
2024/03/25	22	104.07	24	104.60	104.00	-2	2,086	-0.10%
2024/03/22	25	104.68	14	104.96	104.50	11	2,105	0.52%
2024/03/21	14	107.36	14	107.82	107.00	0	2,070	0.00%
2024/03/20	21	107.40	12	108.58	106.00	9	2,010	0.45%
2024/03/19	6	111.75	20.3	111.54	112.00	-14.3	1,868	-0.77%
2024/03/18	16	107.78	11	107.91	108.00	5	1,705	0.29%
2024/03/15	4	107.25	12	107.29	108.00	-8	1,673	-0.48%
2024/03/14	9	108.17	56	108.26	110.00	-47	1,627	-2.89%
2024/03/13	32	107.27	41.2	106.62	107.50	-9.2	1,533	-0.60%
2024/03/12	1	102.00	28	101.89	103.00	-27	1,411	-1.91%
2024/03/11	43	101.84	24.3	100.88	102.00	18.8	1,453	1.29%
2024/03/08	10	97.54	14.1	97.52	98.10	-4.1	1,388	-0.29%
2024/03/07	18	97.76	17	98.56	96.50	1	1,426	0.07%
2024/03/06	7	97.60	6	97.60	97.80	1	1,409	0.07%
2024/03/05	14	97.79	15	97.51	98.00	-1	1,486	-0.07%
2024/03/04	11	96.93	12	96.25	97.30	-1	1,528	-0.07%
2024/03/01	6	96.17	5	97.46	95.20	1	1,559	0.06%
2024/02/29	10	98.20	10	97.04	98.20	0	1,563	0.00%
2024/02/27	4	96.03	7	96.17	96.10	-3	1,597	-0.19%
2024/02/26	7	96.53	5	96.48	96.60	2	1,602	0.12%
2024/02/23	2	96.40	2	96.50	96.40	0	1,608	0.00%
2024/02/22	1	96.20	0	0.00	96.60	1	1,614	0.06%
2024/02/21	6	95.28	7	95.47	95.30	-1	1,612	-0.06%
2024/02/20	5	95.46	4	96.08	95.10	1	1,615	0.06%
2024/02/19	9	95.99	10	95.56	96.00	-1	1,615	-0.06%
2024/02/16	1	94.50	1	94.50	94.50	0	1,613	0.00%
2024/02/05	2	92.50	0	0.00	92.50	2	1,616	0.12%
2024/02/02	8	92.85	0	0.00	92.80	8	1,634	0.49%
2024/02/01	4	93.30	4	92.85	93.30	0	1,649	0.00%
2024/01/31	5	92.70	5	92.96	92.70	0	1,656	0.00%
2024/01/30	14	93.16	12	93.63	93.10	2	1,660	0.12%
2024/01/29	16	93.50	17	93.23	93.70	-1	1,677	-0.06%
2024/01/26	20	93.07	27	93.40	93.10	-7	1,682	-0.42%
2024/01/25	1	91.60	4	92.28	92.80	-3	1,676	-0.18%
2024/01/24	3	92.17	2	92.05	92.10	1	1,688	0.06%
2024/01/23	2	91.60	3	92.20	92.10	-1	1,732	-0.06%
2024/01/22	8	92.51	0	0.00	92.20	8	1,761	0.45%
2024/01/19	14	91.21	20	91.04	91.60	-6	1,753	-0.34%
2024/01/18	53	90.23	48	90.22	90.30	5	1,744	0.29%
2024/01/17	30.2	92.00	28	92.41	91.60	2.2	1,717	0.13%
2024/01/16	5	93.38	8	93.48	93.40	-3	1,700	-0.18%
2024/01/15	3	94.00	9	93.51	94.00	-6	1,697	-0.35%
2024/01/12	4	93.00	7	93.27	92.80	-3	1,702	-0.18%
2024/01/11	31	93.56	22	93.10	93.70	9	1,704	0.53%
2024/01/10	4	92.60	8	92.65	92.80	-4	1,726	-0.23%
2024/01/09	2	93.50	2	94.35	93.40	0	1,722	0.00%
2024/01/08	5	93.70	5	93.94	94.00	0	1,724	0.00%
2024/01/05	15	93.79	6	94.62	93.80	9	1,722	0.52%
2024/01/04	11	94.58	11	94.64	94.70	0	1,725	0.00%
2024/01/03	18	95.48	17	94.97	95.50	1	1,721	0.06%
2024/01/02	13	95.25	13	95.33	95.90	0	1,714	0.00%
2023/12/29	14	95.79	15	94.93	95.90	-1	1,699	-0.06%
2023/12/28	18	94.88	20	94.59	95.10	-2	1,688	-0.12%
2023/12/27	14	94.19	15	93.55	94.50	-1	1,679	-0.06%
2023/12/26	8	92.91	11	93.25	93.60	-3	1,672	-0.18%
2023/12/25	17	93.29	4	93.90	93.10	13	1,658	0.78%
2023/12/22	18	94.02	20	94.50	93.80	-2	1,654	-0.12%
2023/12/21	9	94.97	17	94.67	95.00	-8	1,620	-0.49%
2023/12/20	22	94.73	35.2	94.92	94.80	-13.2	1,593	-0.83%
2023/12/19	12.2	92.05	15	92.65	93.00	-2.8	1,551	-0.18%
2023/12/18	26	93.09	23	93.11	93.10	3	1,513	0.20%
2023/12/15	16	93.98	11	94.61	93.70	5	1,508	0.33%
2023/12/14	40	94.21	39	94.29	94.30	1	1,503	0.07%
2023/12/13	48	94.04	41	94.19	93.30	7	1,499	0.47%
2023/12/12	8	95.41	9	95.87	95.30	-1	1,500	-0.07%
2023/12/11	27	96.37	28	96.68	96.40	-1	1,505	-0.07%
2023/12/08	22	96.73	39	96.22	97.10	-17	1,508	-1.13%
2023/12/07	10	95.55	16	95.81	95.50	-6	1,494	-0.40%
2023/12/06	18	95.56	13	94.81	94.80	5	1,472	0.34%
2023/12/05	34	98.31	45.1	98.23	98.60	-11.1	1,421	-0.78%
2023/12/04	20	98.38	24	97.90	98.50	-4	1,406	-0.28%
2023/12/01	14	96.78	12	97.27	97.00	2	1,353	0.15%
2023/11/30	12.1	97.22	16	97.56	97.30	-3.9	1,343	-0.29%
2023/11/29	24.1	96.00	31	96.00	96.00	-6.9	1,255	-0.55%
2023/11/28	9	95.10	11	93.46	95.10	-2	1,197	-0.17%
2023/11/27	12.1	93.58	9	93.14	92.80	3.1	1,157	0.27%
2023/11/24	0	0.00	2	94.50	94.40	-2	1,130	-0.18%
2023/11/23	0	0.00	1	93.00	93.40	-1	1,075	-0.09%
2023/11/22	0	0.00	1	92.30	92.50	-1	1,058	-0.09%
2023/11/21	0	0.00	0.1	92.80	92.40	-0.1	1,051	-0.01%
2023/11/16	1	92.00	0	0.00	92.50	1	1,018	0.10%
2023/11/15	3	92.60	0	0.00	92.40	3	1,009	0.30%
2023/11/13	1.1	92.09	3	92.13	92.20	-1.9	984	-0.19%
2023/11/09	14	90.99	0	0.00	90.80	14	969	1.44%
2023/11/07	7	91.81	0	0.00	91.60	7	978	0.72%
2023/11/06	1	92.50	0	0.00	92.50	1	974	0.10%
2023/11/03	2.1	92.45	0.2	92.70	92.40	1.9	960	0.20%
2023/11/02	1	93.70	3	93.47	93.00	-2	983	-0.20%
2023/11/01	8	93.68	12	93.40	93.90	-4	977	-0.41%
2023/10/31	42	92.76	58	93.04	91.40	-16	960	-1.67%
2023/10/30	5.2	91.42	7.4	92.43	91.70	-2.2	915	-0.24%
2023/10/24	5	89.28	0	0.00	89.70	5	932	0.54%
2023/10/23	2	88.55	3	88.90	88.70	-1	947	-0.11%
2023/10/20	10	87.95	0	0.00	88.30	10	978	1.02%
2023/10/19	1	88.10	3	88.37	88.80	-2	1,018	-0.20%
2023/10/18	6	89.00	13	88.85	88.70	-7	1,204	-0.58%
2023/10/16	1	90.20	5	90.00	90.50	-4	1,308	-0.31%
2023/10/12	2	90.85	0	0.00	90.90	2	1,346	0.15%
2023/10/06	0	0.00	1	90.80	90.60	-1	1,428	-0.07%
2023/10/04	1	90.90	0	0.00	91.30	1	1,489	0.07%
2023/10/03	1	92.00	0	0.00	91.80	1	1,500	0.07%
2023/09/25	5	91.82	2	91.95	92.00	3	1,560	0.19%
2023/09/22	16	91.61	1	92.70	91.70	15	1,561	0.96%
2023/09/21	8	92.51	2	93.25	92.50	6	1,557	0.39%
2023/09/20	6.4	94.29	2	96.65	93.20	4.4	1,552	0.28%
2023/09/19	1	96.40	4	96.30	96.40	-3	1,543	-0.19%
2023/09/18	1	95.70	1	95.70	95.60	0	1,535	0.00%
2023/09/15	3	95.60	7	95.43	95.60	-4	1,533	-0.26%
2023/09/14	1	94.10	1	94.00	94.10	0	1,534	0.00%
2023/09/13	2	93.30	4	93.88	93.30	-2	1,553	-0.13%
2023/09/12	3	93.83	8	93.15	93.90	-5	1,567	-0.32%
2023/09/11	12	92.80	17	93.36	92.30	-5	1,587	-0.31%
2023/09/08	14	94.00	23	93.92	93.70	-9	1,608	-0.56%
2023/09/07	10	93.40	11	92.93	93.40	-1	1,608	-0.06%
2023/09/06	0	0.00	6	93.40	93.40	-6	1,624	-0.37%
2023/09/05	4	92.30	5	92.74	92.10	-1	1,617	-0.06%
2023/08/31	0	0.00	1	90.80	91.70	-1	1,621	-0.06%
2023/08/30	2	91.00	0	0.00	90.40	2	1,614	0.12%
2023/08/28	3	90.10	3	90.40	90.20	0	1,655	0.00%
2023/08/23	1	88.90	1	88.50	88.90	0	1,686	0.00%
2023/08/21	2	89.40	0.2	89.50	89.40	1.8	1,696	0.11%
2023/08/18	9	89.59	9	90.20	89.50	0	1,710	0.00%
2023/08/17	28	89.79	13	88.67	89.90	15	1,709	0.88%
2023/08/16	20	89.15	22	89.15	89.20	-2	1,708	-0.12%
2023/08/15	30	90.20	38.5	89.13	90.20	-8.5	1,705	-0.50%
2023/08/14	5	86.66	0	0.00	86.80	5	1,693	0.30%
2023/08/11	19.1	90.20	21	89.85	90.20	-1.9	1,673	-0.11%
2023/08/10	9	89.59	12	89.10	89.80	-3	1,665	-0.18%
2023/08/09	7	89.80	9	89.31	89.80	-2	1,665	-0.12%
2023/08/08	16	89.31	7	90.17	89.20	9	1,666	0.54%
2023/08/07	12	92.50	10	91.61	92.50	2	1,645	0.12%
2023/08/04	1	91.00	14	90.82	91.00	-13	1,640	-0.79%
2023/08/02	10	90.43	10	91.44	90.30	0	1,638	0.00%
2023/08/01	4	91.03	4	91.68	91.00	0	1,640	0.00%
2023/07/31	11	89.88	10	90.51	90.40	1	1,631	0.06%
2023/07/28	1	90.50	1	89.90	90.50	0	1,634	0.00%
2023/07/27	5	89.98	6	90.12	90.20	-1	1,644	-0.06%
2023/07/25	34	88.31	33	88.36	88.40	1	1,627	0.06%
2023/07/24	30	89.67	26	90.24	89.10	4	1,601	0.25%
2023/07/21	22.7	93.75	22	94.52	92.80	0.7	1,561	0.04%
2023/07/20	2	94.75	4	95.38	96.40	-2	1,385	-0.14%
2023/07/19	8	88.41	5	87.84	87.70	3	1,267	0.24%
2023/07/18	2	88.30	0	0.00	88.80	2	1,263	0.16%
2023/07/14	2	89.55	0	0.00	89.50	2	1,264	0.16%
2023/07/13	2	92.35	2	91.25	90.20	0	1,276	0.00%
2023/07/12	2	99.50	0	0.00	99.50	2	1,216	0.16%
2023/07/10	0	0.00	1	99.10	98.80	-1	1,203	-0.08%
2023/07/07	90	98.65	49	98.75	98.50	41	1,217	3.37%
2023/07/06	3	100.50	6	101.08	100.50	-3	1,242	-0.24%
2023/07/05	1	101.00	1	102.00	101.50	0	1,253	0.00%
2023/07/03	1	101.00	1	100.50	101.00	0	1,359	0.00%
2023/06/29	0	0.00	1	99.70	99.40	-1	1,418	-0.07%
2023/06/28	2	99.70	0	0.00	99.40	2	1,429	0.14%
2023/06/15	2	98.95	0	0.00	98.90	2	1,468	0.14%
2023/06/14	1	100.00	1	98.70	98.90	0	1,452	0.00%
2023/06/12	0	0.00	4.5	101.02	102.00	-4.5	1,449	-0.31%
2023/06/02	3	98.77	0	0.00	99.50	3	1,597	0.19%
2023/06/01	1.5	98.60	1	99.10	99.10	0.5	1,615	0.03%
2023/05/25	0	0.00	1	99.90	99.90	-1	1,691	-0.06%
2023/05/24	0	0.00	0	100.00	100.00	0	1,718	0.00%
2023/05/22	1	97.90	5	98.40	98.40	-4	1,807	-0.22%
2023/05/19	1	97.90	1	98.00	97.90	0	1,847	0.00%
2023/05/18	1	96.90	2	97.55	97.50	-1	1,897	-0.05%
2023/05/17	1	96.80	5.5	96.05	96.80	-4.5	1,963	-0.23%
2023/05/16	11	95.28	6	95.15	95.20	5	1,968	0.25%
2023/05/15	32	94.23	24	94.38	94.20	8	1,988	0.40%
2023/05/12	31	95.05	29	95.08	95.10	2	2,019	0.10%
2023/05/11	31	96.15	16	96.84	95.20	15	2,029	0.74%
2023/05/10	2	96.05	20	96.63	97.10	-18	2,041	-0.88%
2023/05/09	11	96.53	11	96.83	96.70	0	2,108	0.00%
2023/05/08	8	97.03	10	97.30	97.40	-2	2,127	-0.09%
2023/05/05	1	97.60	12	97.24	97.60	-11	2,168	-0.51%
2023/05/04	11	95.01	16	95.36	96.40	-5	2,237	-0.22%
2023/05/03	45	96.87	27	96.87	96.40	18	2,278	0.79%
2023/05/02	12	98.60	2	98.00	98.60	10	2,305	0.43%
2023/04/28	4	98.50	6	99.72	98.50	-2	2,325	-0.09%
2023/04/27	11	99.00	23	98.10	99.00	-12	2,318	-0.52%
2023/04/26	8	98.60	19	97.57	98.60	-11	2,318	-0.47%
2023/04/25	3	97.20	5	97.34	97.00	-2	2,318	-0.09%
2023/04/24	9	98.50	11	98.33	98.50	-2	2,309	-0.09%
2023/04/21	18	98.36	25	99.18	98.10	-7	2,310	-0.30%
2023/04/20	1	99.80	12	100.07	100.00	-11	2,300	-0.48%
2023/04/19	14.5	99.20	20	99.99	98.80	-5.5	2,293	-0.24%
2023/04/18	9	101.28	7	102.50	101.50	2	2,275	0.09%
2023/04/17	4	104.50	7	103.50	104.50	-3	2,257	-0.13%
2023/04/14	4	102.50	7	102.43	102.50	-3	2,240	-0.13%
2023/04/13	0	0.00	1	102.00	102.00	-1	2,229	-0.04%
2023/04/11	0	0.00	1	101.50	101.50	-1	2,183	-0.05%
2023/04/10	69	97.77	8	96.50	98.00	61	2,132	2.86%
2023/04/07	40	98.00	29	98.40	97.30	11	2,112	0.52%
2023/04/06	15	100.00	15	99.02	100.00	0	2,048	0.00%
2023/03/31	15	97.11	18	97.44	97.20	-3	1,997	-0.15%
2023/03/30	9	96.70	9	96.31	96.70	0	1,952	0.00%
2023/03/29	12.1	95.31	12	95.61	95.50	0.1	1,937	0.01%
2023/03/28	24	95.01	24	95.53	94.90	0	1,937	0.00%
2023/03/27	32	95.80	37	95.41	96.00	-5	1,923	-0.26%
2023/03/24	3	95.13	12	94.78	95.30	-9	1,909	-0.47%
2023/03/23	12	94.10	13	93.91	94.10	-1	1,876	-0.05%
2023/03/22	5	93.80	5	93.82	93.80	0	1,866	0.00%
2023/03/21	7	93.30	7.5	93.08	93.30	-0.5	1,861	-0.03%
2023/03/20	8	92.50	8	91.94	92.50	0	1,862	0.00%
2023/03/17	21	90.99	21	91.23	91.20	0	1,882	0.00%
2023/03/16	45	91.46	43	91.79	91.10	2	1,873	0.11%
2023/03/15	16	92.98	17	93.38	93.10	-1	1,863	-0.05%
2023/03/14	13	92.69	13	92.97	92.70	0	1,855	0.00%
2023/03/13	16	92.52	16	92.56	92.70	0	1,844	0.00%
2023/03/10	6	91.40	10	91.92	91.80	-4	1,813	-0.22%
2023/03/09	17	91.86	17	92.25	91.80	0	1,810	0.00%
2023/03/08	11	92.00	11	91.14	92.00	0	1,796	0.00%
2023/03/07	13	90.44	13	89.92	90.70	0	1,776	0.00%
2023/03/06	4	90.48	4	90.60	90.90	0	1,753	0.00%
2023/03/03	9	89.83	10	89.56	89.90	-1	1,733	-0.06%
2023/03/02	12	88.85	19	88.85	89.10	-7	1,729	-0.40%
2023/03/01	27	88.68	28	88.97	88.70	-1	1,722	-0.06%
2023/02/24	25	89.01	25	89.34	88.90	0	1,720	0.00%
2023/02/23	28	88.38	29	88.53	88.50	-1	1,666	-0.06%
2023/02/22	16	88.70	26	88.39	88.70	-10	1,645	-0.61%
2023/02/21	13	88.34	46	88.01	88.40	-33	1,641	-2.01%
2023/02/20	6	87.40	8	87.28	87.40	-2	1,616	-0.12%
2023/02/17	12	86.00	3	85.90	86.00	9	1,596	0.56%
2023/02/16	19	85.76	27	85.40	86.20	-8	1,577	-0.51%
2023/02/15	71	85.36	56	85.78	85.00	15	1,572	0.95%
2023/02/14	12	87.51	12	87.67	87.50	0	1,517	0.00%
2023/02/13	43	87.04	53	86.03	87.70	-10	1,537	-0.65%
2023/02/10	54	87.50	51	87.53	86.90	3	1,537	0.20%
2023/02/09	9	88.64	4	88.95	88.50	5	1,520	0.33%
2023/02/08	3	89.07	13	89.25	89.20	-10	1,530	-0.65%
2023/02/07	16.5	88.86	27	88.74	89.40	-10.5	1,516	-0.69%
2023/02/06	11	92.35	10	92.59	92.20	1	1,498	0.07%
2023/02/03	35	93.65	23	93.84	93.50	12	1,524	0.79%
2023/02/02	31	92.65	20	93.09	93.30	11	1,504	0.73%
2023/02/01	27	91.45	24	91.47	91.90	3	1,434	0.21%
2023/01/31	17	90.29	15	90.83	90.60	2	1,389	0.14%
2023/01/30	15	90.29	16	90.05	90.30	-1	1,355	-0.07%
2023/01/17	10	88.45	10.5	88.43	88.50	-0.5	1,343	-0.04%
2023/01/16	11	88.19	12	88.34	88.20	-1	1,349	-0.07%
2023/01/13	2	88.65	2	88.60	88.60	0	1,355	0.00%
2023/01/12	3	90.57	3	90.50	89.80	0	1,366	0.00%
2023/01/09	1	90.30	1	90.10	90.90	0	1,396	0.00%
2023/01/05	8	89.76	8	90.00	89.00	0	1,431	0.00%
2023/01/04	6	89.78	6	90.25	89.40	0	1,443	0.00%
2023/01/03	3	88.47	5	88.14	89.60	-2	1,472	-0.14%
2022/12/30	7	89.27	7	89.96	89.00	0	1,480	0.00%
2022/12/28	7	90.84	6	91.17	90.10	1	1,535	0.07%
2022/12/27	3	93.37	3	92.73	93.60	0	1,589	0.00%
2022/12/26	5	92.10	5	92.52	92.10	0	1,597	0.00%
2022/12/23	9	91.50	9	90.78	92.40	0	1,620	0.00%
2022/12/22	11	93.20	11	93.48	93.20	0	1,624	0.00%
2022/12/21	14	92.44	14	93.01	92.10	0	1,646	0.00%
2022/12/20	11.5	93.23	11	93.58	91.80	0.5	1,663	0.03%
2022/12/19	1	95.10	1	95.70	95.20	0	1,688	0.00%
2022/12/16	2	96.00	2	96.50	96.00	0	1,708	0.00%
2022/12/15	3	97.53	3	97.80	97.50	0	1,713	0.00%
2022/12/14	2	97.75	2	98.00	97.70	0	1,728	0.00%
2022/12/13	5	97.56	5	97.94	97.50	0	1,723	0.00%
2022/12/12	5	97.40	5	95.76	97.40	0	1,719	0.00%
2022/12/09	10	95.84	10	95.88	95.80	0	1,725	0.00%
2022/12/08	2	97.20	2	96.35	97.60	0	1,705	0.00%
2022/12/07	8	96.26	6	96.38	96.20	2	1,716	0.12%
2022/12/06	6	97.47	6	98.68	96.60	0	1,724	0.00%
2022/12/05	5	98.76	3	98.73	98.80	2	1,723	0.12%
2022/12/02	6	97.38	5	97.10	97.60	1	1,749	0.06%
2022/12/01	9	97.57	7	97.84	97.10	2	1,794	0.11%
2022/11/30	3	95.80	3	94.33	95.80	0	1,902	0.00%
2022/11/29	3	94.00	3	92.80	94.00	0	1,897	0.00%
2022/11/28	6	93.30	6	93.12	93.50	0	1,895	0.00%
2022/11/25	2	93.25	2	93.95	93.00	0	1,922	0.00%
2022/11/24	1	94.30	1	93.40	94.30	0	1,968	0.00%
2022/11/23	4	93.15	4	93.63	92.80	0	1,974	0.00%
2022/11/22	3	92.73	3	93.03	93.20	0	2,009	0.00%
2022/11/21	1	93.50	1	93.90	93.50	0	2,043	0.00%
2022/11/18	5	93.90	5	94.42	93.60	0	2,062	0.00%
2022/11/17	2	94.15	2	93.65	94.60	0	2,071	0.00%
2022/11/16	15	92.42	21	92.28	93.60	-6	2,083	-0.29%
2022/11/15	10	92.36	11	92.12	92.60	-1	2,106	-0.05%
2022/11/14	3	91.50	3	90.93	91.50	0	2,156	0.00%
2022/11/11	8	90.74	8	91.03	90.50	0	2,232	0.00%
2022/11/10	6	89.80	3	90.23	90.10	3	2,297	0.13%
2022/11/09	4	89.78	4	89.58	89.90	0	2,319	0.00%
2022/11/08	6	88.83	4	89.03	88.50	2	2,347	0.09%
2022/11/07	7	88.39	10	88.83	88.50	-3	2,458	-0.12%
2022/11/04	6	87.43	5	87.04	87.70	1	2,618	0.04%
2022/11/03	6	86.17	5	85.28	86.40	1	2,727	0.04%
2022/11/02	14	86.44	14	86.32	86.30	0	2,738	0.00%
2022/11/01	11	85.41	11	82.90	85.50	0	2,714	0.00%
2022/10/31	12	81.89	12	82.59	81.90	0	2,705	0.00%
2022/10/28	7	80.30	8	80.04	80.30	-1	2,700	-0.04%
2022/10/27	6	80.37	7	78.56	80.40	-1	2,710	-0.04%
2022/10/26	6	77.78	6	78.12	77.80	0	2,721	0.00%
2022/10/25	9	78.83	9	79.21	78.80	0	2,729	0.00%
2022/10/24	6	80.03	6	80.73	79.80	0	2,735	0.00%
2022/10/21	7	78.97	7	79.46	79.00	0	2,737	0.00%
2022/10/20	6	80.18	11	79.15	80.40	-5	2,741	-0.18%
2022/10/19	13	80.38	16	81.09	80.30	-3	2,751	-0.11%
2022/10/18	12	80.73	12	80.54	80.90	0	2,754	0.00%
2022/10/17	17	77.30	22	76.14	79.50	-5	2,788	-0.18%
2022/10/14	11	78.40	11	77.66	78.40	0	2,801	0.00%
2022/10/13	21	76.73	20	78.18	74.70	1	2,820	0.04%
2022/10/12	23	78.38	23	78.39	79.00	0	2,799	0.00%
2022/10/11	19	79.63	23	81.04	78.90	-4	2,834	-0.14%
2022/10/07	22	84.57	22	85.36	84.10	0	2,871	0.00%
2022/10/06	22	85.96	22	85.85	86.10	0	2,966	0.00%
2022/10/05	23	87.67	23	88.50	87.40	0	3,032	0.00%
2022/10/04	24	87.26	22	87.55	87.10	2	3,055	0.07%
2022/10/03	11	84.00	10	82.65	84.00	1	3,095	0.03%
2022/09/30	24	81.83	23	79.20	83.00	1	3,157	0.03%
2022/09/29	20	81.17	20	81.64	81.10	0	3,212	0.00%
2022/09/28	24	82.20	23	82.97	80.50	1	3,310	0.03%
2022/09/27	30	82.62	29.5	81.36	83.70	0.5	3,397	0.01%
2022/09/26	24	83.48	23	83.89	81.30	1	3,536	0.03%
2022/09/23	22	85.86	12	86.44	85.90	10	3,672	0.27%
2022/09/22	9	86.66	19	86.48	86.60	-10	3,845	-0.26%
2022/09/21	19	87.76	19	87.79	87.80	0	3,840	0.00%
2022/09/20	14	88.93	15.1	89.08	89.10	-1.1	3,839	-0.03%
2022/09/19	15	88.77	16	88.50	88.90	-1	3,855	-0.03%
2022/09/16	6	89.72	5	90.48	88.90	1	3,868	0.03%
2022/09/15	9	90.78	9	91.34	90.40	0	3,875	0.00%
2022/09/14	14	90.76	16	89.64	90.80	-2	3,891	-0.05%
2022/09/13	23	91.86	23	92.30	91.70	0	3,885	0.00%
2022/09/12	14	92.39	6	92.35	92.40	8	3,888	0.21%
2022/09/08	2	90.75	11	90.34	91.20	-9	3,912	-0.23%
2022/09/07	17	90.29	17	90.25	90.10	0	3,904	0.00%
2022/09/06	25	96.33	21	96.48	91.90	4	3,858	0.10%
2022/09/05	6	100.33	6	101.33	100.00	0	3,739	0.00%
2022/09/02	3	101.50	3	102.50	101.50	0	3,754	0.00%
2022/09/01	5	100.90	4	102.50	101.00	1	3,751	0.03%
2022/08/31	12	103.17	4	104.13	102.50	8	3,713	0.22%
2022/08/30	2	105.50	2	104.75	105.50	0	3,672	0.00%
2022/08/29	10	104.04	10	101.04	104.50	0	3,679	0.00%
2022/08/26	3	104.33	3	105.83	104.00	0	3,675	0.00%
2022/08/25	5	104.50	5	104.30	104.50	0	3,667	0.00%
2022/08/24	5	103.20	7	103.36	103.50	-2	3,688	-0.05%
2022/08/23	8	104.00	9	102.06	104.00	-1	3,715	-0.03%
2022/08/22	6.5	103.15	6	105.33	103.00	0.5	3,725	0.01%
2022/08/19	9	106.22	6	105.50	106.50	3	3,680	0.08%
2022/08/18	11	103.77	13	102.77	104.50	-2	3,615	-0.06%
2022/08/17	21	101.52	26	100.76	101.50	-5	3,524	-0.14%
2022/08/16	6	98.67	5	99.82	98.20	1	3,431	0.03%
2022/08/15	7	99.94	6	101.50	99.30	1	3,400	0.03%
2022/08/12	12	100.50	12	101.38	100.50	0	3,352	0.00%
2022/08/11	16	98.93	17	96.01	100.00	-1	3,240	-0.03%
2022/08/10	16	93.48	14	91.51	93.50	2	3,089	0.06%
2022/08/09	9	89.21	12	88.52	89.80	-3	2,983	-0.10%
2022/08/08	17	88.59	19	87.86	88.70	-2	2,981	-0.07%
2022/08/05	16	87.51	17	85.33	87.60	-1	2,962	-0.03%
2022/08/04	10	82.92	10	83.36	83.70	0	2,938	0.00%
2022/08/03	6	84.05	7	84.79	83.90	-1	2,943	-0.03%
2022/08/02	13	84.82	13	85.23	85.00	0	2,971	0.00%
2022/08/01	13	86.48	13	85.82	87.20	0	3,018	0.00%
2022/07/29	6	86.20	7	85.47	86.20	-1	3,021	-0.03%
2022/07/28	8	84.94	8	85.35	84.50	0	3,040	0.00%
2022/07/27	11	85.25	11	84.67	85.50	0	3,062	0.00%
2022/07/26	11	85.05	11	86.02	84.60	0	3,093	0.00%
2022/07/25	7	86.19	7	85.73	86.70	0	3,107	0.00%
2022/07/22	21	87.59	18	88.38	86.30	3	3,126	0.10%
2022/07/21	9.1	87.29	9	86.03	87.30	0.1	3,115	0.00%
2022/07/20	7	86.03	7	86.40	85.30	0	3,100	0.00%
2022/07/19	13	84.75	13	84.53	85.10	0	3,122	0.00%
2022/07/18	21	84.54	21	84.57	84.90	0	3,139	0.00%
2022/07/15	16	83.71	19	82.39	84.10	-3	3,123	-0.10%
2022/07/14	6	79.13	11	79.65	80.70	-5	3,075	-0.16%
2022/07/13	4	82.08	4	83.85	81.70	0	2,987	0.00%
2022/07/12	4	82.58	1	81.90	81.50	3	2,915	0.10%
2022/07/11	1	82.50	3	84.40	84.00	-2	2,870	-0.07%
2022/07/08	4	80.90	0	0.00	80.90	4	2,792	0.14%
2022/07/07	2	75.10	6	76.12	78.90	-4	2,741	-0.15%
2022/07/06	20	77.49	19	78.09	75.60	1	2,683	0.04%
2022/07/05	17	78.65	15.5	80.15	80.40	1.5	2,618	0.06%
2022/07/04	5	81.10	5	82.18	77.50	0	2,530	0.00%
2022/07/01	17	86.61	17	89.35	81.40	0	2,407	0.00%
2022/06/30	26.5	94.16	22	94.72	90.40	4.5	2,245	0.20%
2022/06/29	9	98.63	9	98.73	98.60	0	2,067	0.00%
2022/06/28	8	99.75	8	100.71	99.50	0	2,117	0.00%
2022/06/27	4	101.50	4	100.88	101.50	0	2,200	0.00%
2022/06/24	14	98.84	14	99.49	99.10	0	2,254	0.00%
2022/06/23	13	98.68	5	100.14	99.00	8	2,264	0.35%
2022/06/22	4	100.75	4	102.38	100.00	0	2,345	0.00%
2022/06/21	4	103.88	5.5	101.64	104.00	-1.5	2,346	-0.06%
2022/06/20	6	100.58	3	104.33	100.00	3	2,365	0.13%
2022/06/17	8	104.19	7	105.93	104.00	1	2,346	0.04%
2022/06/16	7	108.86	3	112.33	107.00	4	2,355	0.17%
2022/06/15	3	110.83	3	112.17	110.50	0	2,374	0.00%
2022/06/14	5	111.50	7	109.57	111.50	-2	2,444	-0.08%
2022/06/13	6	109.33	6	110.75	109.00	0	2,597	0.00%
2022/06/10	5	113.00	5	112.10	113.00	0	2,655	0.00%
2022/06/09	2	112.50	2	112.75	112.50	0	2,668	0.00%
2022/06/08	3	112.50	3	113.83	112.50	0	2,685	0.00%
2022/06/07	8.5	112.91	5	113.70	112.50	3.5	2,703	0.13%
2022/06/06	5	114.50	5	114.20	114.50	0	2,715	0.00%
2022/06/02	10	113.50	14	113.18	113.50	-4	2,738	-0.15%
2022/06/01	3	111.83	3	113.00	112.00	0	2,803	0.00%
2022/05/31	10	111.95	10.3	110.34	112.00	-0.3	2,853	-0.01%
2022/05/30	7	108.36	9.5	108.18	108.50	-2.5	2,877	-0.09%
2022/05/27	2	105.50	3	105.50	105.50	-1	2,893	-0.03%
2022/05/26	3	104.00	5	105.30	104.00	-2	2,959	-0.07%
2022/05/25	5	104.00	5	103.00	104.00	0	3,032	0.00%
2022/05/24	7	104.14	2	105.25	102.50	5	3,118	0.16%
2022/05/23	3	105.33	2	105.75	105.50	1	3,164	0.03%
2022/05/20	4	105.00	4	105.88	105.00	0	3,266	0.00%
2022/05/19	10	104.15	9	103.00	105.50	1	3,416	0.03%
2022/05/18	4	105.13	4	105.88	105.00	0	3,470	0.00%
2022/05/17	5	106.20	9	105.61	106.50	-4	3,484	-0.11%
2022/05/16	4	104.00	4	105.13	104.00	0	3,501	0.00%
2022/05/13	4	103.50	4	102.63	103.50	0	3,531	0.00%
2022/05/12	6	101.00	6	101.42	101.00	0	3,603	0.00%
2022/05/11	7	101.64	7	102.50	102.00	0	3,688	0.00%
2022/05/10	8	102.46	10	100.32	103.50	-2	3,810	-0.05%
2022/05/09	11.4	102.57	7	103.64	101.50	4.4	3,974	0.11%
2022/05/06	6	107.42	6	105.83	108.00	0	3,982	0.00%
2022/05/05	5.4	107.22	6	108.83	108.00	-0.6	4,117	-0.01%
2022/05/04	2	107.00	9	106.89	107.00	-7	4,158	-0.17%
2022/05/03	13	105.42	16	105.47	106.00	-3	4,234	-0.07%
2022/04/29	5	105.00	7.6	103.70	105.50	-2.6	4,345	-0.06%
2022/04/28	8	100.56	6	101.50	100.50	2	4,422	0.05%
2022/04/27	14	100.74	14	98.64	101.50	0	4,493	0.00%
2022/04/26	4	101.38	3	102.67	101.50	1	4,616	0.02%
2022/04/25	3.5	101.73	6	103.67	102.00	-2.5	4,880	-0.05%
2022/04/22	10.2	108.11	4	108.88	108.00	6.2	5,088	0.12%
2022/04/21	16	110.13	8.5	111.82	110.00	7.5	5,265	0.14%
2022/04/20	8	111.06	6	112.25	111.00	2	5,380	0.04%
2022/04/19	1	112.50	4	112.88	112.50	-3	5,502	-0.05%
2022/04/18	5	110.90	5	110.10	111.50	0	5,708	0.00%
2022/04/15	0.2	111.75	3	111.83	110.50	-2.8	6,217	-0.05%
2022/04/13	1	111.50	0	0.00	112.00	1	6,812	0.01%
2022/04/12	0	0.00	6	112.00	111.50	-6	7,015	-0.09%
2022/04/11	10.1	112.40	2	115.25	111.00	8.1	7,102	0.11%
2022/04/08	6	116.50	5	115.90	116.50	1	7,395	0.01%
2022/04/07	7	115.57	5	117.20	114.50	2	7,501	0.03%
2022/04/06	4	117.50	4	117.88	117.50	0	7,537	0.00%
2022/04/01	9	117.94	4	117.13	118.50	5	7,554	0.07%
2022/03/31	13.3	118.66	9	119.28	118.00	4.3	7,563	0.06%
2022/03/30	19	120.71	31	121.24	121.00	-12	7,530	-0.16%
2022/03/29	22	119.95	11	119.91	120.00	11	7,487	0.15%
2022/03/28	12	116.96	11	116.91	117.00	1	7,422	0.01%
2022/03/25	7	119.14	16	120.28	119.00	-9	7,403	-0.12%
2022/03/24	2	117.50	2	117.25	117.50	0	7,320	0.00%
2022/03/23	3	117.17	7	117.86	117.50	-4	7,313	-0.05%
2022/03/22	1	116.50	2	117.00	116.50	-1	7,305	-0.01%
2022/03/21	2	117.00	3	116.50	117.00	-1	7,313	-0.01%
2022/03/18	3	114.17	1	115.00	114.00	2	7,295	0.03%
2022/03/17	6	116.42	10	117.00	117.00	-4	7,270	-0.06%
2022/03/16	11	113.45	12.3	114.98	113.50	-1.3	7,203	-0.02%
2022/03/15	5	110.10	2	112.25	109.00	3	7,060	0.04%
2022/03/14	2	114.50	3	113.83	114.50	-1	7,032	-0.01%
2022/03/11	2	112.75	1	114.50	112.50	1	7,111	0.01%
2022/03/10	3	114.00	3	115.17	114.00	0	7,165	0.00%
2022/03/09	5	112.50	4	113.13	112.50	1	7,154	0.01%
2022/03/08	3	111.50	2	111.75	111.00	1	7,147	0.01%
2022/03/07	12	115.58	4	118.38	113.50	8	7,120	0.11%
2022/03/04	11	118.41	4	120.50	118.50	7	7,044	0.10%
2022/03/03	11	119.95	11	120.50	121.50	0	6,998	0.00%
2022/03/02	2	119.00	4	117.38	119.00	-2	6,961	-0.03%
2022/03/01	5	116.80	1	116.00	117.00	4	6,929	0.06%
2022/02/25	0	0.00	2	119.25	116.00	-2	6,881	-0.03%
2022/02/24	2	116.75	0	0.00	117.50	2	6,871	0.03%
2022/02/23	1	121.00	1	119.50	121.00	0	6,846	0.00%
2022/02/22	3	120.00	1	122.00	119.00	2	6,830	0.03%
2022/02/21	5	123.40	1.3	123.61	123.50	3.7	6,770	0.06%
2022/02/18	6	126.50	1	127.50	127.00	5	6,704	0.07%
2022/02/17	1	128.50	0	0.00	128.50	1	6,768	0.01%
2022/02/15	7	128.14	1	130.50	128.00	6	7,075	0.08%
2022/02/14	5.1	129.70	0	0.00	129.50	5.1	7,435	0.07%
2022/02/11	2.3	134.28	2	136.00	134.00	0.3	7,387	0.00%
2022/02/10	10	138.60	4	137.75	137.50	6	7,309	0.08%
2022/02/09	3	138.67	52	137.63	139.00	-49	7,183	-0.68%
2022/02/08	3	132.83	2	133.25	133.00	1	7,006	0.01%
2022/02/07	4	135.38	3.3	133.89	134.00	0.7	6,961	0.01%
2022/01/26	16	130.00	0	0.00	130.00	16	6,875	0.23%
2022/01/25	0	0.00	1	130.00	129.00	-1	6,925	-0.01%
2022/01/24	1	128.50	2.7	131.09	130.50	-1.7	6,927	-0.03%
2022/01/21	13.3	132.98	2	133.50	132.50	11.3	6,883	0.16%
2022/01/20	1	137.50	1	138.50	137.50	0	6,946	0.00%
2022/01/19	11	137.14	2	139.25	137.00	9	6,916	0.13%
2022/01/18	21	139.64	7	141.14	139.00	14	6,853	0.20%
2022/01/17	6	139.33	8.3	138.95	141.00	-2.3	6,601	-0.04%
2022/01/14	4	130.13	7	133.21	136.00	-3	6,415	-0.05%
2022/01/13	2.1	132.21	7.1	133.98	132.50	-5	6,266	-0.08%
2022/01/12	5	135.00	10	135.45	134.00	-5	6,152	-0.08%
2022/01/11	4	134.13	13	137.35	134.50	-9	6,083	-0.15%
2022/01/10	8	137.25	22	137.80	136.50	-14	5,920	-0.24%
2022/01/07	11	133.50	12	134.38	133.50	-1	5,443	-0.02%
2022/01/06	18	132.00	12	131.33	133.00	6	5,078	0.12%
2022/01/05	3	128.83	20	129.20	131.00	-17	4,843	-0.35%
2022/01/04	2	126.50	10	125.95	126.50	-8	4,643	-0.17%
2022/01/03	16	126.25	14.6	127.55	124.00	1.4	4,567	0.03%
2021/12/30	7	124.14	5	124.00	123.50	2	4,268	0.05%
2021/12/29	1	122.00	7	121.43	122.00	-6	4,210	-0.14%
2021/12/28	3	118.83	3	120.00	120.00	0	4,177	0.00%
2021/12/27	2	120.00	2	119.50	120.00	0	4,180	0.00%
2021/12/24	5	120.10	1	121.00	119.50	4	4,187	0.10%
2021/12/23	1	120.50	5.3	119.15	120.50	-4.3	4,220	-0.10%
2021/12/22	3	117.67	1	118.50	117.50	2	4,187	0.05%
2021/12/21	1	118.00	1	117.50	118.00	0	4,199	0.00%
2021/12/20	1	117.50	7	116.79	117.50	-6	4,208	-0.14%
2021/12/17	4	114.75	1	114.50	114.50	3	4,210	0.07%
2021/12/16	2	116.25	1	118.00	116.50	1	4,196	0.02%
2021/12/15	1	116.00	1	116.00	116.00	0	4,185	0.00%
2021/12/14	3	117.00	1	119.00	116.00	2	4,174	0.05%
2021/12/13	1	118.50	3.1	118.66	118.50	-2.1	4,157	-0.05%
2021/12/10	4	116.75	1	117.00	116.50	3	4,171	0.07%
2021/12/08	3.1	119.35	1	122.00	119.00	2.1	4,143	0.05%
2021/12/07	5	121.60	4	121.25	120.00	1	4,113	0.02%
2021/12/06	1	121.00	15	120.73	121.00	-14	4,030	-0.35%
2021/12/02	0	117.50	0	0.00	116.00	0	4,092	0.00%
2021/11/30	1	117.50	2	119.25	117.50	-1	4,150	-0.02%
2021/11/29	0	0.00	3	114.67	117.00	-3	4,220	-0.07%
2021/11/26	1.1	117.55	1	116.50	117.00	0.1	4,270	0.00%
2021/11/25	3.1	119.55	4	120.75	119.50	-0.9	4,280	-0.02%
2021/11/24	2.1	118.57	0	0.00	119.00	2.1	4,265	0.05%
2021/11/23	2.1	119.56	3	120.00	119.00	-1	4,270	-0.02%
2021/11/19	1.1	122.02	2	122.50	122.50	-1	4,192	-0.02%
2021/11/18	6.1	123.31	0	0.00	122.50	6.1	4,185	0.15%
2021/11/17	1	123.50	2	123.50	123.00	-1	4,166	-0.02%
2021/11/16	8.3	125.25	2	124.00	124.50	6.3	4,127	0.15%
2021/11/15	2	123.26	12	124.25	126.00	-10	4,032	-0.25%
2021/11/12	8	122.00	6	121.08	121.50	2	3,936	0.05%
2021/11/11	3	118.83	5.5	116.91	122.00	-2.5	3,788	-0.06%
2021/11/10	1	112.50	0	0.00	112.00	1	3,457	0.03%
2021/11/05	0.4	110.00	0	0.00	110.00	0.4	3,576	0.01%
2021/11/04	1	111.50	1	113.50	111.00	0	3,599	0.00%
2021/11/03	3	112.50	0.1	112.50	111.50	2.9	3,626	0.08%
2021/11/02	4.1	117.08	1	115.00	114.00	3.1	3,609	0.09%
2021/11/01	3	115.67	3	116.17	115.50	0	3,553	0.00%
2021/10/29	3	112.00	2	112.50	112.00	1	3,691	0.03%
2021/10/28	6	108.58	11.4	110.05	111.50	-5.4	3,691	-0.15%
2021/10/27	2	107.00	3	105.50	107.00	-1	3,713	-0.03%
2021/10/26	3.4	105.79	1	109.50	104.50	2.4	3,798	0.06%
2021/10/25	3	109.00	4	109.00	109.00	-1	3,745	-0.03%
2021/10/22	1	110.00	12	109.33	110.00	-11	3,809	-0.29%
2021/10/21	4	107.00	7	108.86	107.00	-3	3,789	-0.08%
2021/10/20	4	107.00	3	107.50	107.00	1	3,814	0.03%
2021/10/19	2	106.25	3	106.50	107.00	-1	3,939	-0.03%
2021/10/18	2	106.00	4	103.50	106.00	-2	3,941	-0.05%
2021/10/15	1	101.00	2	102.00	100.00	-1	3,951	-0.03%
2021/10/14	4	99.53	2	100.60	100.50	2	3,969	0.05%
2021/10/13	4	101.50	4	102.38	100.50	0	4,003	0.00%
2021/10/12	1	103.50	1	104.50	103.50	0	4,032	0.00%
2021/10/08	1	105.50	7	105.86	105.50	-6	4,160	-0.14%
2021/10/07	2.1	105.21	8	104.06	104.50	-6	4,260	-0.14%
2021/10/06	12	103.17	3	105.17	101.00	9	4,322	0.21%
2021/10/05	2	102.00	5	101.90	102.00	-3	4,362	-0.07%
2021/10/04	0	0.00	2	99.40	98.90	-2	4,437	-0.05%
2021/10/01	7	99.14	1	100.00	98.80	6	4,609	0.13%
2021/09/30	5.1	99.17	3	99.50	102.00	2.1	4,627	0.04%
2021/09/29	5.1	100.61	3	100.00	100.50	2.1	4,629	0.05%
2021/09/28	3.1	102.34	1	102.00	102.50	2.1	4,722	0.04%
2021/09/27	2.1	103.52	2	105.50	103.50	0.1	4,752	0.00%
2021/09/24	6	105.00	0	105.00	105.00	6	4,815	0.12%
2021/09/23	0	0.00	1	105.50	105.00	-1	4,886	-0.02%
2021/09/22	0	0.00	1	103.00	104.50	-1	5,032	-0.02%
2021/09/17	3	105.67	2	106.50	106.00	1	5,299	0.02%
2021/09/16	0	0.00	4	106.25	106.00	-4	5,464	-0.07%
2021/09/15	4	104.63	2	104.50	104.50	2	5,896	0.03%
2021/09/14	1	107.00	0	0.00	107.50	1	6,086	0.02%
2021/09/10	0	109.50	10	109.50	110.00	-10	6,501	-0.15%
2021/09/09	3	106.83	1	105.50	106.50	2	6,650	0.03%
2021/09/08	1	106.00	0	106.50	106.00	1	7,162	0.01%
2021/09/07	6	108.84	3	113.33	110.00	3	7,208	0.04%
2021/09/06	8	111.81	1	110.50	108.50	7	7,176	0.10%
2021/09/03	10	114.00	0	0.00	112.50	10	7,164	0.14%
2021/09/02	5	112.40	2	112.75	112.50	3	7,164	0.04%
2021/09/01	6	110.99	5	110.70	111.50	1	7,129	0.01%
2021/08/31	6.1	104.41	4	104.13	103.50	2.1	7,206	0.03%
2021/08/30	3	105.67	1	107.00	105.50	2	7,350	0.03%
2021/08/27	3	105.67	1	105.50	105.50	2	7,380	0.03%
2021/08/26	0	0.00	4	108.13	107.00	-4	7,448	-0.05%
2021/08/25	2	110.00	2	107.75	109.50	0	7,551	0.00%
2021/08/24	1	105.00	3	106.17	108.00	-2	7,838	-0.03%
2021/08/23	4	106.00	4	104.50	106.00	0	7,861	0.00%
2021/08/20	7	100.86	7	101.71	102.00	0	7,914	0.00%
2021/08/19	2	102.00	2	104.50	102.00	0	7,968	0.00%
2021/08/18	2	103.32	1	101.50	107.00	1	8,134	0.01%
2021/08/17	0	0.00	2	104.50	102.50	-2	8,127	-0.02%
2021/08/16	1	107.00	0.1	108.00	109.50	0.9	8,144	0.01%
2021/08/12	0	117.50	0	0.00	117.00	0	8,092	0.00%
2021/08/11	2	117.51	1	117.00	118.00	1	8,208	0.01%
2021/08/10	6	119.92	5	120.50	120.00	1	8,211	0.01%
2021/08/09	6	120.50	4	123.00	120.00	2	8,233	0.02%
2021/08/06	9	123.89	5	124.40	123.00	4	8,216	0.05%
2021/08/05	9	125.39	8	124.88	126.00	1	8,254	0.01%
2021/08/04	22	127.11	8	131.56	125.50	14	8,356	0.17%
2021/08/03	6	130.75	10	129.75	131.00	-4	8,215	-0.05%
2021/08/02	17	128.82	24	129.19	128.50	-7	8,175	-0.09%
2021/07/30	6	125.17	12	125.08	125.00	-6	8,088	-0.07%
2021/07/29	3	122.00	10	120.40	122.00	-7	8,037	-0.09%
2021/07/28	12	117.00	54	118.98	118.00	-42	8,142	-0.52%
2021/07/27	5	122.60	2	126.00	122.00	3	8,186	0.04%
2021/07/26	8	124.56	8	125.38	124.50	0	8,215	0.00%
2021/07/23	59	125.64	12	124.63	123.50	47	8,175	0.57%
2021/07/22	8	122.50	13	122.62	122.50	-5	8,046	-0.06%
2021/07/21	13	118.38	5	120.20	118.00	8	8,071	0.10%
2021/07/20	15	121.40	17.4	122.90	120.50	-2.4	8,046	-0.03%
2021/07/19	9	126.06	9	126.39	126.00	0	8,033	0.00%
2021/07/16	6	125.67	6	125.67	126.00	0	8,058	0.00%
2021/07/15	17.1	125.88	13.2	128.14	125.50	3.9	8,200	0.05%
2021/07/14	7.4	124.77	8	125.75	127.00	-0.6	8,309	-0.01%
2021/07/13	7	123.43	10	124.75	123.50	-3	8,366	-0.04%
2021/07/12	7.5	121.97	11	122.14	122.50	-3.5	8,309	-0.04%
2021/07/09	16	123.38	23	123.37	122.50	-7	8,241	-0.08%
2021/07/08	12.5	126.68	13	126.04	127.00	-0.5	8,295	-0.01%
2021/07/07	8	122.25	8	122.94	122.00	0	8,212	0.00%
2021/07/06	3	122.17	4	123.38	122.00	-1	8,262	-0.01%
2021/07/05	7	123.57	9	122.83	124.00	-2	8,290	-0.02%
2021/07/02	11	120.59	5	119.00	121.50	6	8,352	0.07%
2021/07/01	5.1	118.01	4	119.00	118.50	1.1	8,579	0.01%
2021/06/30	13	120.58	8	121.69	121.00	5	8,565	0.06%
2021/06/29	22	120.80	19	120.97	121.50	3	8,529	0.04%
2021/06/28	21.1	122.31	15	123.30	121.00	6.1	8,420	0.07%
2021/06/25	18	129.44	6	130.75	127.50	12	8,186	0.15%
2021/06/24	15	132.97	66	134.92	132.50	-51	8,043	-0.63%
2021/06/23	60	130.76	6	130.25	130.50	54	7,640	0.71%
2021/06/22	4	128.88	13	128.31	128.50	-9	7,450	-0.12%
2021/06/21	9	128.06	53	128.08	127.50	-44	7,311	-0.60%
2021/06/18	16.1	127.54	7	128.36	127.50	9.1	7,157	0.13%
2021/06/17	47.1	127.91	31	127.45	128.50	16.1	7,071	0.23%
2021/06/16	4	122.50	7	121.93	122.50	-3	6,686	-0.04%
2021/06/15	9	120.50	16	119.59	121.00	-7	6,730	-0.10%
2021/06/11	3	120.50	5	121.60	120.50	-2	6,792	-0.03%
2021/06/10	7	122.14	5	124.00	122.00	2	6,833	0.03%
2021/06/09	6	121.33	9	123.06	122.00	-3	6,843	-0.04%
2021/06/08	24	124.19	17	124.76	123.50	7	6,828	0.10%
2021/06/07	13	121.54	83.1	120.89	125.00	-70.1	6,699	-1.05%
2021/06/04	2	120.00	2	120.25	120.00	0	6,581	0.00%
2021/06/03	12	121.79	5	123.10	122.00	7	6,698	0.10%
2021/06/02	14	120.86	4	121.88	121.00	10	6,697	0.15%
2021/06/01	8	122.38	20.3	124.41	121.50	-12.3	6,701	-0.18%
2021/05/31	3	119.00	8	119.06	119.00	-5	6,484	-0.08%
2021/05/28	4	117.50	5	118.20	117.50	-1	6,506	-0.02%
2021/05/27	83	117.39	18.1	117.17	116.00	65	6,455	1.01%
2021/05/26	12	116.38	138	116.62	117.00	-126	6,384	-1.97%	大賣/鉅額交易
2021/05/25	62.1	112.29	15	112.07	112.50	47.1	6,244	0.75%
2021/05/24	13	111.46	8	105.50	111.50	5	6,239	0.08%
2021/05/21	14	105.54	6	106.25	105.50	8	6,190	0.13%
2021/05/20	7	103.64	6	105.50	103.00	1	6,236	0.02%
2021/05/19	56	107.40	19	107.61	108.00	37	6,218	0.60%
2021/05/18	14	101.13	14	96.81	102.00	0	6,172	0.00%
2021/05/17	11	93.66	23	95.81	93.50	-12	6,196	-0.19%
2021/05/14	14	99.00	17	99.88	98.70	-3	6,211	-0.05%
2021/05/13	21	96.13	18	94.35	97.70	3	6,207	0.05%
2021/05/12	34	98.02	12	101.24	97.30	22	6,162	0.36%
2021/05/11	14	108.57	5	109.90	105.50	9	6,169	0.15%
2021/05/10	8	114.56	2	118.50	114.00	6	6,129	0.10%
2021/05/07	7	116.86	16	116.50	118.00	-9	6,122	-0.15%
2021/05/06	3	111.17	12	111.29	112.00	-9	6,037	-0.15%
2021/05/05	12	109.42	5	111.40	107.00	7	5,954	0.12%
2021/05/04	2.1	110.61	1	112.50	107.00	1.1	5,847	0.02%
2021/05/03	11.1	112.46	5	112.81	110.50	6.1	5,799	0.10%
2021/04/29	2	117.00	4	116.50	116.00	-2	5,796	-0.03%
2021/04/28	4.2	114.48	14	113.57	115.00	-9.8	5,791	-0.17%
2021/04/27	7.2	114.51	4	116.13	114.50	3.2	5,820	0.05%
2021/04/26	4	117.63	4	118.50	118.00	0	5,753	0.00%
2021/04/23	2	118.00	4	117.88	118.00	-2	5,735	-0.03%
2021/04/22	5	117.20	7	116.93	116.50	-2	5,729	-0.03%
2021/04/21	14	117.86	1	123.00	117.00	13	5,690	0.23%
2021/04/20	9	126.11	5	125.61	122.50	4	5,526	0.07%
2021/04/19	6	123.58	10	120.80	123.50	-4	5,329	-0.07%
2021/04/16	4	117.00	4	118.25	117.50	0	5,203	0.00%
2021/04/15	7	116.71	10	116.65	117.50	-3	5,313	-0.06%
2021/04/14	11.1	116.21	9	117.33	117.00	2.1	5,388	0.04%
2021/04/13	18	114.92	3	116.17	113.00	15	5,436	0.28%
2021/04/12	7	120.29	8.3	121.37	118.00	-1.3	5,490	-0.02%
2021/04/09	10	122.95	2	123.50	121.50	8	5,700	0.14%
2021/04/08	9.1	124.39	5	124.80	124.00	4.1	5,746	0.07%
2021/04/07	10.1	124.99	24	122.73	125.50	-13.9	5,607	-0.25%
2021/04/06	3	117.83	5	118.20	118.50	-2	5,365	-0.04%
2021/04/01	1	115.00	2	115.00	115.00	-1	5,345	-0.02%
2021/03/31	7	117.21	6	118.17	117.00	1	5,309	0.02%
2021/03/30	7	117.14	5	117.70	118.00	2	5,295	0.04%
2021/03/29	1	116.50	0	0.00	117.00	1	5,342	0.02%
2021/03/26	2	116.25	23	116.65	117.00	-21	5,360	-0.39%
2021/03/25	0	0.00	12	114.71	114.50	-12	5,354	-0.22%
2021/03/24	9	114.78	1	116.00	115.00	8	5,348	0.15%
2021/03/23	22	116.57	9	116.50	116.00	13	5,345	0.24%
2021/03/22	14	118.82	2	120.00	118.50	12	5,314	0.23%
2021/03/19	7	120.07	7	119.86	120.50	0	5,278	0.00%
2021/03/18	14	117.50	22	118.80	120.00	-8	5,177	-0.15%
2021/03/17	13	116.58	9	117.67	118.50	4	5,196	0.08%
2021/03/16	2	113.75	4	113.63	115.50	-2	5,119	-0.04%
2021/03/15	8	113.25	7.4	112.69	113.00	0.6	5,095	0.01%
2021/03/12	4	109.50	10	109.55	110.00	-6	5,064	-0.12%
2021/03/11	2	110.00	5	109.10	110.00	-3	5,170	-0.06%
2021/03/10	7	107.36	2.4	106.09	107.50	4.7	5,255	0.09%
2021/03/09	5.4	103.66	1	103.50	103.50	4.4	5,374	0.08%
2021/03/08	13	111.04	2	110.00	109.00	11	5,444	0.20%
2021/03/05	8	112.56	2	112.75	113.50	6	5,425	0.11%
2021/03/04	1.1	115.11	0	0.00	112.50	1.1	5,420	0.02%
2021/03/03	7	114.50	0	0.00	115.00	7	5,424	0.13%
2021/03/02	0	0.00	1	116.50	115.50	-1	5,381	-0.02%
2021/02/26	3	114.83	0	0.00	116.50	3	5,440	0.06%
2021/02/25	2	116.00	0	0.00	115.50	2	5,503	0.04%
2021/02/23	5	118.20	0	0.00	119.00	5	5,604	0.09%
2021/02/22	1	120.00	0	0.00	120.50	1	5,616	0.02%
2021/02/19	3	121.33	6	120.67	122.00	-3	5,704	-0.05%
2021/02/18	5	116.70	6	118.25	119.50	-1	5,716	-0.02%
2021/02/17	7	118.07	6	118.42	118.50	1	5,699	0.02%
2021/02/05	12	120.50	1	123.50	121.00	11	5,671	0.19%
2021/02/04	0	0.00	4	124.13	124.50	-4	5,672	-0.07%
2021/02/02	19	128.13	8	128.75	125.50	11	5,873	0.19%
2021/02/01	1	125.00	3	127.00	127.50	-2	5,802	-0.03%
2021/01/29	3	126.17	2	128.50	124.50	1	5,839	0.02%
2021/01/27	1	125.00	3	125.67	125.50	-2	6,137	-0.03%
2021/01/26	1.4	127.07	0	0.00	124.00	1.4	6,329	0.02%
2021/01/25	1	128.00	1	128.50	127.50	0	6,517	0.00%
2021/01/22	1.2	124.85	4.4	126.54	127.00	-3.2	6,545	-0.05%
2021/01/21	3	123.83	0	0.00	122.50	3	6,574	0.05%
2021/01/20	3	124.33	0	0.00	122.50	3	6,663	0.05%
2021/01/19	1	121.50	1	123.50	122.00	0	6,615	0.00%
2021/01/18	3	120.17	8	120.94	123.00	-5	6,655	-0.08%
2021/01/15	3	121.67	1	125.00	122.00	2	6,674	0.03%
2021/01/14	2	125.00	4	125.25	125.50	-2	6,650	-0.03%
2021/01/13	2	123.50	5	123.80	124.00	-3	6,665	-0.05%
2021/01/12	4	122.13	3	124.00	121.50	1	6,712	0.01%
2021/01/11	6.4	124.29	7	124.43	124.50	-0.7	6,724	-0.01%
2021/01/08	20	124.60	10	124.40	123.50	10	6,696	0.15%
2021/01/07	6	129.50	3	131.00	128.50	3	6,583	0.05%
2021/01/06	22	134.02	10	134.25	131.00	12	6,497	0.18%
2021/01/05	17	134.76	10	134.85	134.50	7	6,302	0.11%
2021/01/04	18	133.25	19	135.16	138.00	-1	6,198	-0.02%
2020/12/31	5	128.70	13.3	128.32	129.00	-8.3	5,903	-0.14%
2020/12/30	1	124.50	1	125.50	125.00	0	5,794	0.00%
2020/12/29	1	124.50	3	125.50	125.00	-2	5,794	-0.03%
2020/12/28	3	124.33	1	125.00	126.50	2	5,784	0.03%
2020/12/25	4	123.50	3	124.00	123.00	1	5,836	0.02%
2020/12/24	4	124.50	2.1	125.52	124.00	1.9	5,879	0.03%
2020/12/23	5	125.70	53	125.00	125.50	-48	5,929	-0.81%
2020/12/22	4	122.88	6	123.67	122.00	-2	5,968	-0.03%
2020/12/21	10	122.50	3	122.00	122.50	7	6,068	0.12%
2020/12/18	21	125.05	0	0.00	124.50	21	6,208	0.34%
2020/12/17	22	125.05	3	125.33	124.50	19	6,294	0.30%
2020/12/16	4	124.88	4	124.50	125.50	0	6,325	0.00%
2020/12/15	3	121.00	4	123.00	120.00	-1	6,328	-0.02%
2020/12/14	0.1	122.50	1	123.00	123.00	-0.9	6,318	-0.01%
2020/12/11	6	121.75	2	122.00	121.50	4	6,331	0.06%
2020/12/09	3	128.83	2	127.50	128.00	1	6,300	0.02%
2020/12/08	3	128.00	1	127.00	127.50	2	6,282	0.03%
2020/12/07	1	126.50	1	133.00	126.50	0	6,300	0.00%
2020/12/04	1	131.00	2	131.25	131.50	-1	6,201	-0.02%
2020/12/03	1	129.00	120	128.84	128.50	-119	6,161	-1.93%	大賣/鉅額交易
2020/12/02	4	127.63	40.3	125.67	129.50	-36.3	6,071	-0.60%
2020/12/01	2	123.25	52	123.78	124.00	-50	5,958	-0.84%
2020/11/30	2	123.00	74	123.43	122.00	-72	5,956	-1.21%
2020/11/27	5	121.40	6	120.33	121.50	-1	5,926	-0.02%
2020/11/26	2	118.50	4	117.38	118.50	-2	5,973	-0.03%
2020/11/25	4	116.00	0	0.00	115.00	4	5,985	0.07%
2020/11/24	1.4	119.13	2	118.75	118.50	-0.7	5,963	-0.01%
2020/11/23	4	121.75	5	121.50	121.00	-1	5,936	-0.02%
2020/11/20	3	117.33	6	118.00	118.00	-3	5,872	-0.05%
2020/11/19	23	116.54	3	117.17	118.00	20	5,907	0.34%
2020/11/18	207	118.56	9	118.61	116.50	198	5,959	3.32%	大買/鉅額交易
2020/11/17	11	116.09	6	117.08	115.50	5	5,992	0.08%
2020/11/16	53	116.99	3	116.50	116.50	50	6,150	0.81%
2020/11/13	1	115.00	6.5	112.76	115.00	-5.5	6,150	-0.09%
2020/11/12	3	114.00	4	114.62	113.00	-1	6,165	-0.02%
2020/11/11	2	111.50	1	112.50	113.50	1	6,200	0.02%
2020/11/10	4	111.25	8	111.19	111.50	-4	6,229	-0.06%
2020/11/09	6	108.58	7	109.07	108.50	-1	6,155	-0.02%
2020/11/06	14	109.07	6	109.17	109.00	8	6,121	0.13%
2020/11/05	3	108.67	0	0.00	109.50	3	6,125	0.05%
2020/11/04	1	107.00	3	105.17	107.00	-2	6,024	-0.03%
2020/11/03	8	102.94	8	103.56	102.50	0	6,051	0.00%
2020/11/02	3	98.87	42	98.15	103.00	-39	6,219	-0.63%
2020/10/30	16	95.34	10	95.62	94.00	6	6,125	0.10%
2020/10/29	23	97.54	14	98.01	98.20	9	6,200	0.15%
2020/10/28	5	103.90	5	104.60	102.00	0	6,242	0.00%
2020/10/27	5	103.30	5	101.70	103.50	0	6,455	0.00%
2020/10/26	4	103.38	4	105.38	102.50	0	6,551	0.00%
2020/10/23	1	106.00	2	104.00	106.00	-1	6,653	-0.01%
2020/10/22	4	103.63	4	103.63	104.00	0	6,884	0.00%
2020/10/21	5	104.70	4	105.00	104.00	1	7,232	0.01%
2020/10/20	4	103.50	5	104.00	104.00	-1	7,524	-0.01%
2020/10/19	3	104.33	5.4	102.91	105.00	-2.4	7,543	-0.03%
2020/10/16	1	101.00	2	101.75	100.00	-1	7,669	-0.01%
2020/10/15	4	100.63	4	101.25	101.00	0	7,813	0.00%
2020/10/14	15	102.93	2	103.00	102.00	13	8,008	0.16%
2020/10/13	1	102.00	1	103.50	102.00	0	8,209	0.00%
2020/10/12	3	103.17	4	104.00	102.50	-1	8,285	-0.01%
2020/10/08	2	103.00	2	104.00	103.00	0	8,359	0.00%
2020/10/07	1.4	102.76	3	103.67	103.50	-1.7	8,523	-0.02%
2020/10/06	6	104.75	1	106.00	105.00	5	8,631	0.06%
2020/10/05	1	104.50	2	103.75	104.50	-1	8,730	-0.01%
2020/09/30	4	102.40	8	99.75	104.00	-4	8,985	-0.04%
2020/09/29	25	101.24	4	103.13	100.00	21	9,062	0.23%
2020/09/28	1	102.50	4.4	103.29	104.00	-3.4	9,246	-0.04%
2020/09/25	7	102.36	8	103.63	101.00	-1	9,398	-0.01%
2020/09/24	7	105.21	8	105.88	104.50	-1	9,360	-0.01%
2020/09/23	26	109.63	25	110.08	110.50	1	9,338	0.01%
2020/09/22	9	115.00	3	115.33	113.50	6	9,371	0.06%
2020/09/21	1.4	120.36	4	121.38	119.00	-2.6	9,553	-0.03%
2020/09/18	2	123.00	3	123.50	124.00	-1	9,579	-0.01%
2020/09/16	1	121.50	1	123.50	120.00	0	9,909	0.00%
2020/09/15	4	123.38	1	124.00	122.00	3	10,093	0.03%
2020/09/14	1	123.50	7	122.71	123.50	-6	10,728	-0.06%
2020/09/11	1	118.50	6	119.00	119.50	-5	11,096	-0.05%
2020/09/10	4	120.25	1	121.00	119.00	3	11,142	0.03%
2020/09/09	0	0.00	4	117.63	119.50	-4	11,181	-0.04%
2020/09/08	4	118.13	1	120.50	118.00	3	11,265	0.03%
2020/09/07	6	120.33	3	122.83	119.50	3	11,292	0.03%
2020/09/04	3	120.00	6	121.83	123.50	-3	11,363	-0.03%
2020/09/03	1	120.50	51.3	121.79	120.50	-50.3	11,330	-0.44%
2020/09/02	51	119.99	1	119.00	119.50	50	11,524	0.43%
2020/09/01	1	115.50	2	119.75	119.50	-1	11,532	-0.01%
2020/08/31	2	118.00	3	119.33	119.00	-1	11,530	-0.01%
2020/08/27	3	119.83	4	121.25	120.00	-1	11,921	-0.01%
2020/08/26	14.3	120.78	4	122.13	121.00	10.3	12,008	0.09%
2020/08/25	2	123.75	3	125.33	124.50	-1	12,059	-0.01%
2020/08/24	6	120.83	12.3	121.55	122.50	-6.3	12,159	-0.05%
2020/08/21	12	118.96	8	119.50	119.00	4	12,257	0.03%
2020/08/20	10	122.20	6	125.33	119.00	4	12,317	0.03%
2020/08/19	4	133.25	6	136.42	132.00	-2	12,401	-0.02%
2020/08/18	4	135.63	4	137.50	135.00	0	12,520	0.00%
2020/08/17	15	137.07	4	135.88	136.50	11	12,700	0.09%
2020/08/14	5	135.30	10	133.55	135.50	-5	12,986	-0.04%
2020/08/13	11	131.59	13	134.35	130.50	-2	13,286	-0.02%
2020/08/12	4	131.13	4	131.25	131.50	0	13,554	0.00%
2020/08/11	12	131.29	6	132.33	130.50	6	13,753	0.04%
2020/08/10	13	133.73	66	132.61	132.50	-53	14,005	-0.38%
2020/08/07	12.3	138.91	4	140.63	138.00	8.3	14,014	0.06%
2020/08/06	65	140.71	53	142.40	141.00	12	14,069	0.09%
2020/08/05	12	133.04	4	134.75	132.00	8	13,832	0.06%
2020/08/04	4	135.50	32.3	134.12	135.50	-28.3	13,875	-0.20%
2020/08/03	21.3	129.69	7	130.50	129.00	14.3	14,105	0.10%
2020/07/31	44	126.97	35.3	127.29	134.50	8.8	14,435	0.06%
2020/07/30	12	124.50	2	124.25	124.50	10	14,296	0.07%
2020/07/29	15	124.30	3	125.83	124.00	12	14,243	0.08%
2020/07/28	12	128.54	9	128.89	127.50	3	14,123	0.02%
2020/07/27	13	130.58	16	133.38	126.50	-3	13,939	-0.02%
2020/07/24	13	139.19	8	142.94	134.50	5	13,648	0.04%
2020/07/23	12	148.25	8	147.94	148.50	4	13,462	0.03%
2020/07/22	41	148.38	39	147.83	146.50	2	13,540	0.01%
2020/07/21	20.3	145.74	10	147.30	145.00	10.3	13,434	0.08%
2020/07/20	8	142.56	15	143.90	147.00	-7	13,443	-0.05%
2020/07/17	19	141.03	19.3	140.94	140.50	-0.3	13,369	0.00%
2020/07/16	6	136.67	66	136.17	135.50	-60	13,413	-0.45%
2020/07/15	9	142.89	3	145.17	138.50	6	13,521	0.04%
2020/07/14	5	145.40	8	146.13	143.00	-3	13,658	-0.02%
2020/07/13	3	139.50	4	142.88	142.50	-1	13,714	-0.01%
2020/07/10	8.3	138.24	13	138.08	139.00	-4.7	13,873	-0.03%
2020/07/09	32	142.48	31.3	143.18	144.00	0.7	14,044	0.00%
2020/07/08	11	138.27	17	138.59	138.50	-6	14,086	-0.04%
2020/07/07	19.3	136.30	12	137.58	135.50	7.3	14,123	0.05%
2020/07/06	14	135.71	17	133.94	141.50	-3	14,040	-0.02%
2020/07/03	12	128.67	16	129.16	129.50	-4	14,054	-0.03%
2020/07/02	16	128.19	19	128.68	129.00	-3	14,219	-0.02%
2020/07/01	11	130.23	10	130.55	129.50	1	14,228	0.01%
2020/06/30	19	130.68	22.3	130.25	130.00	-3.3	14,122	-0.02%
2020/06/29	11	126.18	3	126.17	125.00	8	13,947	0.06%
2020/06/24	12.3	130.53	8	130.44	130.00	4.3	13,953	0.03%
2020/06/23	13	128.96	40.3	128.93	131.50	-27.3	14,096	-0.19%
2020/06/22	19	126.47	18	127.33	126.00	1	14,008	0.01%
2020/06/19	39.3	127.77	30	128.63	124.50	9.3	13,904	0.07%
2020/06/18	44	119.66	81.3	120.14	125.50	-37.3	13,283	-0.28%
2020/06/17	6	115.00	6	115.42	114.50	0	12,929	0.00%
2020/06/16	30	114.92	22	115.98	115.00	8	13,007	0.06%
2020/06/15	25	114.42	10	116.90	113.50	15	12,999	0.12%
2020/06/12	25	114.92	29	115.53	117.00	-4	12,974	-0.03%
2020/06/11	8	119.50	10	119.30	116.50	-2	12,975	-0.02%
2020/06/10	5	119.00	5	119.30	117.50	0	12,897	0.00%
2020/06/09	24	121.04	26	121.54	119.00	-2	12,922	-0.02%
2020/06/08	6	120.08	6	121.17	119.00	0	12,756	0.00%
2020/06/05	13	119.96	12	120.42	120.00	1	12,754	0.01%
2020/06/04	58	120.91	44.3	120.41	120.00	13.7	12,691	0.11%
2020/06/03	9	114.39	13	114.81	114.00	-4	12,381	-0.03%
2020/06/02	23	114.61	18	115.47	112.50	5	12,366	0.04%
2020/06/01	35	114.59	23	115.41	113.00	12	12,409	0.10%
2020/05/29	35	112.21	33	113.23	114.50	2	12,404	0.02%
2020/05/28	18.6	115.75	18.1	116.54	114.00	0.5	12,423	0.00%
2020/05/27	36	118.14	5	119.50	116.50	31	12,381	0.25%
2020/05/26	10	118.50	26.4	123.08	123.50	-16.4	12,251	-0.13%
2020/05/25	23	118.89	18	118.50	119.00	5	12,106	0.04%
2020/05/22	18.4	119.69	2	121.25	116.50	16.4	11,952	0.14%
2020/05/21	4	122.50	10	124.65	124.00	-6	11,722	-0.05%
2020/05/20	9	113.11	8	113.38	117.00	1	11,378	0.01%
2020/05/19	5	108.30	15	108.93	110.00	-10	11,042	-0.09%
2020/05/18	21	104.83	14	103.21	103.00	7	10,809	0.06%
2020/05/15	18	101.69	42	100.84	105.00	-24	10,827	-0.22%
2020/05/14	13	98.24	14	99.06	96.50	-1	10,511	-0.01%
2020/05/13	47	100.26	13	99.63	98.40	34	10,449	0.33%
2020/05/12	8	102.81	16	102.22	104.00	-8	10,347	-0.08%
2020/05/11	13	102.27	15	104.20	101.00	-2	10,300	-0.02%
2020/05/08	32	101.01	16	101.66	100.50	16	10,162	0.16%
2020/05/07	22	97.85	17	97.46	101.50	5	9,789	0.05%
2020/05/06	12	91.70	19.6	91.01	92.70	-7.6	9,386	-0.08%
2020/05/05	4.5	89.34	9	89.60	88.60	-4.5	9,305	-0.05%
2020/05/04	12	88.48	9	88.29	89.00	3	9,311	0.03%
2020/04/30	16	90.45	10	90.53	90.50	6	9,313	0.06%
2020/04/29	10	90.39	12	90.92	90.30	-2	9,302	-0.02%
2020/04/28	13	90.15	13	90.41	90.00	0	9,320	0.00%
2020/04/27	13	91.14	17.5	90.45	92.00	-4.5	9,225	-0.05%
2020/04/24	10	87.97	14	88.24	88.00	-4	9,086	-0.04%
2020/04/23	32.5	87.92	28	88.24	87.70	4.5	9,035	0.05%
2020/04/22	16.1	88.12	16	87.67	88.70	0.1	8,902	0.00%
2020/04/21	33	90.06	21	90.95	89.20	12	8,804	0.14%
2020/04/20	13	89.94	30.2	89.48	90.20	-17.2	8,661	-0.20%
2020/04/17	37	88.77	23	90.05	87.30	14	8,547	0.16%
2020/04/16	7	87.59	28	88.43	86.50	-21	8,339	-0.25%
2020/04/15	35	87.30	8	88.43	84.50	27	8,184	0.33%
2020/04/14	14	82.01	32	83.03	86.00	-18	7,972	-0.23%
2020/04/13	25	78.46	14	79.21	78.20	11	7,791	0.14%
2020/04/10	43	76.73	66	77.14	76.00	-23	7,578	-0.30%
2020/04/09	43	77.37	33	77.98	76.00	10	7,619	0.13%
2020/04/08	37	78.36	28	78.46	77.70	9	7,540	0.12%
2020/04/07	30	77.73	22	77.51	78.70	8	7,374	0.11%
2020/04/06	32	71.70	13.5	71.96	73.90	18.5	7,322	0.25%
2020/04/01	9	70.69	8	69.73	71.00	1	7,290	0.01%
2020/03/31	37	69.82	38	70.63	69.10	-1	7,274	-0.01%
2020/03/30	24	68.55	30	67.71	69.50	-6	7,220	-0.08%
2020/03/27	49.5	73.65	40	72.83	69.20	9.5	7,209	0.13%
2020/03/26	43	68.56	63	68.33	71.00	-20	7,219	-0.28%
2020/03/25	24	68.80	12	69.19	69.50	12	7,200	0.17%
2020/03/24	1	63.20	18	61.31	63.20	-17	7,195	-0.24%
2020/03/23	0	0.00	8	53.83	57.50	-8	7,182	-0.11%
2020/03/20	30	58.75	16	58.91	57.30	14	7,242	0.19%
2020/03/19	9	57.40	13	58.45	55.30	-4	7,162	-0.06%
2020/03/18	7	65.24	6	65.30	61.40	1	7,198	0.01%
2020/03/17	6.6	67.14	7	67.89	64.80	-0.4	7,168	-0.01%
2020/03/16	8	75.25	6	76.17	69.80	2	7,172	0.03%
2020/03/13	9	74.19	21	74.06	75.80	-12	7,254	-0.17%
2020/03/12	8	84.39	49	82.76	81.10	-41	7,460	-0.55%
2020/03/11	5	90.90	6	91.58	90.00	-1	7,486	-0.01%
2020/03/10	7	88.41	7	85.79	89.00	0	7,626	0.00%
2020/03/09	4	89.48	4	90.43	87.30	0	7,609	0.00%
2020/03/06	8	93.13	11	93.04	92.30	-3	7,687	-0.04%
2020/03/05	15.4	94.06	7	94.69	92.10	8.4	7,712	0.11%
2020/03/04	7	92.89	9	94.64	93.10	-2	7,659	-0.03%
2020/03/03	20	95.50	21.4	95.60	97.00	-1.4	7,837	-0.02%
2020/03/02	6	90.27	3	90.93	88.80	3	7,769	0.04%
2020/02/27	49	95.56	48	95.12	93.30	1	7,822	0.01%
2020/02/26	9	99.99	3	102.03	96.50	6	8,113	0.07%
2020/02/25	5	104.20	4	103.00	104.00	1	8,522	0.01%
2020/02/24	7.4	103.39	4	104.13	104.00	3.4	8,910	0.04%
2020/02/21	6	106.67	1	109.50	105.50	5	9,085	0.06%
2020/02/20	4	111.13	5	109.80	108.00	-1	9,142	-0.01%
2020/02/19	3	109.00	4	110.38	110.50	-1	9,216	-0.01%
2020/02/18	9	108.06	14.3	108.92	109.00	-5.3	9,281	-0.06%
2020/02/17	1	103.00	1	101.00	103.00	0	9,100	0.00%
2020/02/14	4	101.63	3	102.83	101.50	1	9,128	0.01%
2020/02/13	7	101.21	8.4	100.60	102.00	-1.4	9,198	-0.01%
2020/02/12	12	99.67	11	99.35	100.00	1	9,111	0.01%
2020/02/11	3	96.53	3	96.87	97.60	0	9,096	0.00%
2020/02/10	2	95.50	7	93.69	95.50	-5	9,235	-0.05%
2020/02/07	1	98.50	1	98.20	96.00	0	9,349	0.00%
2020/02/06	9.3	97.37	0	0.00	97.10	9.3	9,485	0.10%
2020/02/05	6	98.90	0	0.00	99.00	6	9,511	0.06%
2020/02/04	4	99.15	2	100.25	100.00	2	9,683	0.02%
2020/01/31	3	100.67	1	100.00	99.80	2	10,004	0.02%
2020/01/30	8	104.19	0	0.00	103.50	8	10,358	0.08%
2020/01/20	1	115.50	0	0.00	114.50	1	10,612	0.01%
2020/01/17	1	114.50	0	0.00	113.00	1	11,359	0.01%
2020/01/16	3.4	114.30	3	117.50	113.50	0.4	12,015	0.00%
2020/01/15	5	117.70	1	115.50	116.00	4	12,587	0.03%
2020/01/14	10	118.00	12	119.63	118.00	-2	12,688	-0.02%
2020/01/13	7	115.93	14.3	116.01	116.50	-7.3	12,599	-0.06%
2020/01/10	9.4	112.86	5	111.00	112.00	4.4	12,586	0.03%
2020/01/09	3	112.00	4.2	112.50	112.50	-1.2	12,537	-0.01%
2020/01/08	5	111.30	3	109.00	109.00	2	12,484	0.02%
2020/01/07	19	116.71	8	113.94	113.50	11	12,440	0.09%
2020/01/06	3	122.00	2	124.00	121.00	1	12,421	0.01%
2020/01/03	6	120.25	38	122.87	121.00	-32	12,397	-0.26%
2020/01/02	16	117.38	4	117.88	118.00	12	12,227	0.10%
2019/12/31	1	115.50	1	116.00	117.00	0	12,227	0.00%
2019/12/30	7	114.21	9.3	115.80	115.50	-2.3	12,238	-0.02%
2019/12/27	12	110.92	12	111.71	111.50	0	12,064	0.00%
2019/12/26	12	108.92	10	109.00	108.50	2	12,027	0.02%
2019/12/25	6	107.67	3	107.83	108.00	3	12,041	0.02%
2019/12/24	2	109.00	1	109.50	109.00	1	12,099	0.01%
2019/12/23	9	107.67	8	107.75	107.50	1	12,070	0.01%
2019/12/20	10.3	114.87	2	116.00	113.00	8.3	11,808	0.07%
2019/12/19	1	117.50	5.4	116.07	117.50	-4.4	11,763	-0.04%
2019/12/18	9.5	114.97	3.1	113.15	112.50	6.4	11,718	0.06%
2019/12/17	3	115.33	37.3	116.75	117.50	-34.3	11,857	-0.29%
2019/12/16	4	110.88	13	113.46	113.50	-9	11,872	-0.08%
2019/12/13	10	109.80	22	111.66	111.00	-12	12,080	-0.10%
2019/12/12	15	110.80	7	109.57	108.50	8	12,109	0.07%
2019/12/11	7.4	110.27	2	110.50	111.00	5.4	12,067	0.04%
2019/12/10	5	109.80	18.3	111.26	112.50	-13.3	11,987	-0.11%
2019/12/09	43	114.66	21	117.83	108.00	22	11,842	0.19%
2019/12/06	5	111.60	49	114.84	116.00	-44	11,650	-0.38%
2019/12/05	17	114.35	7	114.07	113.00	10	11,643	0.09%
2019/12/04	11	109.55	12	110.96	112.00	-1	11,571	-0.01%
2019/12/03	4	111.38	4.2	111.92	110.50	-0.2	11,796	0.00%
2019/12/02	4	109.75	5	109.20	109.00	-1	11,729	-0.01%
2019/11/29	12	112.29	17	112.94	111.00	-5	11,693	-0.04%
2019/11/28	16	115.16	17	115.74	112.00	-1	11,640	-0.01%
2019/11/27	60.3	113.46	4	114.00	113.00	56.3	11,496	0.49%
2019/11/26	9	111.39	1	108.50	114.50	8	11,571	0.07%
2019/11/25	22	111.64	31	112.50	112.50	-9	11,565	-0.08%
2019/11/22	18	106.47	22	105.73	110.00	-4	11,392	-0.04%
2019/11/21	3	97.10	88	100.86	103.50	-85	11,252	-0.76%
2019/11/20	44	95.63	31	94.58	94.30	13	11,440	0.11%
2019/11/19	13	96.75	11	97.37	97.70	2	11,547	0.02%
2019/11/18	3	96.23	6	96.87	97.20	-3	11,499	-0.03%
2019/11/15	15	95.93	8	94.93	93.40	7	11,470	0.06%
2019/11/14	1	93.00	18.1	95.39	96.00	-17.1	11,598	-0.15%
2019/11/13	12	93.67	3	94.23	94.50	9	11,591	0.08%
2019/11/12	15	94.64	14	95.42	93.00	1	11,834	0.01%
2019/11/11	15	93.13	6	93.18	93.10	9	12,086	0.07%
2019/11/08	6	95.32	8	95.45	94.80	-2	12,185	-0.02%
2019/11/07	24	96.25	10	96.46	94.00	14	12,217	0.11%
2019/11/06	5	98.04	30	98.30	98.50	-25	12,136	-0.21%
2019/11/05	37	99.43	45	97.68	97.50	-8	12,079	-0.07%
2019/11/04	5.1	100.41	7	100.93	101.50	-1.9	11,944	-0.02%
2019/11/01	41	99.61	8	99.49	99.10	33	11,866	0.28%
2019/10/31	18	99.76	19	99.39	99.50	-1	11,760	-0.01%
2019/10/30	28	98.35	19	99.86	100.50	9	11,680	0.08%
2019/10/29	58	99.15	38	98.86	97.00	20	11,515	0.17%
2019/10/28	37	95.12	36	95.13	96.10	1	11,397	0.01%
2019/10/25	68	93.79	31	94.23	96.80	37	11,426	0.32%
2019/10/24	19	84.45	24	86.06	89.10	-5	10,783	-0.05%
2019/10/23	25	80.70	35	81.57	81.00	-10	10,243	-0.10%
2019/10/22	13	76.70	21	76.60	76.80	-8	9,768	-0.08%
2019/10/21	11	74.01	10	74.60	74.70	1	10,005	0.01%
2019/10/18	2	74.75	2	74.35	73.80	0	10,075	0.00%
2019/10/17	2	73.40	1	73.40	73.60	1	10,138	0.01%
2019/10/16	0	0.00	5	73.90	73.50	-5	10,220	-0.05%
2019/10/15	4	73.78	2	74.50	73.50	2	10,406	0.02%
2019/10/14	2	73.75	2	73.75	74.00	0	10,542	0.00%
2019/10/08	7	72.59	2	72.60	72.00	5	10,693	0.05%
2019/10/07	3	73.63	8	72.96	73.80	-5	10,919	-0.05%
2019/10/04	7	73.94	3	73.97	73.30	4	11,180	0.04%
2019/10/02	1	74.40	0	0.00	75.20	1	11,752	0.01%
2019/10/01	5	74.78	6	74.25	75.30	-1	11,784	-0.01%
2019/09/27	15	73.83	7	73.81	73.50	8	11,768	0.07%
2019/09/26	51	76.40	53	76.91	75.80	-2	11,685	-0.02%
2019/09/25	5	76.92	8	76.78	77.10	-3	11,670	-0.03%
2019/09/24	11	79.07	8	79.54	77.30	3	11,763	0.03%
2019/09/23	0	0.00	2	79.15	79.30	-2	11,736	-0.02%
2019/09/20	14	79.69	17	80.00	78.20	-3	11,931	-0.03%
2019/09/19	24	78.42	68	78.99	78.90	-44	11,853	-0.37%
2019/09/18	81	77.99	27	78.27	78.00	54	11,741	0.46%
2019/09/17	3	76.43	50	76.30	76.40	-47	11,504	-0.41%
2019/09/16	4	74.35	2	75.50	74.60	2	11,458	0.02%
2019/09/12	2	75.35	1	75.20	75.00	1	11,634	0.01%
2019/09/11	5	74.54	4	74.95	74.60	1	11,843	0.01%
2019/09/10	27	75.08	32	74.75	74.30	-5	11,880	-0.04%
2019/09/09	3	74.53	10	75.21	75.30	-7	11,967	-0.06%
2019/09/06	45	75.45	2	75.10	74.70	43	11,904	0.36%
2019/09/05	62	77.51	66	77.62	77.00	-4	11,765	-0.03%
2019/09/04	17	75.21	11	75.40	75.30	6	11,511	0.05%
2019/09/03	1	74.70	0	0.00	74.60	1	11,496	0.01%
2019/09/02	2	74.95	9	74.73	75.30	-7	11,516	-0.06%
2019/08/30	53	75.65	23	76.02	74.40	30	11,497	0.26%
2019/08/29	19	75.97	7	75.91	75.60	12	11,357	0.11%
2019/08/28	5	77.18	5	78.92	77.50	0	11,208	0.00%
2019/08/27	17	82.25	20	81.93	80.60	-3	11,077	-0.03%
2019/08/26	27	83.13	29	81.11	80.60	-2	10,906	-0.02%
2019/08/23	31	83.52	53.2	82.30	86.50	-22.2	10,601	-0.21%
2019/08/22	43	80.14	30	79.96	78.70	13	10,158	0.13%
2019/08/21	5	76.32	15	77.15	76.40	-10	9,990	-0.10%
2019/08/20	12	76.97	23	77.17	76.00	-11	10,071	-0.11%
2019/08/19	44	76.45	27	76.41	76.40	17	10,024	0.17%
2019/08/16	16	74.08	14	74.49	73.50	2	9,770	0.02%
2019/08/15	34	75.35	31	75.89	74.00	3	9,800	0.03%
2019/08/14	26	75.03	45	75.09	78.50	-19	9,599	-0.20%
2019/08/13	37	72.72	26	73.08	71.40	11	9,326	0.12%
2019/08/12	22	74.50	23	74.64	75.30	-1	9,348	-0.01%
2019/08/08	25	72.90	20	73.34	73.00	5	9,393	0.05%
2019/08/07	40	73.76	29	73.82	72.30	11	9,437	0.12%
2019/08/06	34	74.62	52	72.34	74.70	-18	9,503	-0.19%
2019/08/05	17	73.62	17	74.09	73.60	0	9,496	0.00%
2019/08/02	31	74.87	42	75.77	74.20	-11	9,522	-0.12%
2019/08/01	49	77.76	48	77.87	78.30	1	9,504	0.01%
2019/07/31	62	76.72	67	77.05	77.10	-5	9,491	-0.05%
2019/07/30	133	79.05	111	76.92	77.00	22	9,502	0.23%	大買/大賣/
2019/07/29	63	78.63	64.3	78.46	79.70	-1.3	9,275	-0.01%
2019/07/26	25	74.34	25.4	74.12	74.70	-0.4	9,056	0.00%
2019/07/25	23	74.06	32	73.96	73.50	-9	9,211	-0.10%
2019/07/24	24	71.73	25	71.95	72.30	-1	9,140	-0.01%
2019/07/23	54	72.94	55	73.75	71.40	-1	9,094	-0.01%
2019/07/22	9	72.28	11	72.43	71.90	-2	8,839	-0.02%
2019/07/19	36	72.09	38	71.35	72.50	-2	8,902	-0.02%
2019/07/18	46	70.75	46	70.66	70.40	0	8,974	0.00%
2019/07/17	9	70.49	11	70.75	70.90	-2	9,181	-0.02%
2019/07/16	40	72.87	35	72.07	73.00	5	9,229	0.05%
2019/07/15	5	71.50	3	72.03	72.00	2	9,369	0.02%
2019/07/12	8	70.01	28.1	70.46	69.70	-20.1	9,476	-0.21%
2019/07/11	11	71.23	23	71.81	72.30	-12	9,513	-0.13%
2019/07/10	35	70.58	39	70.28	70.00	-4	9,485	-0.04%
2019/07/09	26	66.34	19	67.41	67.30	7	9,313	0.08%
2019/07/08	32	64.07	44	64.69	64.60	-12	9,122	-0.13%
2019/07/05	20	59.66	78	59.88	60.30	-58	9,034	-0.64%
2019/07/04	38	58.99	37	59.89	59.00	1	9,140	0.01%
2019/07/03	12	58.73	11	58.80	58.80	1	9,129	0.01%
2019/07/02	37	59.24	9	59.38	59.20	28	9,223	0.30%
2019/07/01	54	59.46	33	59.51	59.70	21	9,365	0.22%
2019/06/28	9	58.16	22	58.22	58.30	-13	9,345	-0.14%
2019/06/27	55	58.34	41	58.58	58.00	14	9,301	0.15%
2019/06/26	12	57.07	25	56.42	57.20	-13	9,081	-0.14%
2019/06/25	17	55.45	2	55.50	54.90	15	8,951	0.17%
2019/06/24	0	0.00	14	55.67	56.30	-14	8,955	-0.16%
2019/06/21	2	55.95	1	56.50	55.70	1	8,942	0.01%
2019/06/20	28	56.51	17	54.86	56.80	11	8,911	0.12%
2019/06/19	18	53.11	43	52.72	53.80	-25	8,762	-0.29%
2019/06/18	6	49.38	4	49.50	49.30	2	8,615	0.02%
2019/06/17	43	49.85	34	50.03	49.65	9	8,725	0.10%
2019/06/14	20	52.47	14	52.79	51.60	6	8,769	0.07%
2019/06/13	16	53.31	15	53.58	53.10	1	8,808	0.01%
2019/06/12	27	53.19	27	53.49	53.40	0	8,970	0.00%
2019/06/11	20	53.61	15	53.94	53.60	5	9,015	0.06%
2019/06/10	16	53.90	16	53.54	53.90	0	9,036	0.00%
2019/06/06	33	51.98	43	52.26	52.30	-10	9,038	-0.11%
2019/06/05	31	52.07	38	52.38	51.80	-7	9,100	-0.08%
2019/06/04	33	51.94	25	53.02	51.70	8	9,118	0.09%
2019/06/03	23	52.49	39	52.24	52.90	-16	9,219	-0.17%
2019/05/31	23	53.39	28	53.53	52.80	-5	9,367	-0.05%
2019/05/30	30	52.96	31	52.25	53.40	-1	9,524	-0.01%
2019/05/29	42	52.16	22	52.90	51.60	20	9,880	0.20%
2019/05/28	35	54.57	34	54.75	54.70	1	9,896	0.01%
2019/05/27	46	54.85	34	55.35	54.50	12	10,205	0.12%
2019/05/24	24	57.35	24	57.93	56.90	0	10,194	0.00%
2019/05/23	24	57.03	24	57.15	57.30	0	10,341	0.00%
2019/05/22	38	58.13	26	59.14	57.30	12	10,728	0.11%
2019/05/21	24	58.54	35	56.98	59.00	-11	10,746	-0.10%
2019/05/20	39	56.05	33	56.44	56.10	6	10,807	0.06%
2019/05/17	32	58.47	28	58.83	57.80	4	10,813	0.04%
2019/05/16	21	58.91	25	59.44	58.20	-4	10,805	-0.04%
2019/05/15	22	58.63	23	58.60	59.00	-1	10,961	-0.01%
2019/05/14	18	57.52	24	57.06	57.60	-6	11,067	-0.05%
2019/05/13	20	55.77	23	56.23	55.30	-3	11,229	-0.03%
2019/05/10	11	56.98	13	58.27	57.20	-2	11,531	-0.02%
2019/05/09	37	58.88	16	58.99	58.10	21	11,897	0.18%
2019/05/08	17	60.34	16	60.34	60.50	1	12,040	0.01%
2019/05/07	9	60.38	20	60.74	60.30	-11	12,176	-0.09%
2019/05/06	28	58.96	9	58.98	58.40	19	12,489	0.15%
2019/05/03	6	61.20	6	61.05	61.70	0	13,191	0.00%
2019/05/02	15	60.98	28	60.77	61.00	-13	13,595	-0.10%
2019/04/30	16	58.29	14	58.36	58.30	2	14,103	0.01%
2019/04/29	26	56.86	30	57.54	57.60	-4	14,579	-0.03%
2019/04/26	22	57.33	11	57.41	57.30	11	14,566	0.08%
2019/04/25	22	59.19	30	59.22	59.10	-8	14,486	-0.06%
2019/04/24	31	58.68	20	59.12	58.20	11	14,376	0.08%
2019/04/23	27	60.49	32	60.73	60.50	-5	14,191	-0.04%
2019/04/22	23	62.10	30	61.71	63.20	-7	13,925	-0.05%
2019/04/19	30	59.97	30	59.80	60.70	0	13,710	0.00%
2019/04/18	57	58.31	58	58.08	58.20	-1	13,489	-0.01%
2019/04/17	13	56.52	16	56.79	56.10	-3	13,274	-0.02%
2019/04/16	23	56.77	23	56.63	57.20	0	13,224	0.00%
2019/04/15	7	54.94	43	54.40	55.90	-36	13,015	-0.28%
2019/04/12	0	0.00	1	52.90	52.40	-1	12,947	-0.01%
2019/04/11	45	53.68	18	54.99	52.30	27	12,954	0.21%
2019/04/10	12	53.21	9	53.34	53.70	3	12,825	0.02%
2019/04/09	3	52.17	3	51.60	51.50	0	12,732	0.00%
2019/04/08	0	0.00	9	53.24	52.00	-9	12,803	-0.07%
2019/04/03	14	51.93	1	52.20	51.60	13	12,808	0.10%
2019/04/02	37	51.56	45	51.67	51.60	-8	12,697	-0.06%
2019/04/01	5	50.03	3	50.30	50.30	2	12,639	0.02%
2019/03/29	16	49.45	7	49.83	49.95	9	12,660	0.07%
2019/03/28	5	49.29	6	49.30	49.15	-1	13,128	-0.01%
2019/03/27	9	49.91	3	50.67	49.80	6	13,191	0.05%
2019/03/26	1	50.20	3	50.50	50.10	-2	13,266	-0.02%
2019/03/25	10	49.83	9	50.09	49.95	1	13,319	0.01%
2019/03/22	8	51.64	9	51.90	51.60	-1	13,402	-0.01%
2019/03/21	7	52.04	8	51.81	52.40	-1	13,469	-0.01%
2019/03/20	16	51.39	21	51.66	52.20	-5	13,595	-0.04%
2019/03/19	23	51.03	20	51.23	49.95	3	13,462	0.02%
2019/03/18	3	49.80	5	49.55	49.80	-2	13,260	-0.02%
2019/03/15	21	48.61	15.7	48.64	49.00	5.3	13,210	0.04%
2019/03/14	17	49.93	12	50.64	49.70	5	13,078	0.04%
2019/03/13	27	50.13	26	49.74	50.30	1	13,182	0.01%
2019/03/12	19	49.80	13	50.22	49.55	6	13,176	0.05%
2019/03/11	17	50.10	16	50.75	49.35	1	13,420	0.01%
2019/03/08	41	50.34	38	49.82	50.60	3	13,452	0.02%
2019/03/07	35	50.68	34	50.99	50.50	1	13,434	0.01%
2019/03/06	27	52.14	23	52.90	51.50	4	13,415	0.03%
2019/03/05	28	53.94	26	53.70	54.20	2	13,257	0.02%
2019/03/04	37	54.43	59	53.98	55.50	-22	13,312	-0.17%
2019/02/27	40	50.98	42	50.85	51.40	-2	12,885	-0.02%
2019/02/26	71	51.34	84	51.52	51.40	-13	12,737	-0.10%
2019/02/25	19	49.33	18	49.26	49.60	1	12,345	0.01%
2019/02/22	26	48.87	23	49.03	48.60	3	12,298	0.02%
2019/02/21	35	50.98	40	50.69	50.60	-5	12,262	-0.04%
2019/02/20	19	48.48	17	48.80	49.00	2	12,080	0.02%
2019/02/19	37	49.59	13	49.50	49.20	24	12,027	0.20%
2019/02/18	20	49.06	13	49.92	48.65	7	11,934	0.06%
2019/02/15	31	49.00	27	49.19	48.90	4	11,918	0.03%
2019/02/14	35	50.23	27	50.35	49.05	8	11,862	0.07%
2019/02/13	33	50.18	27	50.25	49.80	6	11,648	0.05%
2019/02/12	27	50.01	20	50.31	49.70	7	11,521	0.06%
2019/02/11	22	49.20	22	49.14	50.60	0	11,339	0.00%
2019/01/30	42	45.66	46	45.20	46.00	-4	11,067	-0.04%
2019/01/29	24	43.05	21	43.12	43.05	3	10,767	0.03%
2019/01/28	9	43.96	19	44.28	43.70	-10	10,638	-0.09%
2019/01/25	38	43.72	19	44.17	43.30	19	10,669	0.18%
2019/01/24	117	46.52	113	45.57	44.30	4	10,534	0.04%	大買/大賣/
2019/01/23	47	42.89	51	43.16	44.65	-4	9,951	-0.04%
2019/01/22	44	41.51	41	41.67	42.35	3	9,846	0.03%
2019/01/21	10	40.21	44.9	39.99	41.35	-34.9	9,429	-0.37%
2019/01/18	8	37.59	14	37.45	37.60	-6	9,279	-0.06%
2019/01/17	20	36.63	2	37.50	36.50	18	9,559	0.19%
2019/01/16	11	37.33	7	37.53	37.10	4	9,849	0.04%
2019/01/15	7	36.90	1	36.90	36.90	6	10,197	0.06%
2019/01/14	1	36.30	4	36.83	36.95	-3	10,678	-0.03%
2019/01/11	7	36.31	3	36.77	36.60	4	10,779	0.04%
2019/01/10	10	36.59	7	37.09	36.45	3	10,893	0.03%
2019/01/09	6	37.30	2	38.05	37.00	4	11,005	0.04%
2019/01/07	4	38.95	6	38.58	39.00	-2	11,267	-0.02%
2019/01/04	26	37.51	11	38.03	37.50	15	11,269	0.13%
2019/01/03	28	38.49	32	38.48	38.60	-4	11,357	-0.04%
2019/01/02	47	38.47	47	38.90	38.00	0	11,452	0.00%
2018/12/28	17	38.67	49	39.04	38.90	-32	11,477	-0.28%
2018/12/27	12	38.33	26	38.63	38.40	-14	11,562	-0.12%
2018/12/26	59	37.41	18	38.42	37.35	41	11,528	0.36%
2018/12/25	38	37.76	32	38.20	38.75	6	11,555	0.05%
2018/12/24	14	38.19	39	37.75	38.60	-25	11,840	-0.21%
2018/12/22	23	36.84	15	36.93	37.00	8	11,913	0.07%
2018/12/21	100	38.37	77	38.80	37.60	23	12,033	0.19%
2018/12/20	14	37.41	31	37.94	37.90	-17	11,750	-0.14%
2018/12/19	35	36.83	41	36.83	38.00	-6	12,407	-0.05%
2018/12/18	68	36.30	39	36.62	36.10	29	12,602	0.23%
2018/12/17	35	37.91	38	38.01	37.30	-3	12,754	-0.02%
2018/12/14	24	37.79	40	37.76	38.00	-16	12,727	-0.13%
2018/12/13	44	37.55	61	37.61	37.15	-17	12,739	-0.13%
2018/12/12	12	36.06	12	36.37	36.10	0	12,723	0.00%
2018/12/11	9	35.69	19	35.80	35.70	-10	13,076	-0.08%
2018/12/10	1	34.80	6	34.88	35.00	-5	13,446	-0.04%
2018/12/07	2	35.00	8	34.97	35.05	-6	13,978	-0.04%
2018/12/06	38	35.73	28	34.60	34.05	10	14,042	0.07%
2018/12/05	1	37.60	2	37.25	37.50	-1	14,081	-0.01%
2018/12/04	9	39.52	1	38.50	38.50	8	14,113	0.06%
2018/12/03	0	0.00	3	38.05	38.00	-3	13,929	-0.02%
2018/11/30	6	36.38	17	36.49	36.30	-11	13,977	-0.08%
2018/11/29	57	37.06	32	37.19	36.25	25	14,135	0.18%
2018/11/28	8	36.53	20	36.65	36.60	-12	14,249	-0.08%
2018/11/27	54	37.42	35	37.21	36.55	19	14,571	0.13%
2018/11/26	15	36.39	18	36.35	36.55	-3	14,798	-0.02%
2018/11/23	0	0.00	2	36.00	35.70	-2	14,888	-0.01%
2018/11/22	5	36.13	5	36.44	35.95	0	14,912	0.00%
2018/11/21	22	36.37	19	36.33	36.45	3	14,938	0.02%
2018/11/20	20	36.50	5	37.39	36.50	15	14,941	0.10%
2018/11/19	48	37.13	75	36.33	37.80	-27	14,780	-0.18%
2018/11/16	14	34.47	19	34.66	34.80	-5	14,501	-0.03%
2018/11/15	26	34.12	37	34.42	34.30	-11	14,406	-0.08%
2018/11/14	24	34.22	19	34.89	34.00	5	14,326	0.03%
2018/11/13	31	34.65	59	33.04	35.05	-28	14,212	-0.20%
2018/11/12	38	34.28	38	34.49	34.10	0	14,102	0.00%
2018/11/09	35	34.47	50	34.66	35.50	-15	14,002	-0.11%
2018/11/08	52	35.98	48	35.93	34.80	4	13,889	0.03%
2018/11/07	39	36.09	42	36.30	36.65	-3	13,747	-0.02%
2018/11/06	59	36.32	27	36.02	35.05	32	13,662	0.23%
2018/11/05	41	36.63	36	36.89	36.60	5	13,506	0.04%
2018/11/02	28	36.19	28	36.37	36.30	0	13,376	0.00%
2018/11/01	78	35.95	79	35.49	36.30	-1	13,143	-0.01%
2018/10/31	37	32.71	47	32.44	33.75	-10	12,878	-0.08%
2018/10/30	32	29.77	48	29.77	30.70	-16	12,651	-0.13%
2018/10/29	24	32.58	25	32.03	31.35	-1	12,228	-0.01%
2018/10/26	30	34.33	30	34.48	33.20	0	11,840	0.00%
2018/10/25	38	36.83	14	36.67	35.50	24	11,427	0.21%
2018/10/24	18	38.75	21.1	38.97	39.40	-3.1	11,058	-0.03%
2018/10/23	33	38.09	33	38.17	38.00	0	10,736	0.00%
2018/10/22	57	37.54	74	37.65	37.75	-17	10,320	-0.16%
2018/10/19	29	35.28	13	35.63	35.50	16	9,808	0.16%
2018/10/18	7	35.94	19	36.00	36.40	-12	9,661	-0.12%
2018/10/17	31	35.78	33	35.68	35.55	-2	9,509	-0.02%
2018/10/16	32	34.05	43	34.18	34.90	-11	9,299	-0.12%
2018/10/15	41	34.46	26	34.70	33.75	15	9,145	0.16%
2018/10/12	10	34.34	11	32.85	34.65	-1	8,841	-0.01%
2018/10/11	38	31.69	40	32.00	31.50	-2	8,767	-0.02%
2018/10/09	36	34.08	35	34.17	34.00	1	8,557	0.01%
2018/10/08	42	35.57	38	35.81	33.85	4	8,362	0.05%
2018/10/05	51	35.89	38	35.88	37.10	13	8,143	0.16%
2018/10/04	14	37.15	27	37.26	37.05	-13	7,948	-0.16%
2018/10/03	32	37.08	13	37.01	37.00	19	7,846	0.24%
2018/10/02	23	39.13	18	39.65	37.75	5	7,676	0.07%
2018/10/01	13	38.74	21	38.95	39.00	-8	7,309	-0.11%
2018/09/28	9	39.21	9	39.31	39.95	0	7,163	0.00%
2018/09/27	21	39.96	20	40.22	39.55	1	6,973	0.01%
2018/09/26	104	40.65	106	40.49	39.90	-2	6,725	-0.03%	大買/大賣/
2018/09/25	20	39.02	39	37.96	39.20	-19	5,973	-0.32%
2018/09/21	26	35.02	33	35.34	35.65	-7	5,648	-0.12%
2018/09/20	2	34.88	3	34.02	34.00	-1	5,402	-0.02%
2018/09/19	10	34.17	5	34.02	33.95	5	5,267	0.09%
2018/09/18	3	33.13	1	33.50	33.45	2	5,121	0.04%
2018/09/17	6	36.17	8	36.16	34.80	-2	4,920	-0.04%
2018/09/14	16	34.88	15	35.24	36.50	1	4,534	0.02%
2018/09/13	43	36.56	42	36.64	33.60	1	4,113	0.02%
2018/09/12	6	34.14	5	33.70	34.90	1	3,537	0.03%
2018/09/11	6	34.99	8	34.56	34.40	-2	3,414	-0.06%
2018/09/10	4	34.16	2	33.98	34.45	2	3,180	0.06%
2018/09/07	1	34.00	1	35.00	33.95	0	3,074	0.00%
2018/09/06	0	0.00	2.1	33.93	35.25	-2.1	2,918	-0.07%
2018/09/05	6	34.84	78	34.94	34.35	-72	2,726	-2.64%
2018/09/04	8	34.24	18	34.11	34.30	-10	2,514	-0.40%
2018/09/03	93	33.98	23.3	33.71	34.60	69.7	2,271	3.07%
2018/08/31	25	31.23	31	32.12	33.00	-6	1,890	-0.32%
2018/08/30	3	30.18	4	30.46	30.75	-1	1,418	-0.07%
2018/08/29	0	0.00	11	28.39	29.00	-11	1,292	-0.85%
2018/08/28	0	0.00	5	27.99	28.30	-5	1,363	-0.37%
2018/08/27	0	0.00	1	26.35	27.75	-1	1,314	-0.08%
2018/08/24	0	0.00	1	25.75	25.30	-1	1,233	-0.08%
2018/08/13	0	0.00	4	25.25	25.30	-4	1,338	-0.30%
2018/08/08	2	27.10	0	0.00	27.25	2	1,380	0.14%
2018/08/07	1	26.80	1	26.80	26.75	0	1,367	0.00%
2018/08/06	0	0.00	6	26.40	26.40	-6	1,317	-0.46%
2018/07/31	1	26.65	3.5	26.81	26.60	-2.5	1,302	-0.19%
2018/07/30	4	26.61	2	26.80	26.80	2	1,292	0.15%
2018/07/27	0	0.00	4	26.25	26.35	-4	1,254	-0.32%
2018/07/26	0	0.00	2	26.05	26.15	-2	1,250	-0.16%
2018/07/24	0	0.00	2	25.70	25.95	-2	1,250	-0.16%
2018/07/23	1	25.80	0	0.00	25.65	1	1,235	0.08%
2018/07/20	0	0.00	1	26.00	26.00	-1	1,237	-0.08%
2018/07/19	0	0.00	1	26.20	26.20	-1	1,234	-0.08%
2018/07/18	0	0.00	1	25.75	25.90	-1	1,219	-0.08%
2018/07/12	2	24.95	0	0.00	25.05	2	1,227	0.16%
2018/07/04	0	0.00	2	26.58	26.30	-2	1,227	-0.16%
2018/06/26	2	27.15	0	0.00	27.30	2	1,206	0.17%
2018/06/25	0	0.00	1	27.60	27.70	-1	1,192	-0.08%
2018/06/22	0	0.00	12	26.60	26.50	-12	1,166	-1.03%
2018/06/15	0	0.00	2	28.05	27.40	-2	1,154	-0.17%
2018/06/13	2	27.80	3	27.70	27.70	-1	1,111	-0.09%
2018/06/12	0	0.00	1	27.25	27.20	-1	1,086	-0.09%
2018/06/08	1	27.35	1	27.40	27.45	0	1,066	0.00%
2018/06/07	1	28.00	0	0.00	27.50	1	1,053	0.09%
2018/06/06	10	27.95	5	27.80	27.95	5	1,009	0.50%
2018/06/05	89	28.12	44	28.09	27.95	45	979	4.60%
2018/06/04	3	26.73	1	27.20	27.20	2	825	0.24%
2018/06/01	1	26.00	0	0.00	26.45	1	779	0.13%
2018/05/31	0	0.00	5	25.90	25.45	-5	758	-0.66%
2018/05/29	3	25.85	0	0.00	25.80	3	649	0.46%
2018/05/28	5	25.80	0	0.00	25.90	5	643	0.78%
2018/05/24	2	25.63	10	25.50	25.55	-8	662	-1.21%
2018/05/21	1	26.40	0	0.00	26.50	1	622	0.16%
2018/05/18	19	27.19	8	26.99	27.00	11	610	1.80%
2018/05/17	0	0.00	1	25.50	25.85	-1	548	-0.18%
2018/05/16	1	25.55	0	0.00	25.50	1	545	0.18%
2018/05/11	2	26.48	0	0.00	26.40	2	592	0.34%
2018/05/08	2	26.00	0	0.00	25.95	2	607	0.33%
2018/05/04	2	26.00	2	25.85	25.80	0	622	0.00%
2018/04/25	1	25.40	0	0.00	25.35	1	725	0.14%
2018/04/23	0	0.00	0.1	26.30	26.00	-0.1	758	-0.01%
2018/03/26	0	0.00	2	27.75	27.80	-2	1,195	-0.17%
2018/02/06	1	29.00	0	0.00	27.55	1	2,646	0.04%
2018/01/25	0	0.00	2	31.70	31.45	-2	2,824	-0.07%
2018/01/24	2	31.45	0	0.00	31.45	2	2,824	0.07%
2018/01/22	1	30.80	0.3	30.80	30.80	0.7	2,935	0.02%
2018/01/17	0	0.00	1	33.15	32.65	-1	2,898	-0.03%
2018/01/16	7	33.36	1	33.35	33.75	6	2,864	0.21%
2018/01/15	0	0.00	1.7	31.98	32.10	-1.7	2,844	-0.06%
2018/01/12	1	32.10	0	0.00	32.05	1	2,862	0.03%
2018/01/11	0	0.00	2	31.90	32.10	-2	2,848	-0.07%
2018/01/09	2	32.75	0	0.00	32.35	2	2,833	0.07%
2018/01/08	0	0.00	2	31.90	32.00	-2	2,809	-0.07%
2018/01/04	0	0.00	1	34.50	34.50	-1	2,728	-0.04%
2018/01/02	0	0.00	11.3	34.80	34.40	-11.3	2,685	-0.42%