精材 (3374)-元大-新莊券商分點個股進出

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
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
760張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精材 (3374)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/24	0	0.00	1	115.00	115.50	-1	2,205	-0.05%
2024/04/23	1	113.00	0	0.00	113.50	1	2,217	0.05%
2024/04/22	0	0.00	1	112.00	111.00	-1	2,219	-0.05%
2024/04/19	3	113.50	0	0.00	113.50	3	2,216	0.14%
2024/04/18	0.2	118.50	0	0.00	117.50	0.2	2,195	0.01%
2024/04/17	0	118.00	1	118.50	117.50	-1	2,193	-0.04%
2024/04/16	0	0.00	1	118.00	117.50	-1	2,187	-0.05%
2024/04/15	7	122.86	0	0.00	121.50	7	2,174	0.32%
2024/04/12	1	124.50	2	124.75	124.50	-1	2,169	-0.05%
2024/04/11	2	126.25	1	124.50	125.50	1	2,166	0.05%
2024/04/10	1	128.50	2	129.00	129.00	-1	2,162	-0.05%
2024/04/09	2	129.50	2.1	130.38	127.50	-0.1	2,159	0.00%
2024/04/08	1	128.00	20	126.28	127.00	-19	2,133	-0.89%
2024/04/03	4.3	125.14	2	126.00	127.50	2.3	2,131	0.11%
2024/04/02	5.1	126.92	8	127.88	127.50	-2.9	2,130	-0.14%
2024/04/01	0	125.00	0	0.00	124.50	0	2,121	0.00%
2024/03/29	1	123.51	1	125.00	124.00	0	2,127	0.00%
2024/03/28	1	124.00	0	0.00	123.50	1	2,128	0.05%
2024/03/27	1.1	123.10	0	0.00	124.00	1.1	2,137	0.05%
2024/03/26	1	125.00	5	124.40	124.50	-4	2,136	-0.19%
2024/03/25	5	127.70	3	128.17	127.50	2	2,153	0.09%
2024/03/22	7	130.21	6	129.00	128.50	1	2,159	0.05%
2024/03/21	0	0.00	1	127.00	127.00	-1	2,134	-0.05%
2024/03/20	1.2	126.54	1	128.50	126.00	0.2	2,190	0.01%
2024/03/19	2	126.50	1	127.00	126.50	1	2,207	0.05%
2024/03/18	0	127.00	3	125.50	126.50	-3	2,216	-0.14%
2024/03/15	2	124.25	1	124.00	123.50	1	2,250	0.04%
2024/03/14	4	125.75	0	0.00	125.50	4	2,331	0.17%
2024/03/13	1	127.50	1	127.00	126.50	0	2,357	0.00%
2024/03/12	2.2	128.73	1	128.50	129.50	1.2	2,385	0.05%
2024/03/11	14	128.82	1	128.50	128.50	13	2,393	0.54%
2024/03/08	4.2	130.58	14	131.50	129.50	-9.8	2,439	-0.40%
2024/03/07	1.1	132.00	5	133.20	131.50	-3.9	2,390	-0.16%
2024/03/06	2.1	132.26	2	132.00	132.00	0.1	2,447	0.00%
2024/03/05	4	131.63	2	131.75	131.50	2	2,529	0.08%
2024/03/04	2	131.25	3	131.50	130.50	-1	2,580	-0.04%
2024/03/01	5	129.60	5	129.50	129.50	0	2,691	0.00%
2024/02/29	0	130.50	0.2	132.00	132.00	-0.2	2,817	-0.01%
2024/02/27	2.1	128.51	1	129.50	128.50	1.1	2,893	0.04%
2024/02/26	4.2	131.88	10	131.50	130.50	-5.9	3,073	-0.19%
2024/02/23	8.3	133.38	17	135.29	132.50	-8.7	3,063	-0.28%
2024/02/22	2.1	131.50	2	131.25	131.50	0.1	3,009	0.00%
2024/02/21	6	129.58	4.1	129.76	129.50	2	2,972	0.07%
2024/02/20	2.1	135.27	8.2	136.30	135.50	-6.1	2,886	-0.21%
2024/02/19	10.1	134.16	14	134.82	133.50	-4	2,822	-0.14%
2024/02/16	2.2	132.70	0	0.00	132.50	2.2	2,756	0.08%
2024/02/15	1	129.02	5.1	130.72	131.50	-4.1	2,759	-0.15%
2024/02/05	1.2	126.67	14	126.64	126.50	-12.9	2,821	-0.46%
2024/02/02	14	128.43	5	129.00	128.00	9	2,833	0.32%
2024/02/01	5	127.00	1	128.00	126.00	4	2,787	0.14%
2024/01/29	0	0.00	2	126.75	126.50	-2	2,963	-0.07%
2024/01/26	2	126.00	1	125.50	126.00	1	2,974	0.03%
2024/01/25	1	127.00	3	128.00	126.50	-2	2,989	-0.07%
2024/01/24	2	127.75	0.1	127.50	127.50	2	2,970	0.07%
2024/01/23	0	126.13	14	126.43	127.00	-14	2,959	-0.47%
2024/01/22	16	127.03	2.1	127.23	127.00	14	2,955	0.47%
2024/01/19	8.1	127.75	3	126.33	125.50	5.1	2,939	0.17%
2024/01/17	2	123.75	2	123.00	122.00	0	2,970	0.00%
2024/01/16	1	122.50	2	123.75	124.00	-1	2,963	-0.03%
2024/01/10	1	120.50	5	121.50	121.50	-4	3,164	-0.13%
2024/01/09	0	0.00	8	120.75	120.50	-8	3,195	-0.25%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2024/01/05	9	123.28	0	0.00	123.00	9	3,216	0.28%
2024/01/04	0	0.00	8	125.50	123.00	-8	3,265	-0.24%
2024/01/02	4	125.38	0	0.00	126.00	4	3,248	0.12%
2023/12/28	1	129.00	1	127.50	128.00	0	3,273	0.00%
2023/12/27	17	128.06	12	128.04	128.00	5	3,291	0.15%
2023/12/26	0	0.00	2	127.00	126.50	-2	3,311	-0.06%
2023/12/25	5	125.10	0	0.00	125.00	5	3,377	0.15%
2023/12/22	0	0.00	1	126.00	124.50	-1	3,433	-0.03%
2023/12/21	1.1	125.00	0	0.00	125.00	1.1	3,416	0.03%
2023/12/20	15.1	126.70	0	0.00	125.00	15.1	3,405	0.44%
2023/12/18	0	0.00	1	129.50	128.00	-1	3,370	-0.03%
2023/12/15	1	132.50	7	131.14	130.00	-6	3,365	-0.18%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/13	0.2	128.00	5	129.20	128.00	-4.8	3,271	-0.15%
2023/12/12	0	0.00	8	129.44	127.50	-8	3,258	-0.25%
2023/12/11	8.1	128.19	3	128.17	128.50	5	3,222	0.16%
2023/12/08	7.1	136.56	0	0.00	136.00	7.1	3,128	0.23%
2023/12/07	5.2	134.96	1	133.50	135.00	4.2	3,092	0.14%
2023/12/05	9	137.33	26.9	137.52	135.50	-17.9	3,037	-0.59%
2023/12/04	6	138.00	3	138.00	137.50	3	2,976	0.10%
2023/12/01	13	138.31	13	139.58	139.50	0	2,929	0.00%
2023/11/30	14.9	137.39	15	138.50	138.00	-0.1	2,840	0.00%
2023/11/29	1	135.00	5	135.60	136.00	-4	2,739	-0.15%
2023/11/28	15	134.03	10	133.00	132.50	5	2,664	0.19%
2023/11/27	20	138.30	12	140.00	133.50	8	2,531	0.32%
2023/11/24	14	137.18	23	138.61	136.50	-9	2,387	-0.38%
2023/11/22	0	0.00	1.1	132.00	133.50	-1.1	2,096	-0.05%
2023/11/21	0	132.50	0	0.00	132.50	0	2,064	0.00%
2023/11/20	2	131.25	5	130.60	131.00	-3	2,017	-0.15%
2023/11/17	0	0.00	1	130.50	129.50	-1	1,997	-0.05%
2023/11/15	5	129.70	2	129.50	128.50	3	1,973	0.15%
2023/11/14	0	0.00	3.1	129.50	130.00	-3.1	1,941	-0.16%
2023/11/13	21.1	131.68	4	130.25	128.50	17.1	1,908	0.90%
2023/11/10	1	126.50	1	128.50	127.00	0	1,789	0.00%
2023/11/09	1	129.00	0	0.00	129.00	1	1,763	0.06%
2023/11/08	0	0.00	1	129.00	128.50	-1	1,773	-0.06%
2023/11/07	3	129.00	1	130.50	130.00	2	1,712	0.12%
2023/11/06	11	126.55	12	126.96	128.00	-1	1,633	-0.06%
2023/11/03	3	120.50	3	122.00	121.00	0	1,518	0.00%
2023/11/01	1	116.00	1	117.50	115.50	0	1,514	0.00%
2023/10/31	3	119.83	1	115.50	115.50	2	1,516	0.13%
2023/10/27	0	0.00	5	117.50	117.00	-5	1,535	-0.33%
2023/10/26	2	119.75	3	117.50	117.50	-1	1,550	-0.06%
2023/10/25	6	122.50	2	122.25	122.50	4	1,527	0.26%
2023/10/24	0	0.00	1	118.00	118.00	-1	1,478	-0.07%
2023/10/23	2	117.50	5	118.20	116.50	-3	1,494	-0.20%
2023/10/20	7	120.21	4	119.50	120.00	3	1,498	0.20%
2023/10/19	16	121.00	6	121.58	123.50	10	1,467	0.68%
2023/10/18	0	0.00	6	116.92	116.00	-6	1,470	-0.41%
2023/10/17	5	118.80	1	119.00	118.00	4	1,490	0.27%
2023/10/13	1	117.00	1	118.50	118.00	0	1,554	0.00%
2023/10/12	4	116.13	2	118.50	119.00	2	1,593	0.13%
2023/10/06	0	0.00	1	112.00	112.00	-1	1,719	-0.06%
2023/10/04	0	0.00	1	110.00	111.00	-1	1,849	-0.05%
2023/09/28	3	116.67	2	119.00	117.50	1	2,015	0.05%
2023/09/27	2	118.00	1	111.00	118.00	1	2,224	0.04%
2023/09/25	1	109.00	0.3	110.00	108.50	0.8	2,693	0.03%
2023/09/22	0	0.00	0.3	110.00	109.00	-0.3	2,730	-0.01%
2023/09/21	0	0.00	1	106.00	106.00	-1	2,758	-0.04%
2023/09/20	0.1	110.00	0	0.00	108.00	0.1	2,834	0.00%
2023/09/19	0	0.00	2	112.25	111.00	-2	2,924	-0.07%
2023/09/18	0	0.00	0	113.50	113.00	0	2,992	0.00%
2023/09/15	2	114.00	0.2	113.00	113.50	1.8	3,046	0.06%
2023/09/13	0	0.00	1.2	110.42	110.50	-1.2	3,163	-0.04%
2023/09/12	0	0.00	0.1	111.00	110.50	-0.1	3,224	0.00%
2023/09/08	1	112.00	1	114.49	111.50	0	3,478	0.00%
2023/09/07	1	116.00	0	0.00	115.50	1	3,711	0.03%
2023/09/06	10	116.50	0	0.00	116.00	10	4,172	0.24%
2023/09/05	0	0.00	3	116.00	117.00	-3	4,457	-0.07%
2023/09/04	1	113.00	1	112.50	113.00	0	4,748	0.00%
2023/09/01	1	114.00	0	0.00	114.00	1	4,907	0.02%
2023/08/30	0	0.00	5	112.50	112.00	-5	4,926	-0.10%
2023/08/28	1	109.00	0	0.00	110.00	1	4,935	0.02%
2023/08/25	0	112.00	1	111.50	111.00	-1	4,937	-0.02%
2023/08/24	0	0.00	1	114.98	113.50	-1	4,937	-0.02%
2023/08/23	1	112.00	0	0.00	113.00	1	4,936	0.02%
2023/08/21	0	0.00	0	110.50	111.00	0	4,962	0.00%
2023/08/17	1	112.00	0	0.00	112.00	1	4,932	0.02%
2023/08/16	0	0.00	0.4	108.00	110.00	-0.4	4,920	-0.01%
2023/08/15	2.2	109.57	0	0.00	110.00	2.2	4,908	0.04%
2023/08/14	0	109.00	0	0.00	109.00	0	4,897	0.00%
2023/08/10	1.3	113.70	0	0.00	113.00	1.3	4,851	0.03%
2023/08/09	0	117.00	0	0.00	117.00	0	4,829	0.00%
2023/08/08	1.1	117.00	1	118.00	116.00	0.1	4,820	0.00%
2023/08/04	0	0.00	0.8	119.50	121.00	-0.8	4,784	-0.02%
2023/08/02	1	120.00	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2.5	123.35	5	122.70	123.50	-2.5	4,750	-0.05%
2023/07/31	3.4	125.05	1	128.50	125.00	2.4	4,721	0.05%
2023/07/28	3	127.83	3.4	128.65	128.50	-0.4	4,688	-0.01%
2023/07/27	4	127.63	0	0.00	127.00	4	4,669	0.09%
2023/07/26	0.1	125.50	5	126.10	125.50	-4.9	4,655	-0.11%
2023/07/25	2.1	130.45	6	129.67	129.00	-3.9	4,639	-0.08%
2023/07/24	1.1	125.55	32	125.95	126.50	-30.9	4,607	-0.67%
2023/07/21	32	130.05	1.8	129.00	129.50	30.3	4,566	0.66%
2023/07/20	3	136.50	2	135.50	136.50	1	4,510	0.02%
2023/07/19	2	134.75	0.5	135.00	134.00	1.5	4,475	0.03%
2023/07/18	1	133.00	5	134.10	132.50	-4	4,433	-0.09%
2023/07/17	1	135.50	3.4	134.26	134.00	-2.4	4,399	-0.05%
2023/07/14	3.4	137.35	8.1	137.04	138.00	-4.8	4,358	-0.11%
2023/07/13	8.5	137.41	6	136.58	134.50	2.5	4,332	0.06%
2023/07/12	3.1	136.87	19	137.50	137.00	-15.9	4,253	-0.37%
2023/07/11	2	135.75	71	135.10	133.50	-69	4,175	-1.65%
2023/07/10	15	136.93	4.1	136.50	136.00	10.9	4,119	0.26%
2023/07/07	6.1	134.28	2	135.25	134.00	4.1	4,061	0.10%
2023/07/06	22	139.45	12.1	138.61	135.00	9.9	3,973	0.25%
2023/07/05	36.1	143.64	12.5	141.44	140.00	23.6	3,862	0.61%
2023/07/04	93.2	140.33	191.5	144.14	144.50	-98.3	3,576	-2.75%	大賣/
2023/07/03	1	129.50	17	130.47	131.50	-16	3,173	-0.50%
2023/06/30	0	0.00	3	127.00	128.50	-3	3,046	-0.10%
2023/06/29	50	126.00	4	126.13	126.00	46	3,017	1.52%
2023/06/28	19	127.82	4.2	127.94	126.50	14.8	3,009	0.49%
2023/06/27	159	126.52	103.1	128.41	126.50	55.9	2,960	1.89%	大買/大賣/
2023/06/26	6	124.33	7.1	125.06	124.50	-1.1	2,867	-0.04%
2023/06/21	9.2	124.32	4	123.38	123.00	5.2	2,813	0.18%
2023/06/20	2	126.50	3	128.33	126.50	-1	2,776	-0.04%
2023/06/19	4	128.38	4	129.25	129.00	0	2,744	0.00%
2023/06/16	4	127.75	2.2	127.50	127.00	1.8	2,673	0.07%
2023/06/15	78	131.76	6.2	133.99	130.00	71.8	2,616	2.74%
2023/06/14	1.1	130.45	77.1	128.25	129.00	-76.1	2,456	-3.10%
2023/06/13	11.1	128.49	4.1	129.41	130.00	7	2,372	0.29%
2023/06/12	25.4	132.86	29.1	132.87	128.00	-3.8	2,139	-0.18%
2023/06/09	6	122.77	66.2	123.31	128.00	-60.2	1,682	-3.58%
2023/06/08	253.2	115.96	143	118.91	116.50	110.2	1,425	7.73%	大買/大賣/鉅額交易
2023/06/07	4.3	110.23	11	110.55	113.00	-6.7	1,147	-0.58%
2023/06/06	0	0.00	2	107.50	107.00	-2	1,034	-0.19%
2023/06/02	0	0.00	2	105.50	105.00	-2	1,148	-0.17%
2023/06/01	1	105.50	2	104.00	105.00	-1	1,157	-0.09%
2023/05/31	0	0.00	2	104.75	105.00	-2	1,156	-0.17%
2023/05/30	1	105.50	1	105.00	105.50	0	1,153	0.00%
2023/05/29	6	105.58	0	0.00	105.00	6	1,152	0.52%
2023/05/26	2	106.50	1	105.50	104.50	1	1,146	0.09%
2023/05/25	2	102.25	0	103.00	102.50	2	1,117	0.18%
2023/05/11	0.2	97.52	0	0.00	95.90	0.2	1,373	0.02%
2023/05/10	0	98.50	0	0.00	98.20	0	1,392	0.00%
2023/05/08	1.1	100.05	0	0.00	100.00	1.1	1,402	0.07%
2023/05/04	0	101.00	4	100.00	100.50	-4	1,465	-0.27%
2023/05/02	1.1	98.15	3	99.23	99.40	-1.9	1,496	-0.13%
2023/04/28	2	98.80	1	98.10	98.00	1	1,579	0.06%
2023/04/27	1	98.20	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0	96.70	4	95.93	98.80	-4	1,599	-0.25%
2023/04/25	1.1	101.90	2	99.50	97.80	-1	1,649	-0.06%
2023/04/21	0	103.50	0	0.00	102.00	0	1,639	0.00%
2023/04/20	0.1	106.00	1	107.00	105.00	-0.9	1,658	-0.06%
2023/04/19	5.1	108.31	2	108.25	107.50	3.1	1,685	0.18%
2023/04/18	3.1	111.83	3	111.50	110.50	0.1	1,686	0.01%
2023/04/17	1	110.00	6	110.00	110.00	-5	1,643	-0.30%
2023/04/14	1	107.01	0	0.00	106.50	1	1,612	0.06%
2023/04/12	2	107.50	0	0.00	107.00	2	1,616	0.12%
2023/04/10	0	0.00	1	107.00	107.00	-1	1,630	-0.06%
2023/03/31	0	0.00	1	108.50	108.00	-1	1,652	-0.06%
2023/03/30	1	108.00	2	108.00	109.00	-1	1,655	-0.06%
2023/03/29	4	108.63	1	107.50	107.50	3	1,661	0.18%
2023/03/28	5	110.30	1	109.50	110.00	4	1,664	0.24%
2023/03/24	1	110.50	1	110.50	110.50	0	1,643	0.00%
2023/03/22	1	109.51	5	110.00	110.00	-4	1,625	-0.24%
2023/03/20	0	0.00	0	108.50	108.00	0	1,614	0.00%
2023/03/17	0	0.00	3	107.00	106.50	-3	1,619	-0.19%
2023/03/15	1	108.50	2	108.50	107.50	-1	1,645	-0.06%
2023/03/14	2	107.00	0	0.00	106.50	2	1,667	0.12%
2023/03/13	4	107.00	2	109.00	107.00	2	1,736	0.12%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	15	111.70	11	111.50	111.50	4	1,840	0.22%
2023/03/08	17	111.62	9	111.06	111.50	8	1,820	0.44%
2023/03/06	1	105.50	3	106.00	105.50	-2	1,721	-0.12%
2023/03/02	0.1	104.50	0	0.00	103.50	0.1	1,756	0.00%
2023/03/01	1	103.00	1	103.51	104.00	0	1,810	0.00%
2023/02/22	1	101.50	1	102.00	101.50	0	1,922	0.00%
2023/02/21	2	104.00	1	104.00	104.00	1	1,967	0.05%
2023/02/20	0	0.00	1	104.50	104.00	-1	2,166	-0.05%
2023/02/17	1	102.01	3	103.67	104.00	-2	2,329	-0.09%
2023/02/16	2	105.50	0	0.00	106.50	2	2,299	0.09%
2023/02/15	1	104.00	1	105.00	104.00	0	2,338	0.00%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/10	7	110.71	5	108.50	107.00	2	2,416	0.08%
2023/02/09	3	109.50	0	0.00	109.50	3	2,373	0.13%
2023/02/08	0	0.00	4	109.50	108.50	-4	2,368	-0.17%
2023/02/06	0	0.00	1	107.50	107.00	-1	2,345	-0.04%
2023/02/03	11	110.05	7	108.36	107.50	4	2,350	0.17%
2023/02/02	2	109.25	1	109.00	109.00	1	2,346	0.04%
2023/02/01	3	107.33	1	107.00	107.50	2	2,326	0.09%
2023/01/31	0	0.00	8	106.44	107.00	-8	2,332	-0.34%
2023/01/30	4	106.75	8	107.00	106.00	-4	2,325	-0.17%
2023/01/17	3	103.66	4	104.50	104.50	-1	2,255	-0.04%
2023/01/16	7	103.64	7	103.29	103.50	0	2,261	0.00%
2023/01/13	3	102.00	0	0.00	101.50	3	2,252	0.13%
2023/01/12	2	101.50	0	0.00	101.00	2	2,200	0.09%
2023/01/11	0	0.00	1	103.50	102.50	-1	2,206	-0.05%
2023/01/10	3	106.17	19	105.53	104.50	-16	2,203	-0.73%
2023/01/09	4	104.75	0	0.00	104.00	4	2,182	0.18%
2023/01/06	2	102.25	1	98.00	102.00	1	2,163	0.05%
2023/01/05	1	98.20	0	0.00	97.80	1	2,167	0.05%
2022/12/30	1	96.50	0	0.00	96.30	1	2,255	0.04%
2022/12/28	7	96.81	2	95.40	95.40	5	2,345	0.21%
2022/12/22	1	101.50	0	0.00	101.00	1	2,641	0.04%
2022/12/21	1	100.50	0	0.00	100.50	1	2,707	0.04%
2022/12/20	0	0.00	1	102.50	100.50	-1	2,752	-0.04%
2022/12/15	1	105.00	0	0.00	105.00	1	2,812	0.04%
2022/12/13	2	104.00	0	0.00	102.50	2	2,799	0.07%
2022/12/09	0	0.00	1	106.00	105.00	-1	2,796	-0.04%
2022/12/08	3	103.67	0	0.00	104.00	3	2,788	0.11%
2022/12/07	1	107.00	1	104.50	103.50	0	2,784	0.00%
2022/12/06	11	109.50	2	109.00	106.50	9	2,754	0.33%
2022/12/05	6	111.00	2	111.50	111.00	4	2,723	0.15%
2022/12/02	1	108.50	1	108.50	108.50	0	2,658	0.00%
2022/12/01	0	0.00	1	107.50	106.00	-1	2,630	-0.04%
2022/11/30	0	0.00	2	104.50	104.50	-2	2,535	-0.08%
2022/11/29	2	102.75	1	102.50	103.00	1	2,536	0.04%
2022/11/28	0	0.00	1	104.00	104.00	-1	2,518	-0.04%
2022/11/25	3	104.50	0	0.00	104.00	3	2,550	0.12%
2022/11/24	2	104.50	3	104.33	105.50	-1	2,562	-0.04%
2022/11/23	3	104.17	2	104.00	104.00	1	2,530	0.04%
2022/11/22	0	0.00	2	104.25	105.00	-2	2,489	-0.08%
2022/11/21	4	106.50	4	105.50	104.50	0	2,488	0.00%
2022/11/18	0	0.00	6	106.00	106.00	-6	2,459	-0.24%
2022/11/17	1	105.00	0	0.00	107.00	1	2,423	0.04%
2022/11/16	7.2	110.22	2	109.50	108.00	5.2	2,381	0.22%
2022/11/15	3.1	108.84	6	108.50	109.50	-2.9	2,254	-0.13%
2022/11/14	1	99.60	0	0.00	99.70	1	2,158	0.05%
2022/11/11	1	99.90	1	98.80	97.80	0	2,164	0.00%
2022/11/10	2	95.90	7	95.66	95.50	-5	2,125	-0.24%
2022/11/09	0	94.40	0	0.00	94.40	0	2,125	0.00%
2022/11/07	6	93.65	0	0.00	93.30	6	2,197	0.27%
2022/11/04	1	93.10	6	96.27	96.70	-5	2,209	-0.23%
2022/11/01	1	94.90	0	0.00	94.70	1	2,396	0.04%
2022/10/31	5	94.20	0	94.65	95.70	5	2,495	0.20%
2022/10/26	1	88.60	2	88.80	88.80	-1	2,533	-0.04%
2022/10/25	0	0.00	1	88.40	87.50	-1	2,534	-0.04%
2022/10/24	2	89.35	1	89.00	88.40	1	2,546	0.04%
2022/10/21	1	90.70	1	90.60	89.60	0	2,560	0.00%
2022/10/20	1	90.90	1	90.10	90.10	0	2,597	0.00%
2022/10/18	1	90.50	1	91.50	91.70	0	2,659	0.00%
2022/10/13	0	88.60	0	0.00	85.10	0	2,835	0.00%
2022/10/12	1	89.80	1	90.91	90.60	0	2,837	0.00%
2022/10/11	0	90.10	0	0.00	88.50	0	2,908	0.00%
2022/10/07	0	0.00	2	94.20	94.60	-2	3,000	-0.07%
2022/10/06	1	93.90	0	0.00	95.50	1	3,040	0.03%
2022/10/05	4	97.60	4	95.91	94.20	0	3,049	0.00%
2022/10/04	0	91.60	2	93.15	93.80	-2	3,038	-0.07%
2022/10/03	0	92.80	1	90.80	91.00	-1	3,013	-0.03%
2022/09/30	8	94.20	1	93.50	96.00	7	3,088	0.23%
2022/09/29	1	93.40	1	96.20	92.90	0	3,245	0.00%
2022/09/28	3.1	100.92	0	0.00	97.20	3.1	3,202	0.10%
2022/09/27	1	105.00	0	0.00	106.00	1	3,173	0.03%
2022/09/26	3	103.50	0	0.00	103.00	3	3,145	0.10%
2022/09/23	0	115.00	2	115.00	113.00	-2	3,130	-0.06%
2022/09/21	0	0.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/20	0	0.00	4	122.00	121.50	-4	3,169	-0.13%
2022/09/16	1	122.00	0	0.00	122.00	1	3,253	0.03%
2022/09/13	0	125.00	0	0.00	125.00	0	3,416	0.00%
2022/09/12	0	0.00	1	126.00	125.50	-1	3,473	-0.03%
2022/09/08	1	121.50	1	123.50	124.50	0	3,512	0.00%
2022/09/07	0	117.00	0	120.50	120.50	0	3,553	0.00%
2022/09/06	1	121.99	3	119.67	119.50	-2	3,601	-0.06%
2022/09/05	3	122.34	1	124.00	122.00	2	3,648	0.06%
2022/09/01	5	128.50	1	127.50	127.50	4	3,671	0.11%
2022/08/31	3	131.00	0	0.00	131.50	3	3,663	0.08%
2022/08/30	0	127.25	0	0.00	126.50	0	3,655	0.00%
2022/08/26	2	130.25	1	129.50	128.00	1	3,795	0.03%
2022/08/24	4	129.13	0	0.00	128.00	4	3,855	0.10%
2022/08/23	0	0.00	1	127.50	127.50	-1	3,982	-0.03%
2022/08/22	2.1	131.87	3	131.00	128.50	-0.9	4,022	-0.02%
2022/08/19	0	0.00	6	128.50	129.50	-6	3,998	-0.15%
2022/08/18	0	0.00	1	124.00	124.50	-1	3,947	-0.03%
2022/08/17	1.1	122.63	1	123.50	124.00	0.1	3,950	0.00%
2022/08/16	0	0.00	2	124.50	123.00	-2	3,983	-0.05%
2022/08/15	3	123.17	2	124.00	124.50	1	4,055	0.02%
2022/08/12	4	121.38	3	121.50	122.50	1	4,094	0.02%
2022/08/11	2	121.00	0	0.00	120.50	2	4,113	0.05%
2022/08/09	3	126.50	1	125.50	125.00	2	4,121	0.05%
2022/08/05	3	129.67	3	131.17	129.50	0	4,038	0.00%
2022/08/04	0	0.00	2	129.24	129.50	-2	3,959	-0.05%
2022/07/28	1	127.00	1	126.50	126.50	0	4,072	0.00%
2022/07/27	2	126.00	0	0.00	128.50	2	4,109	0.05%
2022/07/26	0	0.00	4	126.88	127.50	-4	4,362	-0.09%
2022/07/25	0	0.00	1	125.01	126.00	-1	4,407	-0.02%
2022/07/22	2	129.22	2	126.00	125.00	0	4,576	0.00%
2022/07/21	3	128.00	4	128.25	128.00	-1	4,613	-0.02%
2022/07/19	0	0.00	4	122.88	122.50	-4	4,758	-0.08%
2022/07/18	7	123.14	3	123.50	124.50	4	4,884	0.08%
2022/07/15	8	121.75	9	121.83	122.00	-1	5,046	-0.02%
2022/07/14	3	111.67	1	113.00	114.00	2	4,993	0.04%
2022/07/11	1	112.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	5	109.01	8	110.06	111.00	-3	5,042	-0.06%
2022/07/07	3.1	106.24	5	106.90	111.00	-1.9	4,893	-0.04%
2022/07/06	4	111.88	25	116.50	111.50	-21	4,678	-0.45%
2022/07/05	26	124.37	0	0.00	123.50	26	4,631	0.56%
2022/07/04	0	0.00	15	122.00	121.50	-15	4,591	-0.33%
2022/07/01	1	127.94	1	128.50	122.00	0	4,577	0.00%
2022/06/30	2	130.25	1	129.50	128.50	1	4,554	0.02%
2022/06/29	1	128.50	1	130.50	134.50	0	4,539	0.00%
2022/06/28	10	133.00	12	132.25	132.50	-2	4,668	-0.04%
2022/06/24	0	0.00	4	126.89	128.50	-4	4,711	-0.09%
2022/06/23	4	121.75	0	123.25	124.50	4	4,660	0.09%
2022/06/22	0	0.00	1	119.00	119.50	-1	4,605	-0.02%
2022/06/20	3	123.69	0.1	123.50	122.00	3	4,497	0.07%
2022/06/17	1	126.00	2	128.50	129.50	-1	4,437	-0.02%
2022/06/16	0	0.00	3	135.17	131.50	-3	4,399	-0.07%
2022/06/15	3	140.16	13	137.58	137.00	-10	4,351	-0.23%
2022/06/14	13	145.50	31	141.15	145.00	-18	4,309	-0.42%
2022/06/13	1	146.50	70	147.36	146.00	-69	4,244	-1.63%
2022/06/09	0	0.00	1.1	147.50	148.00	-1.1	4,190	-0.03%
2022/06/08	0	0.00	3	146.67	146.00	-3	4,161	-0.07%
2022/06/07	0	0.00	1	146.00	147.00	-1	4,144	-0.02%
2022/06/06	1.1	148.82	4	150.88	147.00	-2.9	4,107	-0.07%
2022/06/02	39	149.12	14.2	146.37	146.00	24.8	4,008	0.62%
2022/06/01	3.1	147.97	5	147.40	148.00	-1.9	3,969	-0.05%
2022/05/31	6	148.17	5	148.90	147.00	1	3,922	0.03%
2022/05/30	26	146.92	2	146.25	146.00	24	3,782	0.63%
2022/05/27	2	143.25	0	0.00	143.50	2	3,728	0.05%
2022/05/26	4	140.50	1	140.00	140.50	3	3,679	0.08%
2022/05/25	0.1	138.50	1	139.50	140.50	-0.9	3,661	-0.03%
2022/05/24	1.1	141.82	2	143.75	138.00	-0.9	3,663	-0.02%
2022/05/23	3.2	143.54	26	145.87	142.50	-22.8	3,617	-0.63%
2022/05/20	56.1	144.20	6	143.83	144.00	50.1	3,542	1.41%
2022/05/19	4	141.38	67.1	141.27	144.00	-63.1	3,476	-1.81%
2022/05/18	33	138.53	1	142.00	139.50	32	3,422	0.94%
2022/05/17	0	0.00	6.4	139.74	140.00	-6.4	3,358	-0.19%
2022/05/16	1	135.50	1.6	138.23	135.00	-0.6	3,322	-0.02%
2022/05/13	1	136.00	3	136.50	135.50	-2	3,295	-0.06%
2022/05/12	1	137.00	5.2	134.38	132.50	-4.2	3,276	-0.13%
2022/05/11	6	136.33	5	135.90	137.00	1	3,252	0.03%
2022/05/10	1	131.00	3	131.00	135.50	-2	3,192	-0.06%
2022/05/09	0	0.00	50	132.18	133.00	-50	3,173	-1.58%
2022/05/06	1	132.50	2.2	134.66	134.50	-1.2	3,131	-0.04%
2022/05/05	5.1	134.65	2	138.00	134.50	3.1	3,077	0.10%
2022/05/04	3	135.67	2	135.00	135.00	1	3,024	0.03%
2022/05/03	73.1	142.00	19.1	139.75	137.00	54	2,958	1.82%
2022/04/29	1.1	137.50	3	138.50	138.00	-1.9	2,675	-0.07%
2022/04/28	70	138.20	21	138.21	135.50	49	2,587	1.89%
2022/04/27	19	129.95	20	131.15	136.00	-1	2,398	-0.04%
2022/04/26	9	138.22	8	135.69	131.50	1	2,301	0.04%
2022/04/25	15	136.00	12	137.54	137.00	3	2,148	0.14%
2022/04/22	5	138.20	6	138.42	138.00	-1	2,052	-0.05%
2022/04/21	9.1	137.67	19.1	136.11	138.00	-10	1,943	-0.51%
2022/04/20	6	130.75	4	130.88	130.50	2	1,676	0.12%
2022/04/19	2	133.00	1.3	127.62	126.50	0.7	1,602	0.04%
2022/04/18	2	129.25	3	129.99	130.00	-1	1,483	-0.07%
2022/04/12	0	0.00	3	117.50	120.00	-3	1,510	-0.20%
2022/04/11	1	119.00	1	118.50	119.50	0	1,793	0.00%
2022/04/08	0	0.00	1	123.50	123.00	-1	1,832	-0.05%
2022/04/07	0	0.00	2	123.00	123.00	-2	1,864	-0.11%
2022/04/06	0.1	127.00	0	0.00	125.00	0.1	1,911	0.00%
2022/04/01	3.1	128.01	1	127.50	128.50	2.1	2,004	0.10%
2022/03/31	23.2	131.04	18	131.56	130.50	5.2	1,990	0.26%
2022/03/30	0	0.00	9	127.51	130.50	-9	1,826	-0.49%
2022/03/29	0	118.50	0	0.00	119.00	0	1,743	0.00%
2022/03/24	0	0.00	6	121.58	120.50	-6	1,752	-0.34%
2022/03/23	1	122.00	0	123.00	122.50	1	1,754	0.06%
2022/03/22	0	0.00	1	121.50	121.00	-1	1,754	-0.06%
2022/03/21	0	0.00	1	121.50	121.50	-1	1,754	-0.06%
2022/03/17	1	123.00	1	122.00	122.00	0	1,788	0.00%
2022/03/16	2	119.00	1	118.50	119.50	1	1,777	0.06%
2022/03/11	0	118.50	0	0.00	119.50	0	1,804	0.00%
2022/03/10	2.1	119.00	0	0.00	118.00	2.1	1,852	0.11%
2022/03/08	4	116.13	2.2	116.18	116.50	1.8	1,968	0.09%
2022/03/07	0	118.00	0	0.00	118.50	0	1,988	0.00%
2022/03/03	2	122.50	0	0.00	122.50	2	2,013	0.10%
2022/03/02	0	119.50	0	0.00	121.50	0	2,029	0.00%
2022/02/25	2	119.00	1	119.00	118.50	1	2,038	0.05%
2022/02/24	1	118.50	1	118.00	118.00	0	2,053	0.00%
2022/02/23	2	122.50	0	0.00	122.00	2	2,048	0.10%
2022/02/22	4.2	119.79	2	119.50	120.00	2.2	2,086	0.11%
2022/02/18	9	122.45	1	124.50	124.50	8	2,107	0.38%
2022/02/17	1.1	130.55	0	0.00	130.50	1.1	2,049	0.05%
2022/02/16	1	132.00	3	132.17	133.00	-2	2,083	-0.10%
2022/02/14	0	0.00	1	126.50	126.00	-1	2,192	-0.05%
2022/02/11	2	128.76	2	129.00	128.50	0	2,313	0.00%
2022/02/10	1	131.00	0	0.00	132.00	1	2,569	0.04%
2022/02/09	0	130.00	0	0.00	132.00	0	2,607	0.00%
2022/02/07	0	0.00	0.2	127.00	127.50	-0.2	2,696	-0.01%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/25	0	127.00	0	0.00	126.50	0	2,804	0.00%
2022/01/24	1	127.99	0	0.00	129.50	1	2,841	0.04%
2022/01/20	2	133.00	2	135.00	135.00	0	2,851	0.00%
2022/01/19	4	133.00	1	135.00	133.00	3	2,867	0.10%
2022/01/18	2	136.01	0.1	137.50	136.00	1.9	2,872	0.07%
2022/01/17	2	138.75	2	137.00	137.00	0	2,882	0.00%
2022/01/14	9	138.39	9	137.11	136.00	0	2,897	0.00%
2022/01/13	0	0.00	2	136.50	136.50	-2	2,916	-0.07%
2022/01/12	3	136.00	1.6	137.31	137.50	1.4	2,969	0.05%
2022/01/11	2.2	136.08	0	0.00	136.50	2.2	3,074	0.07%
2022/01/10	1	136.00	1	139.00	139.50	0	3,363	0.00%
2022/01/07	2.2	138.21	0	0.00	138.00	2.2	3,428	0.06%
2022/01/06	2.3	141.22	0	0.00	141.50	2.3	3,396	0.07%
2022/01/05	3	145.50	3	143.50	143.00	0	3,378	0.00%
2022/01/04	13.1	148.36	29	148.31	146.00	-15.9	3,327	-0.48%
2022/01/03	3	144.00	2.1	145.02	143.00	0.9	3,050	0.03%
2021/12/30	4	143.50	2	144.00	143.00	2	3,016	0.07%
2021/12/29	6.3	144.18	3	144.33	145.00	3.3	2,999	0.11%
2021/12/28	1.2	144.33	5	143.60	143.00	-3.8	2,959	-0.13%
2021/12/27	0	0.00	3	137.17	137.00	-3	2,874	-0.10%
2021/12/24	3	139.00	1	138.50	137.50	2	2,893	0.07%
2021/12/23	0	0.00	1	139.50	138.50	-1	2,908	-0.03%
2021/12/21	0	0.00	2	136.50	137.50	-2	2,949	-0.07%
2021/12/20	0	0.00	3	136.50	135.50	-3	2,956	-0.10%
2021/12/17	3	137.00	6	137.75	137.00	-3	2,960	-0.10%
2021/12/16	6	138.00	4	139.50	138.00	2	2,960	0.07%
2021/12/15	4	136.75	1	137.50	136.50	3	2,959	0.10%
2021/12/14	1	136.00	2	136.50	136.50	-1	2,979	-0.03%
2021/12/13	5	139.40	0	0.00	137.50	5	2,997	0.17%
2021/12/10	2	141.00	0	0.00	140.50	2	2,997	0.07%
2021/12/08	11	144.36	10	142.00	142.00	1	3,038	0.03%
2021/12/07	3	142.00	4	141.50	142.00	-1	3,038	-0.03%
2021/12/06	12	144.08	4	145.50	144.00	8	3,028	0.26%
2021/12/03	20	145.05	15	145.00	144.50	5	3,015	0.17%
2021/12/02	1	143.50	2	142.75	143.00	-1	2,974	-0.03%
2021/12/01	4	140.38	0.1	140.50	142.00	4	2,961	0.13%
2021/11/29	1	136.00	0	0.00	136.00	1	3,003	0.03%
2021/11/26	3	135.50	2.1	135.73	134.50	0.9	3,064	0.03%
2021/11/25	5	138.40	3	138.00	138.00	2	3,102	0.06%
2021/11/23	2	139.50	0	0.00	138.00	2	3,137	0.06%
2021/11/22	0	0.00	2	141.00	141.00	-2	3,221	-0.06%
2021/11/19	1	145.50	1	144.50	143.00	0	3,264	0.00%
2021/11/18	5	143.30	0	142.50	142.00	5	3,258	0.15%
2021/11/17	1	142.50	1	142.50	142.00	0	3,270	0.00%
2021/11/16	0	0.00	4	142.50	142.50	-4	3,270	-0.12%
2021/11/15	1	143.00	3	144.33	144.50	-2	3,283	-0.06%
2021/11/12	1	141.50	6.1	143.17	143.50	-5.1	3,317	-0.15%
2021/11/11	3	142.50	2	142.25	142.00	1	3,340	0.03%
2021/11/10	25.1	146.84	13.2	147.43	147.50	11.9	3,484	0.34%
2021/11/09	10	146.70	15.1	146.87	146.50	-5.1	3,652	-0.14%
2021/11/08	2	138.01	2	138.75	138.00	0	3,417	0.00%
2021/11/05	9	138.67	6	138.25	138.50	3	3,474	0.09%
2021/11/04	3	135.84	1	133.00	136.50	2	3,454	0.06%
2021/11/03	1	136.00	1	133.00	134.00	0	3,468	0.00%
2021/11/02	8	140.25	12	139.54	136.50	-4	3,486	-0.11%
2021/11/01	1	138.50	0	0.00	139.00	1	3,422	0.03%
2021/10/29	2	135.50	5	135.20	135.00	-3	3,421	-0.09%
2021/10/28	2	136.75	2	136.25	135.00	0	3,431	0.00%
2021/10/27	1	136.00	1	134.50	136.00	0	3,456	0.00%
2021/10/26	1	136.00	2	135.50	133.00	-1	3,480	-0.03%
2021/10/25	1	132.00	6	131.42	133.50	-5	3,524	-0.14%
2021/10/22	3	135.17	5	135.00	134.50	-2	3,615	-0.06%
2021/10/21	36	136.96	16	137.19	134.00	20	3,638	0.55%
2021/10/20	17	137.94	16	137.25	137.50	1	3,645	0.03%
2021/10/19	12	137.21	10	137.25	137.50	2	3,661	0.05%
2021/10/18	24	135.50	12	135.42	134.50	12	3,648	0.33%
2021/10/15	1	127.50	4	130.88	131.00	-3	3,585	-0.08%
2021/10/14	0	0.00	1	121.00	119.50	-1	3,600	-0.03%
2021/10/13	0	0.00	1	120.00	119.00	-1	3,706	-0.03%
2021/10/12	1	120.58	1	120.00	121.00	0	3,828	0.00%
2021/10/08	14	127.04	15	124.94	125.00	-1	4,141	-0.02%
2021/10/07	4	123.25	3	125.83	125.50	1	4,392	0.02%
2021/10/06	0.1	120.40	0	126.00	119.50	0	4,680	0.00%
2021/10/05	11.1	121.57	11	123.50	124.00	0.1	5,048	0.00%
2021/10/01	3	122.67	0	0.00	121.50	3	5,188	0.06%
2021/09/30	1	125.50	1.1	126.43	127.50	-0.1	5,275	0.00%
2021/09/29	2.3	125.26	0	0.00	124.50	2.3	5,297	0.04%
2021/09/28	0	132.50	1	131.50	131.50	-1	5,324	-0.02%
2021/09/27	0	135.50	0	0.00	133.50	0	5,407	0.00%
2021/09/24	0	0.00	4.1	136.12	136.50	-4.1	5,473	-0.07%
2021/09/23	1	136.00	0	0.00	133.50	1	5,526	0.02%
2021/09/22	0	134.00	1	131.00	133.50	-1	5,632	-0.02%
2021/09/17	4	132.38	4	134.75	136.00	0	5,678	0.00%
2021/09/16	4	131.50	4	132.50	132.00	0	5,795	0.00%
2021/09/15	5	133.60	0	0.00	133.50	5	5,867	0.09%
2021/09/14	3	140.00	3	138.83	138.00	0	6,005	0.00%
2021/09/13	3	139.33	1	140.50	138.50	2	6,083	0.03%
2021/09/10	1	141.00	2	144.00	144.50	-1	6,200	-0.02%
2021/09/09	0	0.00	1	139.50	141.00	-1	6,439	-0.02%
2021/09/08	1	137.51	8	138.69	137.50	-7	6,568	-0.11%
2021/09/07	5	141.60	3.2	140.46	141.50	1.9	6,608	0.03%
2021/09/06	1	149.00	0	148.00	145.50	1	6,826	0.01%
2021/09/03	3	148.67	14	149.68	148.50	-11	7,138	-0.15%
2021/09/02	15	148.47	6	148.08	147.50	9	7,195	0.13%
2021/09/01	10	148.85	15.1	149.00	152.00	-5.1	7,157	-0.07%
2021/08/31	13	144.23	3	144.83	145.00	10	7,103	0.14%
2021/08/30	1	143.50	1	145.00	143.50	0	7,113	0.00%
2021/08/27	3	145.17	0	0.00	142.50	3	7,142	0.04%
2021/08/26	7.1	149.34	4	145.17	145.00	3.1	7,202	0.04%
2021/08/25	0	0.00	6	142.25	145.00	-6	7,326	-0.08%
2021/08/24	9	139.28	3	137.00	137.00	6	7,323	0.08%
2021/08/23	4	139.38	3	139.51	140.00	1	7,362	0.01%
2021/08/20	1	136.50	0	0.00	136.00	1	7,413	0.01%
2021/08/19	2	136.75	4	136.75	135.50	-2	7,484	-0.03%
2021/08/18	25	137.00	5.1	134.63	142.00	20	7,595	0.26%
2021/08/17	2	135.25	1	134.97	134.00	1	7,767	0.01%
2021/08/16	13.1	137.25	28	135.86	134.50	-14.9	7,963	-0.19%
2021/08/13	26	143.96	2	143.00	143.00	24	7,790	0.31%
2021/08/11	3	157.82	0	0.00	156.00	3	7,576	0.04%
2021/08/10	0	161.71	2.1	161.00	163.00	-2.1	7,581	-0.03%
2021/08/09	1	163.52	1	165.00	162.00	0	7,659	0.00%
2021/08/06	1.1	166.05	0	0.00	165.50	1.1	7,759	0.01%
2021/08/05	1	169.50	2	170.00	168.00	-1	7,924	-0.01%
2021/08/04	2	169.50	1.1	169.72	168.50	0.9	8,069	0.01%
2021/08/03	0.1	171.50	0	0.00	170.50	0.1	8,134	0.00%
2021/08/02	0.1	171.00	1.1	170.93	172.00	-1	8,146	-0.01%
2021/07/30	3	170.67	1	168.50	168.00	2	8,183	0.02%
2021/07/29	0	0.00	6	170.08	171.50	-6	8,221	-0.07%
2021/07/28	5.1	163.90	1.1	163.99	163.50	4	8,249	0.05%
2021/07/27	5	174.20	3.1	173.03	170.50	2	8,269	0.02%
2021/07/26	1	175.04	10	175.00	175.00	-9	8,304	-0.11%
2021/07/23	3	171.00	3	171.50	172.50	0	8,256	0.00%
2021/07/22	5	169.80	2	170.25	168.00	3	8,207	0.04%
2021/07/21	17.1	168.01	0	0.00	167.50	17.1	8,146	0.21%
2021/07/20	12	175.71	7	176.29	175.00	5	7,935	0.06%
2021/07/19	6	179.92	5	179.60	179.00	1	7,871	0.01%
2021/07/16	11	184.73	133.1	184.12	184.50	-122.1	7,815	-1.56%	大賣/鉅額交易
2021/07/15	161.2	190.71	66.5	190.49	188.00	94.6	7,706	1.23%	大買/
2021/07/14	35.3	185.52	17.2	185.33	183.00	18.1	7,431	0.24%
2021/07/13	20.4	185.01	18.4	185.00	180.00	2	7,207	0.03%
2021/07/12	13.2	181.98	24.1	180.82	186.00	-10.8	6,948	-0.16%
2021/07/09	3	170.50	1	170.50	170.50	2	6,644	0.03%
2021/07/08	8.1	174.69	13.5	175.58	173.00	-5.4	6,766	-0.08%
2021/07/07	8	173.69	4	172.50	172.00	4	6,750	0.06%
2021/07/06	2	168.50	0	0.00	168.00	2	6,792	0.03%
2021/07/05	2	171.25	1.4	172.17	172.00	0.6	6,838	0.01%
2021/07/02	4	166.13	5	167.70	168.50	-1	6,829	-0.01%
2021/07/01	4.1	167.83	3	167.33	164.00	1.1	6,840	0.02%
2021/06/30	2	168.25	8	169.25	169.00	-6	6,861	-0.09%
2021/06/29	8	169.38	4.3	170.09	168.50	3.8	6,940	0.05%
2021/06/28	2.1	173.02	2	174.50	173.00	0.1	7,134	0.00%
2021/06/25	19.1	179.39	19	176.61	174.00	0.1	7,129	0.00%
2021/06/24	8	176.56	6.2	177.19	176.50	1.8	7,045	0.03%
2021/06/23	4.2	176.26	11.5	174.78	175.00	-7.3	7,014	-0.10%
2021/06/22	3	172.67	7	171.86	170.50	-4	6,885	-0.06%
2021/06/21	17	173.35	13.1	172.76	171.50	3.9	6,832	0.06%
2021/06/18	12	179.04	17.3	179.06	177.00	-5.3	6,705	-0.08%
2021/06/17	10	174.05	7.3	173.97	174.50	2.7	6,484	0.04%
2021/06/16	7.2	170.85	7	170.21	169.50	0.2	6,390	0.00%
2021/06/15	12	172.96	6	172.33	172.00	6	6,359	0.09%
2021/06/11	20	166.23	31.3	166.48	167.00	-11.3	6,218	-0.18%
2021/06/10	4	158.50	18	156.58	160.00	-14	5,943	-0.24%
2021/06/09	1	152.00	0	0.00	152.00	1	5,890	0.02%
2021/06/08	1	154.50	9	154.22	155.00	-8	5,946	-0.14%
2021/06/07	4.1	150.66	9	152.61	154.00	-5	5,999	-0.08%
2021/06/04	3	153.50	0.1	154.00	151.50	3	5,961	0.05%
2021/06/03	4	157.38	10	156.65	157.00	-6	5,978	-0.10%
2021/06/02	11	159.77	6.1	159.26	157.50	5	5,940	0.08%
2021/06/01	3	153.67	9	154.44	155.00	-6	5,765	-0.10%
2021/05/31	9	153.00	5	152.00	152.50	4	5,804	0.07%
2021/05/28	14.1	153.00	13	154.31	154.00	1.1	5,953	0.02%
2021/05/27	5	151.20	11.3	152.05	149.00	-6.3	5,968	-0.10%
2021/05/26	5.3	151.08	2	152.00	150.00	3.3	5,931	0.06%
2021/05/25	25.7	148.52	15	149.80	146.50	10.7	5,877	0.18%
2021/05/24	24	136.50	29.1	139.68	143.50	-5.1	5,725	-0.09%
2021/05/21	3	127.33	5.3	129.25	130.50	-2.3	5,541	-0.04%
2021/05/20	0.3	126.78	1.1	126.30	124.50	-0.8	5,629	-0.01%
2021/05/19	1.1	126.10	5	126.70	127.50	-3.9	5,799	-0.07%
2021/05/18	8	128.69	2.2	128.44	131.00	5.8	5,877	0.10%
2021/05/17	3	125.17	7	124.57	123.50	-4	5,961	-0.07%
2021/05/14	25.4	130.04	3.2	127.54	127.00	22.2	6,002	0.37%
2021/05/13	10	131.75	11	130.55	132.00	-1	6,118	-0.02%
2021/05/12	4.2	126.90	8	129.38	122.00	-3.8	6,583	-0.06%
2021/05/11	3.1	136.99	2.1	137.73	135.00	1	6,563	0.02%
2021/05/10	14	150.79	5	147.60	147.00	9	6,685	0.13%
2021/05/07	3	149.84	13.3	148.95	151.50	-10.3	6,828	-0.15%
2021/05/06	14.3	146.37	6	144.16	142.50	8.3	7,030	0.12%
2021/05/05	11.1	145.98	15.1	146.52	145.00	-4	7,264	-0.06%
2021/05/04	12.5	138.34	11	141.36	139.50	1.5	8,261	0.02%
2021/05/03	0.4	148.00	4	145.63	146.00	-3.6	8,256	-0.04%
2021/04/29	1.1	158.00	0	0.00	156.00	1.1	8,413	0.01%
2021/04/28	2	159.75	2	159.00	158.00	0	8,642	0.00%
2021/04/27	4.1	161.01	4	160.13	159.50	0.1	8,883	0.00%
2021/04/26	2	158.26	2	158.50	158.50	0	9,122	0.00%
2021/04/23	2	158.75	2	157.50	159.50	0	9,430	0.00%
2021/04/22	5.1	158.71	3	159.33	156.00	2.1	9,853	0.02%
2021/04/21	2.1	160.50	5	160.30	159.50	-2.9	10,035	-0.03%
2021/04/20	3	162.17	1.3	162.10	162.00	1.8	10,308	0.02%
2021/04/19	2.1	158.26	3	158.83	158.00	-0.9	10,647	-0.01%
2021/04/16	5	161.40	1	161.50	161.00	4	11,002	0.04%
2021/04/15	6	163.17	7	158.29	164.50	-1	11,521	-0.01%
2021/04/14	8.7	159.64	8.4	159.19	159.00	0.3	12,043	0.00%
2021/04/13	3	165.83	2	165.50	164.50	1	12,703	0.01%
2021/04/12	5	169.21	5	169.90	168.00	0	12,875	0.00%
2021/04/09	4.2	175.26	1.3	176.98	175.00	3	13,056	0.02%
2021/04/08	3.2	178.44	13.1	178.58	178.50	-9.9	13,451	-0.07%
2021/04/07	2.1	176.40	4	178.38	179.50	-1.9	13,495	-0.01%
2021/04/06	4.2	178.33	2.2	176.18	176.00	2	13,482	0.01%
2021/04/01	18.2	180.35	7.1	179.29	179.00	11.1	13,519	0.08%
2021/03/31	11.2	180.84	30.2	180.07	181.00	-19	13,493	-0.14%
2021/03/30	0.1	174.00	3	174.17	173.50	-2.9	13,352	-0.02%
2021/03/29	4.1	174.00	4.1	173.64	172.50	0	13,563	0.00%
2021/03/26	3	170.50	2	172.00	173.00	1	13,815	0.01%
2021/03/24	6	167.92	1	168.99	167.00	5	14,155	0.04%
2021/03/23	1	170.50	5	171.80	170.00	-4	14,331	-0.03%
2021/03/22	5	171.70	1	171.50	171.00	4	14,591	0.03%
2021/03/19	2	173.75	11	174.50	174.50	-9	15,058	-0.06%
2021/03/18	1	174.50	4	174.63	174.50	-3	15,457	-0.02%
2021/03/17	18	174.86	12	176.92	173.00	6	16,019	0.04%
2021/03/16	0.1	173.00	5.1	173.10	172.00	-5	16,435	-0.03%
2021/03/15	3	174.00	5	174.30	173.00	-2	17,301	-0.01%
2021/03/12	14	175.46	8	175.94	174.00	6	18,042	0.03%
2021/03/11	3	172.50	3	172.00	174.50	0	18,240	0.00%
2021/03/10	4	171.00	5	169.10	168.00	-1	18,435	-0.01%
2021/03/09	5	169.40	4	167.25	169.50	1	18,692	0.01%
2021/03/08	3	171.33	3	168.67	166.50	0	18,842	0.00%
2021/03/05	4	169.50	1	171.50	170.00	3	18,948	0.02%
2021/03/04	9	173.83	6	173.50	173.00	3	19,169	0.02%
2021/03/03	21	173.74	25	171.26	177.50	-4	19,401	-0.02%
2021/03/02	8	171.00	8	170.00	166.50	0	19,411	0.00%
2021/02/26	2.1	173.03	0.1	173.65	173.00	2	19,843	0.01%
2021/02/25	7	177.57	11.1	176.33	175.00	-4	20,021	-0.02%
2021/02/24	15.2	178.61	18.1	179.33	177.00	-2.9	20,393	-0.01%
2021/02/23	4.1	178.26	4	177.88	178.50	0.1	20,736	0.00%
2021/02/22	18.1	182.45	12.1	183.31	181.50	6	21,242	0.03%
2021/02/19	15.4	182.90	19	182.74	183.50	-3.7	21,752	-0.02%
2021/02/18	9	178.61	2	179.25	179.00	7	22,257	0.03%
2021/02/17	13	179.81	8	179.19	181.00	5	22,991	0.02%
2021/02/05	24	175.35	15	176.07	174.50	9	23,351	0.04%
2021/02/04	25	172.78	33	173.33	174.00	-8	23,961	-0.03%
2021/02/03	113.1	180.21	78.1	180.33	178.00	35	24,408	0.14%	大買/
2021/02/02	18.1	191.87	16	191.91	192.50	2.1	24,549	0.01%
2021/02/01	22	185.75	24	182.54	191.00	-2	25,135	-0.01%
2021/01/29	21	191.17	24	190.73	185.50	-3	25,467	-0.01%
2021/01/28	22	194.34	10.7	194.90	192.00	11.3	25,635	0.04%
2021/01/27	42.2	204.94	34	204.65	203.00	8.2	25,941	0.03%
2021/01/26	133.4	210.37	121	212.36	203.00	12.4	26,040	0.05%	大買/大賣/
2021/01/25	5.1	199.95	14	200.18	200.00	-8.9	24,975	-0.04%
2021/01/22	18	201.44	19	202.71	203.00	-1	24,898	0.00%
2021/01/21	16	199.53	22.1	200.90	203.00	-6.1	24,715	-0.02%
2021/01/20	22	197.73	12	199.08	195.00	10	24,517	0.04%
2021/01/19	42	204.12	31.4	203.41	204.00	10.6	24,299	0.04%
2021/01/18	30.6	194.88	35.7	196.21	202.50	-5.1	24,131	-0.02%
2021/01/15	49	202.42	44	201.60	193.00	5	23,970	0.02%
2021/01/14	21	202.26	23.1	203.15	199.00	-2.1	23,591	-0.01%
2021/01/13	28.2	203.10	26.2	203.78	202.00	2.1	23,410	0.01%
2021/01/12	37.2	204.06	29	204.79	199.50	8.2	23,156	0.04%
2021/01/11	19	200.89	41	202.94	205.50	-22	22,830	-0.10%
2021/01/08	73.1	201.70	55.3	201.27	196.00	17.7	22,519	0.08%
2021/01/07	30.6	200.55	47.3	201.78	203.00	-16.7	22,024	-0.08%
2021/01/06	76.1	194.78	82.5	195.55	193.00	-6.4	21,470	-0.03%
2021/01/05	38.1	190.60	31	190.65	188.00	7.1	20,708	0.03%
2021/01/04	29.3	186.01	29	187.28	187.50	0.3	20,524	0.00%
2020/12/31	37.4	184.84	46	184.23	183.50	-8.6	20,324	-0.04%
2020/12/30	2.2	175.73	9.7	174.80	176.50	-7.5	19,893	-0.04%
2020/12/29	2	172.75	4.2	173.64	171.50	-2.2	19,833	-0.01%
2020/12/28	15	172.83	11.1	173.23	172.00	3.9	19,785	0.02%
2020/12/25	7.1	170.57	7	170.71	169.00	0.1	19,703	0.00%
2020/12/24	14	172.46	3	170.50	170.00	11	19,653	0.06%
2020/12/23	11	171.55	11	171.68	173.50	0	19,578	0.00%
2020/12/22	22	169.66	26.1	169.20	167.50	-4.1	19,489	-0.02%
2020/12/21	96	164.19	93.9	165.27	164.00	2.1	19,295	0.01%
2020/12/18	7	172.21	7	172.29	171.50	0	19,108	0.00%
2020/12/17	14	173.25	12	173.33	175.00	2	19,345	0.01%
2020/12/16	27	174.98	25	175.44	171.50	2	19,198	0.01%
2020/12/15	36	173.51	28	172.00	171.00	8	18,978	0.04%
2020/12/14	30.2	180.49	29	181.26	176.00	1.2	18,544	0.01%
2020/12/11	86.2	195.07	82.1	194.41	188.00	4.1	18,244	0.02%
2020/12/10	88.1	205.27	97	205.56	208.50	-8.9	17,953	-0.05%
2020/12/09	111.1	205.39	91	204.95	204.00	20.1	17,732	0.11%	大買/
2020/12/08	23	192.04	45	192.16	199.00	-22	16,902	-0.13%
2020/12/07	43	180.41	13	180.19	181.00	30	16,210	0.19%
2020/12/04	14	180.39	9	178.67	176.50	5	16,011	0.03%
2020/12/03	5	178.20	11	180.50	185.00	-6	15,856	-0.04%
2020/12/02	16	179.06	13	180.23	177.00	3	15,706	0.02%
2020/12/01	14	179.57	19	179.34	180.50	-5	15,636	-0.03%
2020/11/30	62	179.26	59	180.46	179.50	3	15,668	0.02%
2020/11/27	24	174.58	16	175.59	177.00	8	15,781	0.05%
2020/11/26	8	179.13	16	181.38	179.50	-8	15,633	-0.05%
2020/11/25	45	179.99	45	179.08	179.00	0	15,522	0.00%
2020/11/24	16	189.09	10	188.30	185.00	6	15,127	0.04%
2020/11/23	47	187.27	43	187.28	190.00	4	15,109	0.03%
2020/11/20	58	189.78	50	189.69	187.00	8	15,053	0.05%
2020/11/19	52	188.88	72.3	188.73	189.50	-20.3	14,903	-0.14%
2020/11/18	75	184.33	67	184.16	186.50	8	14,501	0.06%
2020/11/17	101.1	186.82	95.2	182.32	179.50	5.9	14,192	0.04%	大買/
2020/11/16	86.2	182.64	51	182.69	190.00	35.2	13,878	0.25%
2020/11/13	43	169.22	92	172.51	175.00	-49	13,259	-0.37%
2020/11/12	58	169.49	81.3	169.72	170.00	-23.3	12,977	-0.18%
2020/11/11	37	160.70	42	162.60	171.00	-5	12,355	-0.04%
2020/11/10	50.3	158.45	38	157.57	160.00	12.3	11,944	0.10%
2020/11/09	35.2	150.75	51	151.34	156.50	-15.8	11,295	-0.14%
2020/11/06	29	140.34	31	140.56	142.50	-2	10,799	-0.02%
2020/11/05	16	135.78	26	136.08	136.50	-10	10,591	-0.09%
2020/11/04	40	133.88	51.2	130.47	135.00	-11.2	10,510	-0.11%
2020/11/03	10	124.75	50	126.37	127.00	-40	10,071	-0.40%
2020/11/02	6	118.75	8	118.63	119.50	-2	9,829	-0.02%
2020/10/30	5	119.80	5	121.00	120.00	0	9,998	0.00%
2020/10/29	7	116.71	6	118.17	121.00	1	10,137	0.01%
2020/10/28	5	121.80	0	0.00	120.50	5	10,289	0.05%
2020/10/27	1	122.50	0	0.00	124.00	1	10,407	0.01%
2020/10/26	2	124.75	3	125.33	122.50	-1	10,636	-0.01%
2020/10/23	13	124.04	30	123.45	124.50	-17	10,925	-0.16%
2020/10/22	26	120.98	30	117.95	121.00	-4	11,681	-0.03%
2020/10/21	1	117.00	1	118.00	117.00	0	12,242	0.00%
2020/10/20	8	116.94	5	117.60	117.50	3	12,615	0.02%
2020/10/19	4	119.00	3	119.50	118.50	1	12,784	0.01%
2020/10/16	5	120.90	5	119.10	118.50	0	13,006	0.00%
2020/10/15	3	123.17	2	123.00	123.00	1	13,396	0.01%
2020/10/14	8	123.56	29	123.02	122.50	-21	13,720	-0.15%
2020/10/13	7	122.14	23	122.17	123.50	-16	14,190	-0.11%
2020/10/12	5	122.50	12	123.13	121.50	-7	14,629	-0.05%
2020/10/08	9	121.17	11	121.59	121.00	-2	15,305	-0.01%
2020/10/07	1	119.00	2	119.00	118.00	-1	15,940	-0.01%
2020/10/06	0	0.00	6	118.42	117.00	-6	16,476	-0.04%
2020/10/05	3	116.50	3	116.83	116.50	0	17,141	0.00%
2020/09/30	2	114.75	1	115.50	117.00	1	17,743	0.01%
2020/09/29	7	114.93	4	114.75	113.50	3	18,154	0.02%
2020/09/28	15	112.80	9	113.11	114.00	6	18,800	0.03%
2020/09/25	17	113.59	10	113.20	110.50	7	19,141	0.04%
2020/09/24	13	114.92	10	115.25	115.00	3	19,447	0.02%
2020/09/23	30	118.07	41	118.17	119.50	-11	20,036	-0.05%
2020/09/22	35	119.29	52	118.84	118.00	-17	20,364	-0.08%
2020/09/21	17	126.53	9	127.50	125.50	8	20,809	0.04%
2020/09/18	6	127.00	6	128.17	127.00	0	21,670	0.00%
2020/09/17	9	127.56	7	128.14	127.00	2	22,528	0.01%
2020/09/16	12	130.50	21	130.24	128.00	-9	23,416	-0.04%
2020/09/15	24	131.33	23	131.72	129.50	1	23,469	0.00%
2020/09/14	13	129.15	27	129.26	131.50	-14	23,225	-0.06%
2020/09/11	3	124.83	0	0.00	125.50	3	23,024	0.01%
2020/09/10	1	127.00	2	126.00	125.00	-1	22,969	0.00%
2020/09/09	6	123.50	11	124.64	126.50	-5	22,944	-0.02%
2020/09/08	6	124.75	21	124.83	126.00	-15	22,944	-0.07%
2020/09/07	10	125.80	11	126.77	124.00	-1	22,954	0.00%
2020/09/04	5	124.20	15	125.40	129.00	-10	22,976	-0.04%
2020/09/03	14	127.93	15	128.70	127.50	-1	22,886	0.00%
2020/09/02	17	128.65	47	128.83	129.00	-30	22,798	-0.13%
2020/09/01	3	125.33	34	124.87	125.50	-31	22,541	-0.14%
2020/08/31	8	124.06	16	123.00	123.50	-8	22,476	-0.04%
2020/08/28	3	121.50	11	122.09	123.00	-8	22,550	-0.04%
2020/08/27	23	122.78	22	122.59	121.50	1	22,530	0.00%
2020/08/26	28	121.91	49	121.10	122.00	-21	22,493	-0.09%
2020/08/25	21	114.53	32	116.41	118.00	-11	22,183	-0.05%
2020/08/24	27	110.19	6	110.92	112.00	21	21,931	0.10%
2020/08/21	17	108.97	17	107.35	110.00	0	21,832	0.00%
2020/08/20	42	104.80	16	106.72	102.00	26	21,572	0.12%
2020/08/19	35	115.31	12	116.79	112.50	23	21,309	0.11%
2020/08/18	46	118.11	27	118.31	118.00	19	21,142	0.09%
2020/08/17	19	123.16	5	123.80	122.00	14	20,998	0.07%
2020/08/14	37	119.64	25	119.60	126.00	12	21,133	0.06%
2020/08/13	30	122.85	3	124.17	120.50	27	20,947	0.13%
2020/08/12	38	125.55	5	123.80	123.50	33	20,939	0.16%
2020/08/11	17	130.21	47.2	129.11	127.50	-30.2	20,872	-0.14%
2020/08/10	1	129.50	15	129.27	128.00	-14	20,869	-0.07%
2020/08/07	15	128.87	17	128.65	126.50	-2	20,790	-0.01%
2020/08/06	9	129.11	7	128.07	128.50	2	20,802	0.01%
2020/08/05	8	127.50	12	128.25	127.00	-4	20,761	-0.02%
2020/08/04	43	129.07	9.2	128.40	128.00	33.8	20,817	0.16%
2020/08/03	37.2	128.05	4	127.63	125.00	33.2	20,802	0.16%
2020/07/31	22	124.18	20	124.18	126.00	2	20,709	0.01%
2020/07/30	19	125.26	10	126.35	123.00	9	20,683	0.04%
2020/07/29	28	121.46	15	121.77	125.00	13	20,576	0.06%
2020/07/28	32	126.31	29	130.98	119.00	3	20,433	0.01%
2020/07/27	34	127.91	28	127.98	130.00	6	19,670	0.03%
2020/07/24	32	125.86	15	124.47	122.00	17	19,162	0.09%
2020/07/23	13	126.12	6	127.00	125.50	7	18,906	0.04%
2020/07/22	14	125.96	13	126.38	128.00	1	18,943	0.01%
2020/07/21	15	126.20	32	126.09	126.50	-17	18,718	-0.09%
2020/07/20	10	118.80	16	118.72	120.50	-6	18,387	-0.03%
2020/07/17	75.1	120.92	71	122.62	121.50	4.1	18,135	0.02%
2020/07/16	23.1	125.87	20	125.43	128.00	3.1	17,773	0.02%
2020/07/15	56	132.10	45	131.73	125.00	11	17,379	0.06%
2020/07/14	46	140.21	32	140.64	136.50	14	16,998	0.08%
2020/07/13	29	136.57	56	136.51	140.50	-27	16,475	-0.16%
2020/07/10	160	137.69	122	133.09	128.00	38	16,084	0.24%	大買/大賣/
2020/07/09	80	138.18	75	137.53	138.00	5	15,491	0.03%
2020/07/08	67	133.28	64	131.76	133.00	3	14,981	0.02%
2020/07/07	60	129.13	66	128.36	129.50	-6	14,728	-0.04%
2020/07/06	68	123.29	69	121.93	123.00	-1	14,173	-0.01%
2020/07/03	63	121.94	51	122.72	119.50	12	13,982	0.09%
2020/07/02	52.3	125.33	67	120.86	125.00	-14.8	13,554	-0.11%
2020/07/01	20	116.80	26	116.42	116.00	-6	12,873	-0.05%
2020/06/30	80	115.00	70	115.98	112.00	10	12,431	0.08%
2020/06/29	56	113.87	62	109.62	115.00	-6	11,637	-0.05%
2020/06/24	28	102.68	68	102.73	105.50	-40	10,716	-0.37%
2020/06/23	12	93.18	67	92.26	96.10	-55	9,831	-0.56%
2020/06/22	1	86.80	14	85.87	87.40	-13	8,916	-0.15%
2020/06/19	0	0.00	7	84.44	84.00	-7	8,763	-0.08%
2020/06/18	5	82.78	11	84.14	84.40	-6	8,698	-0.07%
2020/06/17	0	0.00	5	81.78	81.30	-5	8,622	-0.06%
2020/06/16	0	0.00	2	81.85	82.30	-2	8,616	-0.02%
2020/06/15	8	81.00	1	80.40	79.80	7	8,564	0.08%
2020/06/12	6	79.27	0	0.00	81.50	6	8,550	0.07%
2020/06/11	8	83.35	8	84.66	81.60	0	8,523	0.00%
2020/06/10	2	85.90	1	86.30	86.10	1	8,428	0.01%
2020/06/09	4	85.80	4	86.65	86.00	0	8,424	0.00%
2020/06/08	3	87.33	0	0.00	86.80	3	8,733	0.03%
2020/06/05	22	87.16	16	86.35	86.80	6	8,930	0.07%
2020/06/04	8	86.88	11	87.26	86.50	-3	9,056	-0.03%
2020/06/03	3	86.00	3	85.80	85.90	0	9,109	0.00%
2020/06/02	6	86.48	2	86.75	84.00	4	9,114	0.04%
2020/06/01	0	0.00	2	85.10	85.20	-2	9,265	-0.02%
2020/05/29	2	82.00	11	81.95	81.70	-9	9,465	-0.10%
2020/05/28	1	84.00	16	82.57	81.50	-15	9,550	-0.16%
2020/05/27	1	84.40	24	84.21	84.00	-23	9,539	-0.24%
2020/05/26	3	85.10	5	85.28	84.50	-2	9,532	-0.02%
2020/05/25	1	82.90	3	82.93	83.40	-2	9,439	-0.02%
2020/05/22	4	83.25	4	82.13	81.90	0	9,445	0.00%
2020/05/21	33	83.54	11	83.79	84.50	22	9,372	0.23%
2020/05/20	18	78.79	12	77.92	78.20	6	9,126	0.07%
2020/05/19	22	78.99	18	78.09	77.70	4	9,054	0.04%
2020/05/18	4	81.00	14	80.46	79.10	-10	8,949	-0.11%
2020/05/15	15	82.63	20	83.02	83.50	-5	8,879	-0.06%
2020/05/14	26	87.31	20	88.19	85.20	6	8,911	0.07%
2020/05/13	8	87.96	13	87.71	88.40	-5	9,000	-0.06%
2020/05/12	19	87.08	8	86.85	86.10	11	9,134	0.12%
2020/05/11	15	87.46	16	87.69	87.30	-1	9,661	-0.01%
2020/05/08	15	85.24	17	85.24	84.80	-2	9,777	-0.02%
2020/05/07	1	84.50	42	83.98	83.70	-41	9,807	-0.42%
2020/05/06	15	82.07	7	82.24	81.70	8	9,836	0.08%
2020/05/05	16	84.33	4	85.55	83.50	12	9,946	0.12%
2020/05/04	54	84.69	19	84.74	85.00	35	9,910	0.35%
2020/04/30	9	83.61	10	83.02	82.70	-1	9,851	-0.01%
2020/04/29	7	82.83	6	83.05	81.90	1	9,859	0.01%
2020/04/28	10	82.64	1	81.80	82.00	9	9,997	0.09%
2020/04/27	8	80.34	27	81.35	83.00	-19	9,876	-0.19%
2020/04/24	1	78.30	2	78.00	77.70	-1	9,790	-0.01%
2020/04/23	8	78.06	17	78.44	78.10	-9	10,157	-0.09%
2020/04/22	5	74.26	8	76.29	76.80	-3	10,429	-0.03%
2020/04/21	10	76.49	6	76.50	75.00	4	10,445	0.04%
2020/04/20	4	78.70	13	78.72	78.60	-9	10,568	-0.09%
2020/04/17	47	80.45	40.6	80.20	79.40	6.4	10,565	0.06%
2020/04/16	21	76.51	21	76.78	78.00	0	10,358	0.00%
2020/04/15	9	74.28	4.5	74.98	74.70	4.5	10,145	0.04%
2020/04/14	4	73.13	6	73.38	73.60	-2	9,967	-0.02%
2020/04/13	10	72.90	6	72.55	72.10	4	9,871	0.04%
2020/04/10	11	72.75	15	73.62	74.50	-4	9,748	-0.04%
2020/04/09	21	71.48	4	72.03	71.20	17	9,553	0.18%
2020/04/08	12	71.23	11	72.21	73.30	1	9,411	0.01%
2020/04/07	1	65.00	1	68.60	69.00	0	9,184	0.00%
2020/04/06	0	0.00	31	60.08	62.80	-31	9,159	-0.34%
2020/04/01	8	60.45	2	60.90	61.00	6	9,162	0.07%
2020/03/31	3	58.00	14	57.71	59.00	-11	9,188	-0.12%
2020/03/30	19	54.53	0	0.00	56.90	19	9,485	0.20%
2020/03/27	2	58.00	2	57.60	57.00	0	9,680	0.00%
2020/03/26	3	57.00	2	56.40	58.50	1	9,843	0.01%
2020/03/25	0	0.00	4	55.30	55.30	-4	10,074	-0.04%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/20	2	45.90	0	0.00	48.55	2	10,709	0.02%
2020/03/19	2	44.15	0	0.00	44.15	2	11,096	0.02%
2020/03/18	7	50.66	4	51.38	49.05	3	11,755	0.03%
2020/03/17	4	55.40	17	54.18	54.50	-13	12,081	-0.11%
2020/03/16	6	63.17	5	63.12	59.90	1	12,017	0.01%
2020/03/13	1	66.50	2	66.50	66.50	-1	11,967	-0.01%
2020/03/12	29	75.16	37.2	75.16	73.80	-8.2	11,995	-0.07%
2020/03/11	31	85.48	31	86.33	82.00	0	11,586	0.00%
2020/03/10	9	84.44	15	87.55	88.90	-6	11,269	-0.05%
2020/03/09	54	87.85	13	86.85	85.40	41	11,052	0.37%
2020/03/06	7.1	92.78	6	93.10	92.20	1.1	10,805	0.01%
2020/03/05	8	93.43	31	93.93	94.40	-23	10,694	-0.22%
2020/03/04	19	89.75	11	90.76	90.50	8	10,369	0.08%
2020/03/03	11	92.39	7	92.80	93.30	4	10,123	0.04%
2020/03/02	9	86.32	5	87.80	88.00	4	10,366	0.04%
2020/02/27	2	89.30	3	89.73	88.90	-1	10,608	-0.01%
2020/02/26	0	0.00	2	92.25	91.00	-2	10,801	-0.02%
2020/02/25	8	91.75	16	92.23	92.80	-8	11,563	-0.07%
2020/02/24	2	90.25	2	89.95	92.00	0	12,057	0.00%
2020/02/21	0	0.00	1	91.00	90.70	-1	12,145	-0.01%
2020/02/20	4	90.48	4	90.33	90.50	0	12,200	0.00%
2020/02/19	6	88.27	2	88.95	89.60	4	12,238	0.03%
2020/02/18	14	88.88	2	88.30	87.10	12	12,283	0.10%
2020/02/17	12	92.60	25	90.87	90.30	-13	12,367	-0.11%
2020/02/14	53	92.88	21	92.59	92.90	32	12,039	0.27%
2020/02/13	14	93.61	11	93.69	92.20	3	11,828	0.03%
2020/02/12	33	92.46	41	93.33	93.90	-8	11,698	-0.07%
2020/02/11	8	89.26	10	90.18	90.30	-2	11,126	-0.02%
2020/02/10	10	83.06	17	81.89	82.10	-7	10,831	-0.06%
2020/02/07	9	83.06	4	82.13	81.50	5	10,693	0.05%
2020/02/06	19	81.72	13	83.38	84.50	6	10,615	0.06%
2020/02/05	6	79.70	6	79.55	79.10	0	10,467	0.00%
2020/02/04	2	79.10	14	79.10	80.20	-12	10,441	-0.11%
2020/02/03	27	72.21	34	73.92	74.70	-7	10,361	-0.07%
2020/01/31	11	78.62	26	79.06	78.60	-15	10,724	-0.14%
2020/01/30	2	80.70	7	80.70	80.70	-5	10,841	-0.05%
2020/01/20	39	90.24	15	90.27	89.60	24	11,261	0.21%
2020/01/17	13	90.00	27	90.12	90.00	-14	11,488	-0.12%
2020/01/16	13	85.97	38	85.40	87.20	-25	11,434	-0.22%
2020/01/15	8	84.16	18	84.07	83.50	-10	11,303	-0.09%
2020/01/14	9	83.48	26	83.66	84.60	-17	11,542	-0.15%
2020/01/13	11	81.25	8	81.29	80.60	3	11,503	0.03%
2020/01/10	14	81.32	8	81.34	80.30	6	11,529	0.05%
2020/01/09	8	80.03	6	80.53	80.80	2	11,344	0.02%
2020/01/08	3	77.00	1	77.70	77.00	2	11,346	0.02%
2020/01/07	5	77.20	10	77.00	76.30	-5	11,372	-0.04%
2020/01/06	0	0.00	1	77.70	77.70	-1	11,420	-0.01%
2020/01/03	2	79.00	0	0.00	79.20	2	11,433	0.02%
2020/01/02	2	80.00	0	0.00	80.00	2	11,458	0.02%
2019/12/26	1	80.00	2	79.40	79.50	-1	11,499	-0.01%
2019/12/25	14	80.74	16	81.77	77.80	-2	11,476	-0.02%
2019/12/24	6	79.38	5	79.72	80.50	1	11,212	0.01%
2019/12/23	15	77.60	18	77.18	77.70	-3	11,084	-0.03%
2019/12/20	15	79.59	13	79.80	78.80	2	10,936	0.02%
2019/12/19	38	84.55	16	83.18	83.00	22	10,824	0.20%
2019/12/18	9	82.06	9	82.09	83.00	0	10,621	0.00%
2019/12/17	24	82.60	20	82.40	82.80	4	10,511	0.04%
2019/12/16	171	81.70	245	82.23	83.50	-74	10,491	-0.71%	大買/大賣/
2019/12/13	102	81.10	58	81.45	79.40	44	10,099	0.44%	大買/
2019/12/12	19	77.28	69	78.22	79.70	-50	9,473	-0.53%
2019/12/11	0	0.00	4	72.73	72.50	-4	9,150	-0.04%
2019/12/10	3	70.60	7	71.91	71.30	-4	9,143	-0.04%
2019/12/09	3	69.63	12	71.38	71.50	-9	9,189	-0.10%
2019/12/06	2	67.30	0	0.00	67.70	2	9,155	0.02%
2019/12/04	6	65.47	2	67.40	67.40	4	9,452	0.04%
2019/12/03	2	63.50	0	0.00	65.00	2	9,504	0.02%
2019/12/02	10	64.69	0	0.00	64.80	10	9,657	0.10%
2019/11/28	0	0.00	16	64.56	65.70	-16	9,726	-0.16%
2019/11/27	63	67.46	30	67.33	66.20	33	9,792	0.34%
2019/11/26	27	70.53	20	69.99	69.90	7	9,471	0.07%
2019/11/25	25	70.80	28	70.71	70.30	-3	9,255	-0.03%
2019/11/22	78	71.18	89	71.27	71.00	-11	9,023	-0.12%
2019/11/21	53	65.82	34	67.02	70.00	19	8,275	0.23%
2019/11/20	27	64.30	5	64.34	63.70	22	7,756	0.28%
2019/11/19	4	62.70	10	63.20	64.10	-6	7,777	-0.08%
2019/11/18	10	64.03	6	64.30	63.50	4	8,006	0.05%
2019/11/15	6	64.02	13	63.99	64.00	-7	8,002	-0.09%
2019/11/14	19	63.45	26	62.47	64.30	-7	7,985	-0.09%
2019/11/13	13	63.74	6	63.63	63.60	7	8,007	0.09%
2019/11/12	6	62.90	6	63.10	63.60	0	8,029	0.00%
2019/11/11	14	60.94	7	60.71	60.90	7	8,044	0.09%
2019/11/08	5	66.68	12	65.68	67.00	-7	7,968	-0.09%
2019/11/07	23	65.42	24	65.38	64.20	-1	7,975	-0.01%
2019/11/06	4	66.45	12	66.23	65.90	-8	8,028	-0.10%
2019/11/05	9	66.36	14	66.50	66.60	-5	8,016	-0.06%
2019/11/04	6	66.63	5	66.82	67.00	1	8,031	0.01%
2019/11/01	4	64.35	10	65.13	65.70	-6	7,989	-0.08%
2019/10/31	8	63.43	2	63.40	62.90	6	7,970	0.08%
2019/10/30	44	64.79	58.6	64.79	65.30	-14.6	7,902	-0.18%
2019/10/29	25	61.83	26	62.41	62.50	-1	7,459	-0.01%
2019/10/28	49	61.15	70	61.04	62.50	-21	7,213	-0.29%
2019/10/25	41	58.33	35	58.10	58.40	6	6,847	0.09%
2019/10/24	23	56.23	15	56.62	57.10	8	6,622	0.12%
2019/10/23	9	53.78	30	54.58	53.20	-21	6,388	-0.33%
2019/10/22	16	52.51	69	52.73	53.40	-53	6,493	-0.82%
2019/10/21	12	49.92	25	50.66	50.70	-13	6,472	-0.20%
2019/10/18	6	48.73	29	48.54	48.75	-23	6,602	-0.35%
2019/10/17	0	0.00	2	46.90	47.10	-2	6,751	-0.03%
2019/10/16	28	47.16	7	46.97	46.60	21	6,805	0.31%
2019/10/15	2	46.78	1	46.75	46.70	1	6,832	0.01%
2019/10/14	22	46.31	49	45.78	45.85	-27	6,886	-0.39%
2019/10/09	23	46.88	3	46.62	46.75	20	6,921	0.29%
2019/10/08	1	47.50	4	47.01	46.80	-3	7,248	-0.04%
2019/10/04	1	48.90	0	0.00	48.00	1	7,409	0.01%
2019/10/03	2	48.30	5	48.03	48.45	-3	7,488	-0.04%
2019/10/02	2	47.55	9	47.53	47.65	-7	7,522	-0.09%
2019/10/01	1	48.00	45	48.15	47.80	-44	7,684	-0.57%
2019/09/27	12	47.23	9	47.19	47.80	3	7,994	0.04%
2019/09/26	5	48.26	42	47.62	47.70	-37	8,055	-0.46%
2019/09/25	2	48.65	0	0.00	48.60	2	7,997	0.03%
2019/09/24	8	50.85	1	51.00	49.20	7	7,972	0.09%
2019/09/23	10	50.37	23	50.96	51.60	-13	7,820	-0.17%
2019/09/20	10	49.68	3	49.65	49.65	7	7,658	0.09%
2019/09/19	58	49.78	6	49.76	49.75	52	7,631	0.68%
2019/09/18	0	0.00	1	48.70	48.70	-1	7,452	-0.01%
2019/09/17	3	48.35	46	48.50	48.20	-43	7,429	-0.58%
2019/09/16	39	49.49	2	49.45	49.15	37	7,406	0.50%
2019/09/12	12	49.26	1	49.15	49.10	11	7,355	0.15%
2019/09/11	6	49.42	4	48.83	48.90	2	7,347	0.03%
2019/09/10	2	49.25	2	48.50	48.70	0	7,287	0.00%
2019/09/09	10	50.01	24	49.87	49.55	-14	7,298	-0.19%
2019/09/06	25	50.40	29	50.17	49.60	-4	7,253	-0.06%
2019/09/05	4	49.60	4	48.90	49.10	0	6,993	0.00%
2019/09/04	6	49.08	5	49.35	49.00	1	6,930	0.01%
2019/09/03	0	0.00	3	48.40	48.15	-3	6,843	-0.04%
2019/09/02	1	48.25	5	48.15	47.80	-4	6,790	-0.06%
2019/08/30	13	47.83	17	48.05	48.10	-4	6,767	-0.06%
2019/08/29	13	47.03	5	46.91	46.95	8	6,653	0.12%
2019/08/28	15	47.34	12	46.96	46.50	3	6,616	0.05%
2019/08/26	12	45.74	7	45.87	45.25	5	6,483	0.08%
2019/08/23	13	47.66	21	47.64	47.10	-8	6,419	-0.12%
2019/08/22	23	48.73	10	48.96	48.20	13	6,365	0.20%
2019/08/21	62	48.66	22	49.19	49.50	40	6,219	0.64%
2019/08/20	5	47.42	0	0.00	46.70	5	5,900	0.08%
2019/08/19	8	46.74	40	46.82	47.20	-32	5,832	-0.55%
2019/08/16	46	46.87	34	46.98	46.15	12	5,768	0.21%
2019/08/15	26	47.45	31	48.34	49.10	-5	5,559	-0.09%
2019/08/14	20	48.69	5	48.75	47.70	15	5,492	0.27%
2019/08/13	11	47.69	8	48.35	47.70	3	5,415	0.06%
2019/08/12	8	49.28	12	48.86	48.90	-4	5,341	-0.07%
2019/08/08	4	47.36	14	45.50	47.85	-10	5,247	-0.19%
2019/08/07	10	45.37	16	45.70	44.30	-6	5,122	-0.12%
2019/08/06	17	45.14	11	44.63	45.05	6	5,075	0.12%
2019/08/05	22	46.53	21	46.77	46.35	1	4,992	0.02%
2019/08/02	13	46.42	12	46.70	46.50	1	4,936	0.02%
2019/08/01	8	48.04	28	47.90	48.25	-20	4,875	-0.41%
2019/07/31	38	48.46	29	48.60	49.00	9	4,831	0.19%
2019/07/30	24	47.76	41	48.62	47.50	-17	4,736	-0.36%
2019/07/29	23	49.93	8	50.94	49.50	15	4,617	0.32%
2019/07/26	17	51.79	29	51.57	51.00	-12	4,519	-0.27%
2019/07/25	25	50.96	20	51.17	51.50	5	4,353	0.12%
2019/07/24	62	51.02	84	50.74	51.50	-22	4,223	-0.52%
2019/07/23	75	49.01	59	48.91	48.05	16	3,858	0.41%
2019/07/22	33	46.89	39	47.72	48.95	-6	3,506	-0.17%
2019/07/19	20	44.66	18	44.06	44.50	2	3,149	0.06%
2019/07/18	26	43.39	1	43.50	41.95	25	2,877	0.87%
2019/07/17	0	0.00	10	43.88	43.25	-10	2,829	-0.35%
2019/07/16	6	44.32	46	44.14	44.00	-40	2,815	-1.42%
2019/07/15	11	43.25	8	42.93	43.65	3	2,741	0.11%
2019/07/12	52	43.88	17	43.88	43.10	35	2,702	1.30%
2019/07/11	21	42.04	9	42.82	43.00	12	2,412	0.50%
2019/07/10	12	40.98	10	40.94	40.80	2	2,316	0.09%
2019/07/09	2	41.48	2	42.33	40.40	0	2,410	0.00%
2019/07/08	7	41.61	5	41.76	41.30	2	2,324	0.09%
2019/07/05	10	41.33	4	41.68	42.40	6	2,310	0.26%
2019/07/04	27	40.27	26	40.36	40.30	1	2,161	0.05%
2019/07/03	15	37.40	2	38.93	39.30	13	1,933	0.67%
2019/07/02	0	0.00	6	35.36	35.75	-6	1,850	-0.32%
2019/07/01	0	0.00	4	35.30	35.20	-4	1,845	-0.22%
2019/06/28	1	34.00	0	0.00	34.35	1	1,851	0.05%
2019/06/27	2	34.08	0	0.00	33.80	2	1,887	0.11%
2019/06/26	1	33.40	1	33.40	33.70	0	1,907	0.00%
2019/06/25	0	0.00	4	33.75	33.65	-4	1,971	-0.20%
2019/06/24	1	34.05	1	34.20	34.20	0	2,078	0.00%
2019/06/21	0	0.00	4	35.11	34.65	-4	2,070	-0.19%
2019/06/20	1	34.40	6	34.76	34.55	-5	2,057	-0.24%
2019/06/19	3	34.63	8	35.00	34.40	-5	2,078	-0.24%
2019/06/18	2	34.50	1	34.95	34.70	1	2,061	0.05%
2019/06/17	18	35.38	5	34.95	34.85	13	2,070	0.63%
2019/06/14	2	33.98	0	0.00	33.80	2	2,016	0.10%
2019/06/11	13	34.66	16	34.50	34.00	-3	2,045	-0.15%
2019/06/06	21	31.92	17	31.95	31.65	4	1,978	0.20%
2019/06/05	0	0.00	24	31.56	31.55	-24	1,972	-1.22%
2019/06/04	2	31.60	1	31.45	31.40	1	1,980	0.05%
2019/06/03	0	0.00	10	32.10	32.05	-10	2,032	-0.49%
2019/05/31	3	32.62	4	32.95	32.55	-1	2,041	-0.05%
2019/05/30	5	32.36	7	32.89	32.35	-2	2,038	-0.10%
2019/05/29	2	32.55	6	32.60	32.60	-4	2,041	-0.20%
2019/05/28	0	0.00	2	31.80	33.15	-2	2,048	-0.10%
2019/05/24	6	31.58	2	32.10	31.85	4	2,089	0.19%
2019/05/23	1	31.60	0	0.00	31.50	1	2,102	0.05%
2019/05/22	3	33.58	0	0.00	33.00	3	2,137	0.14%
2019/05/21	36	33.62	65	33.10	33.90	-29	2,175	-1.33%
2019/05/17	1	35.65	1	34.80	33.95	0	2,285	0.00%
2019/05/16	1	35.50	0	0.00	35.00	1	2,381	0.04%
2019/05/15	4	35.90	5	36.15	36.15	-1	2,541	-0.04%
2019/05/14	1	35.00	0	0.00	35.10	1	2,621	0.04%
2019/05/13	5	35.60	0	0.00	35.00	5	2,659	0.19%
2019/05/10	6	36.27	15	36.25	35.60	-9	2,744	-0.33%
2019/05/08	5	37.85	0	0.00	37.75	5	2,768	0.18%
2019/05/07	20	38.85	0	0.00	38.50	20	2,814	0.71%
2019/05/06	3	38.60	0	0.00	38.50	3	2,907	0.10%
2019/05/03	0	0.00	55	40.05	39.75	-55	3,405	-1.62%
2019/05/02	0	0.00	30	39.80	39.80	-30	3,565	-0.84%
2019/04/29	1	39.10	53	39.43	39.30	-52	3,562	-1.46%
2019/04/26	2	40.70	2	40.75	40.75	0	3,544	0.00%
2019/04/25	1	42.00	1	41.95	42.00	0	3,523	0.00%
2019/04/24	9	42.64	5	42.23	42.05	4	3,522	0.11%
2019/04/23	6	42.40	0	0.00	42.50	6	3,508	0.17%
2019/04/22	7	42.76	2	43.28	43.30	5	3,497	0.14%
2019/04/18	13	43.43	3	41.28	41.40	10	3,447	0.29%
2019/04/17	10	43.70	1	44.00	43.60	9	3,387	0.27%
2019/04/16	23	42.82	0	0.00	43.30	23	3,329	0.69%
2019/04/15	16	43.52	22	43.63	44.00	-6	3,260	-0.18%
2019/04/12	3	41.55	23	41.62	42.00	-20	3,118	-0.64%
2019/04/11	5	41.20	0	0.00	41.20	5	3,102	0.16%
2019/04/10	1	42.05	0	0.00	41.90	1	3,043	0.03%
2019/04/09	2	42.15	9	42.83	42.70	-7	3,017	-0.23%
2019/04/08	1	41.40	5	41.20	41.45	-4	2,915	-0.14%
2019/04/02	0	0.00	1	41.35	41.45	-1	2,886	-0.03%
2019/04/01	0	0.00	10	41.26	40.95	-10	2,858	-0.35%
2019/03/29	0	0.00	11	40.23	40.00	-11	2,810	-0.39%
2019/03/28	16	41.23	6	41.60	40.70	10	2,797	0.36%
2019/03/27	13	41.46	5	41.68	41.60	8	2,738	0.29%
2019/03/26	3	39.20	17	39.41	39.00	-14	2,635	-0.53%
2019/03/25	0	0.00	26	39.38	38.95	-26	2,649	-0.98%
2019/03/22	2	39.00	4	39.33	40.50	-2	2,641	-0.08%
2019/03/21	5	39.10	10	38.80	39.00	-5	2,615	-0.19%
2019/03/20	16	39.35	33	39.21	39.15	-17	2,631	-0.65%
2019/03/19	2	39.25	0	0.00	39.15	2	2,632	0.08%
2019/03/18	15	39.70	4	39.84	39.35	11	2,645	0.42%
2019/03/15	6	39.39	1	39.40	39.45	5	2,655	0.19%
2019/03/14	0	0.00	4	38.95	38.50	-4	2,645	-0.15%
2019/03/13	2	38.35	0	0.00	38.35	2	2,674	0.07%
2019/03/12	0	0.00	35	39.11	38.50	-35	2,703	-1.29%
2019/03/11	1	38.80	2	39.00	38.85	-1	2,736	-0.04%
2019/03/08	1	37.50	3	38.10	38.45	-2	2,814	-0.07%
2019/03/07	12	38.23	0	0.00	38.00	12	2,872	0.42%
2019/03/06	10	40.54	0	0.00	40.05	10	2,892	0.35%
2019/03/05	0	0.00	3	40.77	40.60	-3	2,926	-0.10%
2019/03/04	2	40.68	4	40.70	40.65	-2	2,959	-0.07%
2019/02/27	7	40.56	0	0.00	40.00	7	2,970	0.24%
2019/02/26	0	0.00	10	41.30	40.20	-10	2,979	-0.34%
2019/02/25	0	0.00	13	41.15	40.75	-13	3,017	-0.43%
2019/02/22	2	40.90	0	0.00	40.75	2	3,024	0.07%
2019/02/21	1	41.70	8	41.74	41.50	-7	3,023	-0.23%
2019/02/20	14	41.20	15	40.96	41.10	-1	2,984	-0.03%
2019/02/19	18	42.17	7	42.51	41.40	11	2,963	0.37%
2019/02/18	27	40.84	13	40.75	41.10	14	2,940	0.48%
2019/02/15	12	42.41	12	42.96	42.00	0	2,897	0.00%
2019/02/14	22	43.11	18	43.03	43.25	4	2,836	0.14%
2019/02/13	3	40.77	4	40.36	41.10	-1	2,698	-0.04%
2019/02/12	4	39.76	6	40.13	39.55	-2	2,629	-0.08%
2019/02/11	14	39.76	13	40.05	39.80	1	2,624	0.04%
2019/01/30	2	37.95	1	37.65	38.00	1	2,563	0.04%
2019/01/29	0	0.00	4	37.63	37.45	-4	2,623	-0.15%
2019/01/28	4	38.30	3	38.33	38.20	1	2,676	0.04%
2019/01/25	10	38.28	102	38.08	38.10	-92	2,673	-3.44%	大賣/
2019/01/24	54	38.15	35	38.44	38.30	19	2,630	0.72%
2019/01/23	22	35.63	33	36.28	37.00	-11	2,159	-0.51%
2019/01/21	0	0.00	20	33.53	33.50	-20	2,031	-0.98%
2019/01/18	20	33.58	7	33.39	33.55	13	2,082	0.62%
2019/01/16	5	32.15	3	32.82	33.10	2	2,164	0.09%
2019/01/14	1	32.00	0	0.00	32.00	1	2,229	0.04%
2019/01/11	12	32.89	1	33.45	32.65	11	2,273	0.48%
2019/01/10	1	33.10	5	33.70	33.60	-4	2,281	-0.18%
2019/01/09	0	0.00	1	33.45	33.30	-1	2,315	-0.04%
2019/01/08	3	32.93	0	0.00	32.90	3	2,370	0.13%
2019/01/07	0	0.00	2	33.33	33.25	-2	2,439	-0.08%
2019/01/04	2	31.85	0	0.00	32.30	2	2,508	0.08%
2019/01/03	8	33.14	0	0.00	32.85	8	2,569	0.31%
2019/01/02	5	33.50	1	33.40	33.75	4	2,641	0.15%
2018/12/28	0	0.00	1	34.00	34.00	-1	2,704	-0.04%
2018/12/27	1	33.85	0	0.00	33.65	1	2,816	0.04%
2018/12/26	1	33.70	0	0.00	33.60	1	2,819	0.04%
2018/12/25	12	34.16	0	0.00	34.20	12	2,829	0.42%
2018/12/24	1	35.00	12	34.93	34.90	-11	2,839	-0.39%
2018/12/22	1	34.20	0	0.00	34.50	1	2,854	0.04%
2018/12/21	2	33.25	2	33.50	34.65	0	2,869	0.00%
2018/12/20	11	34.42	1	33.95	33.95	10	2,864	0.35%
2018/12/19	1	35.40	0	0.00	34.85	1	2,869	0.03%
2018/12/18	10	35.33	10	35.10	35.15	0	2,888	0.00%
2018/12/17	1	36.20	0	0.00	36.20	1	2,898	0.03%
2018/12/14	1	36.90	1	36.85	36.90	0	2,936	0.00%
2018/12/12	0	0.00	1	37.05	37.10	-1	2,975	-0.03%
2018/12/11	5	35.92	12	35.91	36.00	-7	2,989	-0.23%
2018/12/10	1	36.35	0	0.00	36.05	1	3,033	0.03%
2018/12/07	12	37.38	12	37.34	37.50	0	3,078	0.00%
2018/12/06	11	37.13	16	37.39	36.50	-5	3,194	-0.16%
2018/12/05	5	38.95	22	38.65	38.65	-17	3,204	-0.53%
2018/12/04	12	40.19	31	40.57	40.00	-19	3,221	-0.59%
2018/12/03	48	40.17	51	40.32	40.80	-3	3,242	-0.09%
2018/11/30	51	37.81	6	37.70	38.00	45	3,177	1.42%
2018/11/29	7	37.90	2	36.50	36.50	5	3,152	0.16%
2018/11/28	2	35.78	4	36.11	36.30	-2	3,150	-0.06%
2018/11/27	11	35.12	3	34.98	35.50	8	3,147	0.25%
2018/11/26	0	0.00	1	34.40	34.30	-1	3,164	-0.03%
2018/11/22	15	35.07	12	34.41	33.80	3	3,231	0.09%
2018/11/20	0	0.00	6	33.95	34.10	-6	3,288	-0.18%
2018/11/19	5	34.60	11	34.50	34.50	-6	3,308	-0.18%
2018/11/16	5	34.62	3	34.63	34.10	2	3,358	0.06%
2018/11/15	6	33.57	2	33.45	33.70	4	3,416	0.12%
2018/11/14	3	35.63	1	35.70	34.40	2	3,500	0.06%
2018/11/13	3	33.40	3	34.87	35.30	0	3,790	0.00%
2018/11/12	2	36.00	1	36.35	35.55	1	3,909	0.03%
2018/11/08	1	36.70	1	36.15	35.10	0	3,953	0.00%
2018/11/07	2	35.50	2	35.75	36.00	0	3,938	0.00%
2018/11/06	6	35.58	2	37.08	34.85	4	3,983	0.10%
2018/11/05	10	36.44	13	36.78	37.35	-3	3,980	-0.08%
2018/11/02	3	34.93	2	35.33	35.00	1	3,990	0.03%
2018/11/01	3	34.20	4	34.48	34.80	-1	3,981	-0.03%
2018/10/31	2	33.50	3	32.83	33.00	-1	4,014	-0.02%
2018/10/30	1	31.50	2	31.65	31.70	-1	4,161	-0.02%
2018/10/29	2	32.95	0	0.00	32.00	2	4,148	0.05%
2018/10/26	1	32.65	0	0.00	32.35	1	4,163	0.02%
2018/10/25	3	33.35	0	0.00	32.30	3	4,145	0.07%
2018/10/24	0	0.00	1	35.40	35.35	-1	4,114	-0.02%
2018/10/23	5	35.43	0	0.00	34.90	5	4,101	0.12%
2018/10/22	7	35.42	4	35.86	36.05	3	4,080	0.07%
2018/10/19	2	33.93	0	0.00	34.25	2	4,066	0.05%
2018/10/18	1	35.65	1	35.30	35.40	0	4,033	0.00%
2018/10/17	0	0.00	7	36.19	35.50	-7	4,051	-0.17%
2018/10/16	2	34.90	5	35.31	35.50	-3	4,109	-0.07%
2018/10/15	3	34.45	6	33.42	34.50	-3	4,119	-0.07%
2018/10/12	7	31.76	3	31.88	32.35	4	4,089	0.10%
2018/10/11	4	31.39	6	31.66	31.35	-2	4,057	-0.05%
2018/10/09	3	37.07	4	35.55	34.80	-1	4,030	-0.02%
2018/10/08	6	38.98	0	0.00	37.85	6	4,021	0.15%
2018/10/05	8	40.86	6	40.73	39.80	2	4,160	0.05%
2018/10/04	2	44.40	1	43.95	44.15	1	4,088	0.02%
2018/10/03	1	44.60	0	0.00	44.60	1	4,111	0.02%
2018/10/02	2	46.25	0	0.00	45.60	2	4,132	0.05%
2018/10/01	0	0.00	2	45.40	46.15	-2	4,158	-0.05%
2018/09/28	2	45.00	0	0.00	44.50	2	4,241	0.05%
2018/09/27	1	44.60	0	0.00	44.75	1	4,267	0.02%
2018/09/26	1	46.45	0	0.00	45.40	1	4,284	0.02%
2018/09/25	0	0.00	1	45.60	46.30	-1	4,307	-0.02%
2018/09/21	2	44.00	3	44.47	44.50	-1	4,321	-0.02%
2018/09/20	2	43.60	2	44.18	43.30	0	4,336	0.00%
2018/09/18	0	0.00	2	45.10	44.85	-2	4,366	-0.05%
2018/09/17	7	46.64	3	46.48	46.95	4	4,410	0.09%
2018/09/14	5	46.16	5	46.45	47.90	0	4,438	0.00%
2018/09/13	4	44.54	8	44.98	45.05	-4	4,433	-0.09%
2018/09/12	13	43.37	2	44.00	43.20	11	4,445	0.25%
2018/09/11	4	47.43	2	46.90	46.90	2	4,497	0.04%
2018/09/10	5	47.74	1	47.10	46.20	4	4,775	0.08%
2018/09/07	8	48.78	1	49.30	49.25	7	4,878	0.14%
2018/09/06	0	0.00	5	51.30	50.50	-5	4,877	-0.10%
2018/09/05	5	52.14	2	51.85	51.40	3	4,910	0.06%
2018/09/04	3	52.40	11	51.68	51.90	-8	4,927	-0.16%
2018/09/03	1	49.80	0	0.00	49.80	1	4,920	0.02%
2018/08/31	3	50.27	1	51.10	51.40	2	4,944	0.04%
2018/08/30	2	50.70	1	51.70	50.50	1	5,026	0.02%
2018/08/29	1	50.90	6	50.95	50.80	-5	5,096	-0.10%
2018/08/28	10	49.80	5	50.38	50.70	5	5,122	0.10%
2018/08/27	12	48.10	2	48.00	48.45	10	5,167	0.19%
2018/08/24	0	0.00	1	46.95	47.05	-1	5,223	-0.02%
2018/08/22	1	46.80	3	46.47	46.95	-2	5,505	-0.04%
2018/08/21	0	0.00	11	45.68	46.50	-11	5,605	-0.20%
2018/08/20	20	46.15	8	46.19	44.60	12	5,688	0.21%
2018/08/17	17	52.11	2	50.80	49.20	15	5,577	0.27%
2018/08/16	8	54.50	0	0.00	54.60	8	5,737	0.14%
2018/08/15	2	54.95	6	55.65	55.30	-4	5,824	-0.07%
2018/08/14	8	55.86	17	55.88	56.70	-9	6,281	-0.14%
2018/08/13	11	55.84	1	56.60	55.90	10	6,524	0.15%
2018/08/10	15	59.11	1	60.50	58.20	14	6,505	0.22%
2018/08/09	17	61.53	30	61.47	61.00	-13	6,484	-0.20%
2018/08/08	8	60.20	3	60.67	60.10	5	6,496	0.08%
2018/08/07	14	60.92	11	59.35	60.60	3	6,623	0.05%
2018/08/06	16	55.58	4	57.90	59.20	12	6,601	0.18%
2018/08/03	10	59.99	0	0.00	60.10	10	6,480	0.15%
2018/08/02	8	60.20	5	60.50	59.80	3	6,568	0.05%
2018/08/01	0	0.00	16	60.07	60.30	-16	6,598	-0.24%
2018/07/31	10	58.90	0	0.00	59.30	10	6,607	0.15%
2018/07/30	3	57.87	0	0.00	57.70	3	6,648	0.05%
2018/07/26	5	59.16	0	0.00	58.80	5	6,753	0.07%
2018/07/24	2	58.75	1	59.50	59.60	1	6,847	0.01%
2018/07/23	7	58.93	1	59.80	58.20	6	6,874	0.09%
2018/07/20	50	65.06	60	63.71	63.40	-10	6,858	-0.15%
2018/07/18	2	62.90	0	0.00	62.80	2	6,915	0.03%
2018/07/17	0	0.00	50	63.60	62.80	-50	6,945	-0.72%
2018/07/16	0	0.00	2	63.05	63.00	-2	6,935	-0.03%
2018/07/13	64.2	62.32	59	63.59	63.80	5.2	6,892	0.08%
2018/07/12	1	58.90	3	58.33	59.80	-2	6,751	-0.03%
2018/07/11	2	57.30	0	0.00	58.10	2	6,782	0.03%
2018/07/09	0	0.00	2	55.15	55.20	-2	6,819	-0.03%
2018/07/06	5	55.08	0	0.00	54.30	5	6,863	0.07%
2018/07/05	3	58.60	7	59.04	57.60	-4	6,871	-0.06%
2018/07/03	3	59.57	0	0.00	58.50	3	6,918	0.04%
2018/07/02	20	61.20	3	61.07	61.00	17	6,962	0.24%
2018/06/29	3	59.73	5	60.00	60.80	-2	6,971	-0.03%
2018/06/28	2	58.25	2	57.75	58.00	0	6,950	0.00%
2018/06/27	4	59.53	5	59.82	58.80	-1	6,970	-0.01%
2018/06/26	24	59.65	1	60.00	60.00	23	6,948	0.33%
2018/06/25	6	60.93	3	61.30	60.90	3	6,964	0.04%
2018/06/22	11	63.43	1	64.00	63.00	10	7,101	0.14%
2018/06/21	4.4	64.86	5	65.02	65.30	-0.6	7,276	-0.01%
2018/06/20	9	61.53	13	61.85	64.10	-4	7,278	-0.05%
2018/06/19	16	64.55	14	64.54	64.30	2	7,169	0.03%
2018/06/15	16	71.96	6	71.75	71.40	10	6,933	0.14%
2018/06/14	6	71.10	3	70.77	70.40	3	6,884	0.04%
2018/06/13	9	69.89	0	0.00	69.20	9	6,928	0.13%
2018/06/12	6	70.75	6	71.15	70.50	0	7,086	0.00%
2018/06/11	4	70.65	2	71.10	70.10	2	7,271	0.03%
2018/06/08	1	73.40	1	72.00	71.50	0	7,345	0.00%
2018/06/07	8	73.99	6	74.38	72.90	2	7,612	0.03%
2018/06/06	14	73.83	4	73.78	73.00	10	7,774	0.13%
2018/06/05	2	72.80	0	0.00	72.10	2	7,830	0.03%
2018/06/04	48	72.78	38	72.79	72.70	10	7,807	0.13%
2018/06/01	3	70.83	3	71.03	70.10	0	7,751	0.00%
2018/05/31	15	73.29	21	72.82	70.90	-6	7,704	-0.08%
2018/05/30	2	73.05	1	73.10	73.00	1	7,571	0.01%
2018/05/29	20	76.13	26	76.85	74.90	-6	7,497	-0.08%
2018/05/28	9	75.22	28	75.27	75.10	-19	7,378	-0.26%
2018/05/25	46	74.25	46	74.56	73.20	0	7,271	0.00%
2018/05/24	13	74.75	9	74.16	73.80	4	7,205	0.06%
2018/05/23	16	72.06	60	72.25	70.70	-44	7,078	-0.62%
2018/05/22	37	71.54	32.2	72.39	72.20	4.8	7,194	0.07%
2018/05/21	5	66.56	28	67.39	69.40	-23	6,877	-0.33%
2018/05/18	33	64.45	0	0.00	63.10	33	6,979	0.47%
2018/05/17	9	66.77	13	67.02	65.30	-4	6,951	-0.06%
2018/05/16	19	65.87	5	66.40	66.40	14	7,154	0.20%
2018/05/15	1	64.50	13	65.16	67.00	-12	7,358	-0.16%
2018/05/14	1	62.30	2	62.75	63.40	-1	7,452	-0.01%
2018/05/11	2	64.45	0	0.00	62.30	2	7,482	0.03%
2018/05/10	1	62.80	2	63.15	64.50	-1	7,516	-0.01%
2018/05/09	4	61.95	5	62.36	61.90	-1	7,592	-0.01%
2018/05/08	1	62.00	2	62.00	61.40	-1	7,650	-0.01%
2018/05/07	1	62.20	1	62.10	62.90	0	7,823	0.00%
2018/05/04	1	60.30	1	60.70	61.50	0	7,886	0.00%
2018/05/03	3	59.77	6	59.83	59.50	-3	7,912	-0.04%
2018/05/02	4.2	59.11	4	59.78	60.40	0.2	8,047	0.00%
2018/04/30	4	56.68	3	55.50	57.90	1	8,141	0.01%
2018/04/27	11	54.11	12	55.09	54.90	-1	8,263	-0.01%
2018/04/26	1	53.70	5	54.66	53.70	-4	8,558	-0.05%
2018/04/25	25	56.48	29	56.81	57.10	-4	8,678	-0.05%
2018/04/24	4	55.48	88	56.04	56.00	-84	8,806	-0.95%
2018/04/23	5	59.68	0	0.00	59.20	5	9,012	0.06%
2018/04/20	7	61.04	7	61.89	62.10	0	9,165	0.00%
2018/04/19	0	0.00	2	61.95	61.90	-2	9,529	-0.02%
2018/04/18	2	60.75	1	60.90	61.20	1	9,643	0.01%
2018/04/17	5	60.82	6	61.17	60.70	-1	9,895	-0.01%
2018/04/16	9	63.76	4	64.08	63.30	5	10,093	0.05%
2018/04/13	0	0.00	4	63.53	63.50	-4	10,590	-0.04%
2018/04/12	3	62.00	4	61.85	62.40	-1	10,774	-0.01%
2018/04/11	8	60.95	1	63.50	61.10	7	10,948	0.06%
2018/04/10	2	64.10	4	63.00	63.00	-2	11,167	-0.02%
2018/04/09	11	63.93	16	63.56	62.70	-5	11,366	-0.04%
2018/04/03	15	63.83	13	63.78	64.10	2	11,541	0.02%
2018/04/02	7	66.60	8	67.14	66.30	-1	11,640	-0.01%
2018/03/31	2	66.50	23	66.36	66.20	-21	11,838	-0.18%
2018/03/30	5	66.84	2	66.95	66.20	3	11,981	0.03%
2018/03/29	20	67.53	0	0.00	67.00	20	12,188	0.16%
2018/03/28	22	67.70	20	66.70	66.20	2	12,285	0.02%
2018/03/27	6	71.87	9	72.12	68.40	-3	12,524	-0.02%
2018/03/26	68	69.29	74	70.23	70.60	-6	12,551	-0.05%
2018/03/23	5	63.82	2	63.50	65.70	3	12,542	0.02%
2018/03/22	3	67.67	3	67.50	66.10	0	12,725	0.00%
2018/03/21	3	67.93	9	68.47	67.80	-6	12,931	-0.05%
2018/03/20	16	67.09	11	66.73	67.20	5	13,239	0.04%
2018/03/19	4	70.05	4	71.15	69.00	0	13,717	0.00%
2018/03/16	7	70.70	6	70.37	70.30	1	13,950	0.01%
2018/03/15	14	71.15	17	71.21	71.20	-3	14,241	-0.02%
2018/03/14	6	67.38	6	67.87	68.90	0	14,539	0.00%
2018/03/13	14	67.89	18	68.03	68.00	-4	14,988	-0.03%
2018/03/12	7	64.03	13	65.08	65.60	-6	15,185	-0.04%
2018/03/09	22	60.15	25	59.93	59.70	-3	15,259	-0.02%
2018/03/08	2	58.50	0	0.00	58.40	2	15,516	0.01%
2018/03/07	4	58.55	5	58.68	58.00	-1	15,768	-0.01%
2018/03/06	3	57.97	2	58.15	58.00	1	16,338	0.01%
2018/03/05	4	58.40	6	58.98	56.80	-2	16,639	-0.01%
2018/03/02	18	57.75	12	58.13	58.20	6	17,129	0.04%
2018/03/01	3	57.30	11	56.82	57.50	-8	17,425	-0.05%
2018/02/27	9	57.57	6	58.22	57.20	3	17,791	0.02%
2018/02/26	17	57.88	15	57.69	56.90	2	17,987	0.01%
2018/02/23	11	58.34	10	58.67	58.70	1	18,280	0.01%
2018/02/22	7	56.53	21	56.09	56.80	-14	18,695	-0.07%
2018/02/21	2	54.00	7	53.16	53.40	-5	18,942	-0.03%
2018/02/12	23	52.88	204	54.11	51.60	-181	19,135	-0.95%	大賣/鉅額交易
2018/02/09	9	57.30	50	57.30	57.30	-41	19,299	-0.21%
2018/02/08	76	64.90	59	63.09	63.60	17	19,581	0.09%
2018/02/07	51	68.20	17	68.94	64.50	34	19,761	0.17%
2018/02/06	15	68.59	11	71.78	67.60	4	19,925	0.02%
2018/02/05	10	74.73	3	75.07	75.10	7	19,735	0.04%
2018/02/02	11	77.52	11	78.17	78.00	0	19,966	0.00%
2018/02/01	14	77.94	17	78.07	77.50	-3	20,568	-0.01%
2018/01/31	11	76.25	6	76.53	77.50	5	21,135	0.02%
2018/01/30	7	76.86	41	76.77	75.60	-34	21,137	-0.16%
2018/01/29	9	76.50	83	76.02	76.00	-74	21,218	-0.35%
2018/01/26	37	74.99	39	74.85	75.00	-2	21,171	-0.01%
2018/01/25	13	76.88	67	75.22	75.00	-54	21,192	-0.25%
2018/01/24	72	74.25	64	74.75	77.30	8	21,410	0.04%
2018/01/23	106	76.74	45	75.97	75.50	61	21,282	0.29%	大買/
2018/01/22	79	76.52	61	77.27	76.00	18	21,229	0.08%
2018/01/19	27	80.50	20	80.13	79.60	7	21,023	0.03%
2018/01/18	7	79.89	12	79.91	78.70	-5	20,894	-0.02%
2018/01/17	63	78.45	133	79.33	78.70	-70	20,796	-0.34%	大賣/
2018/01/16	12	78.79	10	79.12	78.30	2	20,598	0.01%
2018/01/15	61	76.71	19	76.87	80.10	42	20,533	0.20%
2018/01/12	47	73.23	55	73.35	73.50	-8	20,312	-0.04%
2018/01/11	143	73.14	36	74.04	72.70	107	20,526	0.52%	大買/鉅額交易
2018/01/10	48	72.03	228	71.08	71.00	-180	20,382	-0.88%	大賣/鉅額交易
2018/01/09	79	77.12	59	75.69	73.60	20	20,314	0.10%
2018/01/08	74	82.87	35	83.81	80.80	39	19,997	0.20%
2018/01/05	35	84.21	36	84.60	84.30	-1	20,234	0.00%
2018/01/04	38	82.83	45	83.54	83.70	-7	20,093	-0.03%
2018/01/03	41	81.33	84	81.28	80.70	-43	19,829	-0.22%
2018/01/02	47	80.34	41	79.96	79.90	6	19,745	0.03%