精材 (3374)-元大-南投券商分點個股進出

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
116.5
漲跌
▼2.0
漲幅
-1.69%
成交量
572張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－元大-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/05/07	0.2	115.50	0	0.00	115.50	0.2	2,001	0.01%
2024/04/30	0	0.00	1	117.50	117.00	-1	2,090	-0.05%
2024/04/26	0	0.00	1	115.50	117.00	-1	2,129	-0.05%
2024/04/22	0.2	113.50	1	112.50	111.00	-0.8	2,219	-0.04%
2024/04/19	1.1	113.52	0	113.00	113.50	1	2,216	0.05%
2024/04/18	1	116.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	1.1	118.07	0	0.00	117.50	1.1	2,193	0.05%
2024/04/16	2	117.00	3	117.84	117.50	-1	2,187	-0.05%
2024/04/15	0	121.50	0	0.00	121.50	0	2,174	0.00%
2024/04/12	2	125.00	2	125.50	124.50	0	2,169	0.00%
2024/04/11	3	125.33	1	125.50	125.50	2	2,166	0.09%
2024/04/10	2	128.75	1	129.00	129.00	1	2,162	0.05%
2024/04/09	0	0.00	1	130.50	127.50	-1	2,159	-0.05%
2024/04/02	4	127.00	1	128.00	127.50	3	2,130	0.14%
2024/03/26	1	124.00	0	0.00	124.50	1	2,136	0.05%
2024/03/25	0	0.00	0.1	128.50	127.50	-0.1	2,153	0.00%
2024/03/22	7	129.79	0	0.00	128.50	7	2,159	0.32%
2024/03/21	1	128.00	1	126.50	127.00	0	2,134	0.00%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/15	0.1	124.45	1	125.00	123.50	-0.9	2,250	-0.04%
2024/03/14	1.1	126.06	0	0.00	125.50	1.1	2,331	0.05%
2024/03/13	1	127.00	1	127.00	126.50	0	2,357	0.00%
2024/03/12	0.2	128.00	0	0.00	129.50	0.2	2,385	0.01%
2024/03/11	1	130.97	0	0.00	128.50	1	2,393	0.04%
2024/03/08	3.2	132.14	1	134.49	129.50	2.2	2,439	0.09%
2024/03/07	1	132.99	3	134.00	131.50	-2	2,390	-0.08%
2024/03/06	1.2	132.46	1.1	132.36	132.00	0.1	2,447	0.00%
2024/03/05	0	0.00	5	131.81	131.50	-5	2,529	-0.20%
2024/03/04	0	0.00	12	132.00	130.50	-12	2,580	-0.46%
2024/03/01	1	130.52	1	129.50	129.50	0	2,691	0.00%
2024/02/29	0	131.00	0	0.00	132.00	0	2,817	0.00%
2024/02/27	2	128.75	2	128.25	128.50	0	2,893	0.00%
2024/02/26	1	131.00	4	132.37	130.50	-3	3,073	-0.10%
2024/02/23	3	134.83	10	135.65	132.50	-7	3,063	-0.23%
2024/02/22	13	130.50	1.1	131.93	131.50	12	3,009	0.40%
2024/02/21	6.1	129.75	4.5	129.89	129.50	1.6	2,972	0.05%
2024/02/20	3	135.67	6	135.67	135.50	-3	2,886	-0.10%
2024/02/19	2	134.25	5	135.70	133.50	-3	2,822	-0.11%
2024/02/16	8	131.44	1	132.00	132.50	7	2,756	0.25%
2024/02/15	5	131.50	0.1	129.50	131.50	4.9	2,759	0.18%
2024/01/31	1	126.00	2	126.00	125.50	-1	2,787	-0.04%
2024/01/25	1	128.50	1	127.50	126.50	0	2,989	0.00%
2024/01/24	1	128.00	0	0.00	127.50	1	2,970	0.03%
2024/01/22	3	127.17	0	0.00	127.00	3	2,955	0.10%
2024/01/19	3	128.17	2	126.75	125.50	1	2,939	0.03%
2024/01/18	2	124.00	0	0.00	124.00	2	2,920	0.07%
2024/01/09	0	0.00	2	121.50	120.50	-2	3,195	-0.06%
2024/01/08	0	0.00	1	120.50	120.50	-1	3,204	-0.03%
2024/01/05	3	122.83	0	0.00	123.00	3	3,216	0.09%
2023/12/29	0	0.00	2	126.75	127.50	-2	3,250	-0.06%
2023/12/28	0	0.00	2	128.00	128.00	-2	3,273	-0.06%
2023/12/27	2	128.50	0	0.00	128.00	2	3,291	0.06%
2023/12/26	0	127.00	0	0.00	126.50	0	3,311	0.00%
2023/12/22	3	125.33	3	125.00	124.50	0	3,433	0.00%
2023/12/21	0	125.00	0	0.00	125.00	0	3,416	0.00%
2023/12/20	0	127.00	0	0.00	125.00	0	3,405	0.00%
2023/12/19	1	127.00	1	125.50	127.00	0	3,373	0.00%
2023/12/18	0.1	128.00	0	0.00	128.00	0.1	3,370	0.00%
2023/12/15	0	0.00	1	130.50	130.00	-1	3,365	-0.03%
2023/12/14	2	130.00	1	130.00	130.00	1	3,308	0.03%
2023/12/13	0.1	128.00	2	128.50	128.00	-1.9	3,271	-0.06%
2023/12/12	2	128.50	0	0.00	127.50	2	3,258	0.06%
2023/12/11	2.5	128.30	3	127.67	128.50	-0.5	3,222	-0.02%
2023/12/08	0	0.00	1	137.00	136.00	-1	3,128	-0.03%
2023/12/07	1	134.50	3	135.17	135.00	-2	3,092	-0.06%
2023/12/06	0	0.00	2	136.50	136.00	-2	3,046	-0.07%
2023/12/05	2	138.00	1	139.00	135.50	1	3,037	0.03%
2023/12/04	1	138.00	0	0.00	137.50	1	2,976	0.03%
2023/12/01	2	140.25	3	140.00	139.50	-1	2,929	-0.03%
2023/11/30	4	138.38	3	138.33	138.00	1	2,840	0.04%
2023/11/29	2	135.50	20	135.73	136.00	-18	2,739	-0.66%
2023/11/28	14	133.14	11	132.14	132.50	3	2,664	0.11%
2023/11/27	8	138.81	3	136.00	133.50	5	2,531	0.20%
2023/11/24	3	137.33	2	137.00	136.50	1	2,387	0.04%
2023/11/22	0	0.00	1	133.50	133.50	-1	2,096	-0.05%
2023/11/21	0	0.00	4	132.38	132.50	-4	2,064	-0.19%
2023/11/20	2	129.50	3	131.50	131.00	-1	2,017	-0.05%
2023/11/17	4	129.75	1	130.00	129.50	3	1,997	0.15%
2023/11/16	0	0.00	1	128.50	128.00	-1	1,978	-0.05%
2023/11/15	3	129.00	1	131.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	3	129.50	130.00	-3	1,941	-0.15%
2023/11/13	5	130.20	3	132.33	128.50	2	1,908	0.10%
2023/11/10	3	127.17	1	129.91	127.00	2	1,789	0.11%
2023/11/09	2	127.00	1	129.00	129.00	1	1,763	0.06%
2023/11/07	3	129.17	0	0.00	130.00	3	1,712	0.18%
2023/11/06	4	128.38	14	127.29	128.00	-10	1,633	-0.61%
2023/11/03	4	121.00	4	121.38	121.00	0	1,518	0.00%
2023/11/02	1	120.00	3	119.50	120.00	-2	1,517	-0.13%
2023/11/01	1	115.50	0	0.00	115.50	1	1,514	0.07%
2023/10/31	0	0.00	1	120.50	115.50	-1	1,516	-0.07%
2023/10/30	0	0.00	2	118.50	117.00	-2	1,510	-0.13%
2023/10/27	3	117.17	0	0.00	117.00	3	1,535	0.20%
2023/10/26	3	118.67	0	0.00	117.50	3	1,550	0.19%
2023/10/25	1	122.50	3	123.17	122.50	-2	1,527	-0.13%
2023/10/23	0	0.00	1	117.50	116.50	-1	1,494	-0.07%
2023/10/20	3	121.17	1	121.00	120.00	2	1,498	0.13%
2023/10/19	0	0.00	4	120.50	123.50	-4	1,467	-0.27%
2023/10/18	1	116.50	0	0.00	116.00	1	1,470	0.07%
2023/10/17	0	0.00	1	119.00	118.00	-1	1,490	-0.07%
2023/10/16	0	0.00	2	115.00	115.00	-2	1,520	-0.13%
2023/10/13	1	118.50	1	118.00	118.00	0	1,554	0.00%
2023/10/12	0	0.00	4	118.50	119.00	-4	1,593	-0.25%
2023/10/04	2	110.50	0	0.00	111.00	2	1,849	0.11%
2023/10/02	1	117.00	0	0.00	115.50	1	1,943	0.05%
2023/09/28	5	117.30	0	0.00	117.50	5	2,015	0.25%
2023/09/27	0	0.00	4	115.75	118.00	-4	2,224	-0.18%
2023/09/26	0.1	108.00	0	0.00	108.00	0.1	2,562	0.00%
2023/09/19	1	111.50	0	0.00	111.00	1	2,924	0.03%
2023/09/15	0	0.00	1	114.00	113.50	-1	3,046	-0.03%
2023/09/14	0	0.00	3	113.50	113.00	-3	3,093	-0.10%
2023/09/08	1	112.50	0	0.00	111.50	1	3,478	0.03%
2023/09/05	1	117.50	3	116.67	117.00	-2	4,457	-0.04%
2023/09/04	5	112.90	1	113.00	113.00	4	4,748	0.08%
2023/09/01	1	114.00	0	0.00	114.00	1	4,907	0.02%
2023/08/31	1	113.00	1	113.00	114.00	0	4,918	0.00%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/08/24	0	0.00	2	113.00	113.50	-2	4,937	-0.04%
2023/08/23	1	112.50	1	113.50	113.00	0	4,936	0.00%
2023/08/18	1	110.50	0	0.00	109.00	1	4,945	0.02%
2023/08/10	1	113.50	0.1	114.50	113.00	0.9	4,851	0.02%
2023/08/09	1	117.00	2	117.00	117.00	-1	4,829	-0.02%
2023/08/07	1	119.00	1	119.00	119.00	0	4,807	0.00%
2023/08/01	1	125.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	2	127.50	2	125.00	125.00	0	4,721	0.00%
2023/07/28	1	128.50	1.1	129.05	128.50	-0.1	4,688	0.00%
2023/07/27	1	127.00	0	0.00	127.00	1	4,669	0.02%
2023/07/26	2	127.75	0	0.00	125.50	2	4,655	0.04%
2023/07/25	1	129.00	1	131.00	129.00	0	4,639	0.00%
2023/07/24	6	126.25	1	126.00	126.50	5	4,607	0.11%
2023/07/21	3	127.67	8	127.88	129.50	-5	4,566	-0.11%
2023/07/20	0	0.00	4	136.25	136.50	-4	4,510	-0.09%
2023/07/19	9	134.83	5	137.00	134.00	4	4,475	0.09%
2023/07/18	2	132.50	6	135.33	132.50	-4	4,433	-0.09%
2023/07/17	2	133.75	5	137.50	134.00	-3	4,399	-0.07%
2023/07/14	2	137.00	2	137.50	138.00	0	4,358	0.00%
2023/07/13	10	137.60	1	137.50	134.50	9	4,332	0.21%
2023/07/12	2	138.00	1	137.00	137.00	1	4,253	0.02%
2023/07/11	1	133.50	0	0.00	133.50	1	4,175	0.02%
2023/07/10	1	136.00	0.1	136.00	136.00	0.9	4,119	0.02%
2023/07/07	2	132.50	0	0.00	134.00	2	4,061	0.05%
2023/07/06	5.1	136.41	1	136.50	135.00	4.1	3,973	0.10%
2023/07/05	4	144.13	1	142.50	140.00	3	3,862	0.08%
2023/07/04	9	138.39	14	141.39	144.50	-5	3,576	-0.14%
2023/07/03	0	132.00	1	131.00	131.50	-1	3,173	-0.03%
2023/06/30	1	126.00	2	128.25	128.50	-1	3,046	-0.03%
2023/06/28	3	128.83	1	126.50	126.50	2	3,009	0.07%
2023/06/27	1	129.00	4	127.50	126.50	-3	2,960	-0.10%
2023/06/26	2	125.50	2	124.75	124.50	0	2,867	0.00%
2023/06/21	6.1	124.84	3.3	123.62	123.00	2.7	2,813	0.10%
2023/06/20	7	127.64	4	127.13	126.50	3	2,776	0.11%
2023/06/19	5	129.00	6	128.50	129.00	-1	2,744	-0.04%
2023/06/16	1	128.00	0	128.00	127.00	1	2,673	0.04%
2023/06/15	12	133.83	8	133.25	130.00	4	2,616	0.15%
2023/06/14	14	129.29	12	128.38	129.00	2	2,456	0.08%
2023/06/13	7.1	130.48	3	129.50	130.00	4.1	2,372	0.17%
2023/06/12	27	133.41	26	131.87	128.00	1	2,139	0.05%
2023/06/09	29	122.34	31.2	126.70	128.00	-2.2	1,682	-0.13%
2023/06/08	4.3	118.66	9.3	118.20	116.50	-5	1,425	-0.35%
2023/06/07	4.5	110.72	12.6	109.82	113.00	-8.1	1,147	-0.70%
2023/06/02	0	0.00	2	106.00	105.00	-2	1,148	-0.17%
2023/06/01	1	104.00	3	105.33	105.00	-2	1,157	-0.17%
2023/05/29	0	0.00	0	106.00	105.00	0	1,152	0.00%
2023/05/26	1.1	105.45	1	105.50	104.50	0.1	1,146	0.01%
2023/05/11	1	96.50	0	0.00	95.90	1	1,373	0.07%
2023/05/09	0.2	99.34	0	0.00	98.40	0.2	1,398	0.02%
2023/05/08	0	0.00	0.2	100.50	100.00	-0.2	1,402	-0.01%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/03	0.2	100.00	4	99.70	99.50	-3.8	1,479	-0.26%
2023/04/28	1	99.40	0	0.00	98.00	1	1,579	0.06%
2023/04/26	1	96.20	2	98.80	98.80	-1	1,599	-0.06%
2023/04/25	3	98.13	0	0.00	97.80	3	1,649	0.18%
2023/04/24	0	0.00	1	102.50	102.50	-1	1,627	-0.06%
2023/04/21	1	103.00	2	102.00	102.00	-1	1,639	-0.06%
2023/04/20	1	106.00	2	105.25	105.00	-1	1,658	-0.06%
2023/04/19	2	108.75	4	107.50	107.50	-2	1,685	-0.12%
2023/04/18	5	111.40	3	111.50	110.50	2	1,686	0.12%
2023/04/17	3	110.17	0	0.00	110.00	3	1,643	0.18%
2023/04/14	0	0.00	3	107.17	106.50	-3	1,612	-0.19%
2023/04/12	2	107.50	0	0.00	107.00	2	1,616	0.12%
2023/03/30	1	108.50	2	109.25	109.00	-1	1,655	-0.06%
2023/03/29	3	108.00	2	107.00	107.50	1	1,661	0.06%
2023/03/28	6	109.67	3	108.67	110.00	3	1,664	0.18%
2023/03/24	0	0.00	1	111.00	110.50	-1	1,643	-0.06%
2023/03/23	3	110.67	1.4	110.29	110.00	1.6	1,629	0.10%
2023/03/22	1	109.50	1	109.50	110.00	0	1,625	0.00%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/16	1	105.00	1	106.00	105.00	0	1,624	0.00%
2023/03/15	3.1	108.84	1	108.50	107.50	2.1	1,645	0.13%
2023/03/14	2	107.25	0	0.00	106.50	2	1,667	0.12%
2023/03/13	3.1	106.18	1	107.50	107.00	2.1	1,736	0.12%
2023/03/09	2	111.50	2	111.75	111.50	0	1,840	0.00%
2023/03/08	10.2	110.87	11	110.41	111.50	-0.8	1,820	-0.04%
2023/03/07	1	105.50	1	106.00	105.00	0	1,717	0.00%
2023/02/24	1	104.50	0	0.00	103.00	1	1,836	0.05%
2023/02/22	0	0.00	2	102.00	101.50	-2	1,922	-0.10%
2023/02/21	0	0.00	0	105.00	104.00	0	1,967	0.00%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/16	2	105.50	0	0.00	106.50	2	2,299	0.09%
2023/02/13	1	106.00	1	106.50	105.50	0	2,382	0.00%
2023/02/10	1	110.00	0	0.00	107.00	1	2,416	0.04%
2023/02/09	0	0.00	3	109.50	109.50	-3	2,373	-0.13%
2023/02/08	4	109.25	1	109.50	108.50	3	2,368	0.13%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	0	0.00	2	109.00	107.50	-2	2,350	-0.09%
2023/02/02	0	0.00	2	108.00	109.00	-2	2,346	-0.09%
2023/02/01	1	108.00	5	107.20	107.50	-4	2,326	-0.17%
2023/01/31	1	106.50	1	107.00	107.00	0	2,332	0.00%
2023/01/30	8	106.69	1	107.00	106.00	7	2,325	0.30%
2023/01/17	0	0.00	3	104.83	104.50	-3	2,255	-0.13%
2023/01/16	1	103.50	1	103.50	103.50	0	2,261	0.00%
2023/01/13	3	104.67	3	104.67	101.50	0	2,252	0.00%
2023/01/11	0	0.00	6	102.50	102.50	-6	2,206	-0.27%
2023/01/10	4	105.25	2	105.75	104.50	2	2,203	0.09%
2023/01/09	1	105.00	2	104.50	104.00	-1	2,182	-0.05%
2023/01/06	2	102.25	2	101.50	102.00	0	2,163	0.00%
2023/01/05	1	98.50	0	0.00	97.80	1	2,167	0.05%
2023/01/04	1	97.80	1	98.30	98.50	0	2,200	0.00%
2023/01/03	1	97.90	0	0.00	97.80	1	2,245	0.04%
2022/12/28	3	96.50	1	96.20	95.40	2	2,345	0.09%
2022/12/27	0	0.00	3	99.50	99.20	-3	2,407	-0.12%
2022/12/26	3	98.63	0	99.00	98.50	3	2,486	0.12%
2022/12/23	1	99.30	0	0.00	99.50	1	2,554	0.04%
2022/12/20	1	102.50	0	0.00	100.50	1	2,752	0.04%
2022/12/16	1	102.50	0	0.00	102.50	1	2,826	0.04%
2022/12/15	0	0.00	5	105.00	105.00	-5	2,812	-0.18%
2022/12/07	4	105.00	1	106.00	103.50	3	2,784	0.11%
2022/12/05	3	111.00	4	111.00	111.00	-1	2,723	-0.04%
2022/12/01	2	108.75	2	107.00	106.00	0	2,630	0.00%
2022/11/30	0	0.00	6	104.67	104.50	-6	2,535	-0.24%
2022/11/29	2	102.00	0	0.00	103.00	2	2,536	0.08%
2022/11/25	1	104.00	1	104.00	104.00	0	2,550	0.00%
2022/11/24	1	104.50	2	105.00	105.50	-1	2,562	-0.04%
2022/11/23	2	107.00	0	0.00	104.00	2	2,530	0.08%
2022/11/21	5	105.50	1	104.00	104.50	4	2,488	0.16%
2022/11/18	1	107.00	2	105.50	106.00	-1	2,459	-0.04%
2022/11/17	6	105.00	6	105.58	107.00	0	2,423	0.00%
2022/11/16	13	110.62	9.1	108.34	108.00	3.9	2,381	0.16%
2022/11/15	14.1	108.65	5	107.60	109.50	9.1	2,254	0.40%
2022/11/14	0	0.00	5	98.12	99.70	-5	2,158	-0.23%
2022/11/11	8	100.63	0	0.00	97.80	8	2,164	0.37%
2022/11/10	0	0.00	1	95.60	95.50	-1	2,125	-0.05%
2022/11/07	2	93.75	1.1	93.83	93.30	0.9	2,197	0.04%
2022/11/04	0	0.00	1	95.80	96.70	-1	2,209	-0.05%
2022/11/01	2	94.90	1	95.10	94.70	1	2,396	0.04%
2022/10/31	0	0.00	1	94.80	95.70	-1	2,495	-0.04%
2022/10/28	1	91.80	1	92.40	91.40	0	2,528	0.00%
2022/10/27	0	0.00	1	91.00	92.90	-1	2,534	-0.04%
2022/10/24	2	89.75	1	88.50	88.40	1	2,546	0.04%
2022/10/20	1	90.50	1	90.00	90.10	0	2,597	0.00%
2022/10/18	0	0.00	1	93.00	91.70	-1	2,659	-0.04%
2022/10/14	1	91.60	1	91.10	90.50	0	2,810	0.00%
2022/10/05	2	96.10	2	96.90	94.20	0	3,049	0.00%
2022/10/04	2	92.40	3	93.27	93.80	-1	3,038	-0.03%
2022/10/03	4	92.43	2	92.55	91.00	2	3,013	0.07%
2022/09/30	1	94.20	2	94.65	96.00	-1	3,088	-0.03%
2022/09/29	3	95.23	0	0.00	92.90	3	3,245	0.09%
2022/09/28	2	100.75	2	101.25	97.20	0	3,202	0.00%
2022/09/27	3	102.33	2	102.50	106.00	1	3,173	0.03%
2022/09/26	1	104.00	1	104.00	103.00	0	3,145	0.00%
2022/09/23	2	117.00	1	112.50	113.00	1	3,130	0.03%
2022/09/22	0	0.00	1	120.50	121.00	-1	3,115	-0.03%
2022/09/21	0	0.00	0	121.00	120.50	0	3,151	0.00%
2022/09/16	1	122.00	0	0.00	122.00	1	3,253	0.03%
2022/09/14	0	0.00	1	125.00	125.00	-1	3,354	-0.03%
2022/09/12	2.1	125.50	0	0.00	125.50	2.1	3,473	0.06%
2022/09/08	0	0.00	1	119.50	124.50	-1	3,512	-0.03%
2022/09/07	2.2	118.66	0	0.00	120.50	2.2	3,553	0.06%
2022/09/06	1.2	119.26	2	119.00	119.50	-0.9	3,601	-0.02%
2022/09/05	3	123.33	4	124.13	122.00	-1	3,648	-0.03%
2022/09/02	0	0.00	11	127.55	128.50	-11	3,656	-0.30%
2022/09/01	11.2	128.87	1	127.50	127.50	10.2	3,671	0.28%
2022/08/31	1	131.00	3	131.83	131.50	-2	3,663	-0.05%
2022/08/29	1	124.00	0	0.00	126.00	1	3,692	0.03%
2022/08/26	1	131.00	1	130.00	128.00	0	3,795	0.00%
2022/08/25	1	129.50	8	129.56	129.50	-7	3,821	-0.18%
2022/08/24	0	0.00	1	129.00	128.00	-1	3,855	-0.03%
2022/08/22	2	131.00	2	131.25	128.50	0	4,022	0.00%
2022/08/19	7	128.50	5	127.70	129.50	2	3,998	0.05%
2022/08/18	2	123.75	1	124.50	124.50	1	3,947	0.03%
2022/08/17	1	123.00	1	123.50	124.00	0	3,950	0.00%
2022/08/16	3	124.50	3	123.67	123.00	0	3,983	0.00%
2022/08/15	2	123.50	2	124.00	124.50	0	4,055	0.00%
2022/08/12	0	0.00	1	119.50	122.50	-1	4,094	-0.02%
2022/08/11	1	121.00	0	0.00	120.50	1	4,113	0.02%
2022/08/10	1.2	121.17	0	0.00	120.50	1.2	4,137	0.03%
2022/08/09	2	127.75	0.2	126.00	125.00	1.8	4,121	0.04%
2022/08/08	5	129.60	1	129.50	130.00	4	4,069	0.10%
2022/08/05	2.2	129.18	6	130.58	129.50	-3.8	4,038	-0.09%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/07/28	1	128.00	1	126.00	126.50	0	4,072	0.00%
2022/07/26	0	0.00	3	127.00	127.50	-3	4,362	-0.07%
2022/07/22	2	128.25	1	130.00	125.00	1	4,576	0.02%
2022/07/21	1	128.50	1	126.00	128.00	0	4,613	0.00%
2022/07/20	1	122.50	0	0.00	122.00	1	4,686	0.02%
2022/07/19	0	0.00	3	122.67	122.50	-3	4,758	-0.06%
2022/07/18	2	123.75	2	123.75	124.50	0	4,884	0.00%
2022/07/15	8	119.38	4	118.63	122.00	4	5,046	0.08%
2022/07/14	1	114.00	0	0.00	114.00	1	4,993	0.02%
2022/07/12	1.2	107.83	3	107.33	107.00	-1.8	5,151	-0.03%
2022/07/08	2	110.00	1	108.50	111.00	1	5,042	0.02%
2022/07/07	7	106.79	7	110.93	111.00	0	4,893	0.00%
2022/07/06	1.5	111.50	0	0.00	111.50	1.5	4,678	0.03%
2022/07/05	0.1	120.00	0	0.00	123.50	0.1	4,631	0.00%
2022/07/01	1.1	125.07	1	123.00	122.00	0.1	4,577	0.00%
2022/06/30	2	134.50	1	128.50	128.50	1	4,554	0.02%
2022/06/28	1	132.00	1	132.00	132.50	0	4,668	0.00%
2022/06/27	1	132.00	2	132.25	131.50	-1	4,742	-0.02%
2022/06/24	1	126.50	0	0.00	128.50	1	4,711	0.02%
2022/06/23	1	122.00	2	124.00	124.50	-1	4,660	-0.02%
2022/06/22	1	120.00	0	0.00	119.50	1	4,605	0.02%
2022/06/20	2	126.00	2	125.50	122.00	0	4,497	0.00%
2022/06/16	1	131.50	0	132.50	131.50	1	4,399	0.02%
2022/06/15	0	0.00	1	138.00	137.00	-1	4,351	-0.02%
2022/06/14	1	142.50	1	144.50	145.00	0	4,309	0.00%
2022/06/13	0	0.00	1	146.50	146.00	-1	4,244	-0.02%
2022/06/08	0	0.00	1	146.50	146.00	-1	4,161	-0.02%
2022/06/06	3	148.17	2	149.25	147.00	1	4,107	0.02%
2022/06/02	2	148.00	1	147.50	146.00	1	4,008	0.02%
2022/06/01	0	0.00	4	148.00	148.00	-4	3,969	-0.10%
2022/05/31	1	146.51	1	149.00	147.00	0	3,922	0.00%
2022/05/30	1	146.50	0	0.00	146.00	1	3,782	0.03%
2022/05/26	0	0.00	0	142.00	140.50	0	3,679	0.00%
2022/05/24	0	143.00	1	139.50	138.00	-1	3,663	-0.03%
2022/05/23	1	144.00	0	0.00	142.50	1	3,617	0.03%
2022/05/20	0	0.00	1	144.00	144.00	-1	3,542	-0.03%
2022/05/19	4	139.38	15.1	142.11	144.00	-11.1	3,476	-0.32%
2022/05/18	4	140.75	6	140.25	139.50	-2	3,422	-0.06%
2022/05/17	4	139.50	2.1	138.10	140.00	1.9	3,358	0.06%
2022/05/16	2	136.75	1	135.50	135.00	1	3,322	0.03%
2022/05/13	3	135.50	3	136.50	135.50	0	3,295	0.00%
2022/05/12	0.3	133.00	1	135.50	132.50	-0.7	3,276	-0.02%
2022/05/11	2	136.25	0	0.00	137.00	2	3,252	0.06%
2022/05/10	0	0.00	1	135.50	135.50	-1	3,192	-0.03%
2022/05/06	0	0.00	3	134.33	134.50	-3	3,131	-0.10%
2022/05/05	2	134.00	1	139.00	134.50	1	3,077	0.03%
2022/05/04	1	136.50	1	138.00	135.00	0	3,024	0.00%
2022/05/03	7	142.86	9.2	142.46	137.00	-2.2	2,958	-0.07%
2022/04/29	2	137.75	2	138.75	138.00	0	2,675	0.00%
2022/04/28	3	138.83	9	137.28	135.50	-6	2,587	-0.23%
2022/04/27	0	0.00	1	134.50	136.00	-1	2,398	-0.04%
2022/04/26	4	138.00	6	138.17	131.50	-2	2,301	-0.09%
2022/04/25	2	137.25	6.1	136.67	137.00	-4.1	2,148	-0.19%
2022/04/22	18	138.89	17	138.59	138.00	1	2,052	0.05%
2022/04/21	6.1	135.97	10.3	137.64	138.00	-4.3	1,943	-0.22%
2022/04/20	6	131.00	5	131.50	130.50	1	1,676	0.06%
2022/04/19	6	132.25	7	131.21	126.50	-1	1,602	-0.06%
2022/04/18	7	125.50	9	124.89	130.00	-2	1,483	-0.13%
2022/04/14	1	121.50	0	0.00	122.00	1	1,419	0.07%
2022/04/13	0	0.00	2	122.00	120.50	-2	1,452	-0.14%
2022/04/12	2	119.00	0	0.00	120.00	2	1,510	0.13%
2022/04/11	1	120.50	0	0.00	119.50	1	1,793	0.06%
2022/03/31	1	129.50	1	133.00	130.50	0	1,990	0.00%
2022/03/30	2	127.00	8.3	128.27	130.50	-6.3	1,826	-0.34%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	0	0.00	2	122.50	122.50	-2	1,754	-0.11%
2022/03/22	0	0.00	1	120.00	121.00	-1	1,754	-0.06%
2022/03/21	1	122.00	0	0.00	121.50	1	1,754	0.06%
2022/03/18	3	122.50	3	121.33	121.00	0	1,760	0.00%
2022/03/17	2	123.25	3	122.83	122.00	-1	1,788	-0.06%
2022/03/15	0.1	117.00	0	0.00	118.00	0.1	1,772	0.01%
2022/03/09	0.1	117.00	0	0.00	118.00	0.1	1,930	0.01%
2022/02/24	3	118.50	0	0.00	118.00	3	2,053	0.15%
2022/02/18	12	122.33	1	124.00	124.50	11	2,107	0.52%
2022/02/17	4	131.50	0	0.00	130.50	4	2,049	0.20%
2022/02/09	0.2	132.00	1	130.50	132.00	-0.8	2,607	-0.03%
2022/02/08	1	129.50	2	128.75	129.50	-1	2,664	-0.04%
2022/02/07	1	128.50	1	127.50	127.50	0	2,696	0.00%
2022/01/24	1	128.00	1	130.00	129.50	0	2,841	0.00%
2022/01/21	2	133.50	2	131.50	131.00	0	2,843	0.00%
2022/01/20	1	132.50	1	133.00	135.00	0	2,851	0.00%
2022/01/18	0	0.00	1	137.50	136.00	-1	2,872	-0.03%
2022/01/14	1	137.50	0	0.00	136.00	1	2,897	0.03%
2022/01/12	1	137.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	1	136.00	1	136.50	136.50	0	3,074	0.00%
2022/01/10	1	137.50	1	138.50	139.50	0	3,363	0.00%
2022/01/07	0	0.00	1	140.00	138.00	-1	3,428	-0.03%
2022/01/06	1.9	141.50	1	140.50	141.50	0.9	3,396	0.03%
2022/01/05	1	147.00	2	145.25	143.00	-1	3,378	-0.03%
2022/01/04	9	148.56	15	148.43	146.00	-6	3,327	-0.18%
2022/01/03	3	143.50	1	145.00	143.00	2	3,050	0.07%
2021/12/30	1	143.50	0	0.00	143.00	1	3,016	0.03%
2021/12/29	0	0.00	1.1	142.26	145.00	-1.1	2,999	-0.04%
2021/12/28	5	143.80	2.1	143.98	143.00	2.9	2,959	0.10%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	1	139.50	1	139.00	138.50	0	2,908	0.00%
2021/12/20	0.1	137.50	0	0.00	135.50	0.1	2,956	0.00%
2021/12/13	1	138.50	0	0.00	137.50	1	2,997	0.03%
2021/12/08	0	0.00	1	142.50	142.00	-1	3,038	-0.03%
2021/12/07	0	0.00	6	142.33	142.00	-6	3,038	-0.20%
2021/12/06	2	146.50	1	143.50	144.00	1	3,028	0.03%
2021/12/03	2	145.00	2	145.00	144.50	0	3,015	0.00%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/29	2	133.75	0	0.00	136.00	2	3,003	0.07%
2021/11/26	0	0.00	2	134.25	134.50	-2	3,064	-0.07%
2021/11/24	1	138.00	1	138.00	138.50	0	3,117	0.00%
2021/11/23	0	0.00	0	139.00	138.00	0	3,137	0.00%
2021/11/15	3	144.33	1	143.00	144.50	2	3,283	0.06%
2021/11/12	1	143.50	4	143.25	143.50	-3	3,317	-0.09%
2021/11/11	3	142.67	1	143.00	142.00	2	3,340	0.06%
2021/11/10	3	147.67	3	146.67	147.50	0	3,484	0.00%
2021/11/09	7	147.00	6	147.75	146.50	1	3,652	0.03%
2021/11/08	12.1	138.71	13	138.00	138.00	-0.9	3,417	-0.03%
2021/11/05	2	138.00	0	0.00	138.50	2	3,474	0.06%
2021/11/04	2	133.00	0	0.00	136.50	2	3,454	0.06%
2021/11/03	3	136.00	4	135.00	134.00	-1	3,468	-0.03%
2021/11/02	3	138.67	4	141.00	136.50	-1	3,486	-0.03%
2021/11/01	0	0.00	1	136.00	139.00	-1	3,422	-0.03%
2021/10/29	2	135.50	0	0.00	135.00	2	3,421	0.06%
2021/10/26	3	135.50	1	136.00	133.00	2	3,480	0.06%
2021/10/25	0	0.00	1	131.00	133.50	-1	3,524	-0.03%
2021/10/22	0	0.00	2	136.00	134.50	-2	3,615	-0.06%
2021/10/21	4	136.38	1	138.00	134.00	3	3,638	0.08%
2021/10/20	1	136.00	1	138.00	137.50	0	3,645	0.00%
2021/10/19	1	138.00	2	137.50	137.50	-1	3,661	-0.03%
2021/10/18	7	134.64	4	133.25	134.50	3	3,648	0.08%
2021/10/15	1	130.50	0.2	131.00	131.00	0.8	3,585	0.02%
2021/10/13	1	118.50	0	0.00	119.00	1	3,706	0.03%
2021/10/05	1	122.00	1.1	122.00	124.00	-0.1	5,048	0.00%
2021/10/04	1	119.00	0.6	120.00	119.00	0.4	5,076	0.01%
2021/10/01	0.2	125.00	0	0.00	121.50	0.2	5,188	0.00%
2021/09/29	3	125.50	0	0.00	124.50	3	5,297	0.06%
2021/09/28	0	0.00	0.1	132.00	131.50	-0.1	5,324	0.00%
2021/09/23	0	0.00	5	135.00	133.50	-5	5,526	-0.09%
2021/09/22	0	0.00	1	132.50	133.50	-1	5,632	-0.02%
2021/09/17	1	131.50	0	0.00	136.00	1	5,678	0.02%
2021/09/16	0	0.00	5	131.00	132.00	-5	5,795	-0.09%
2021/09/14	0	0.00	1	138.50	138.00	-1	6,005	-0.02%
2021/09/13	5	139.50	31	139.32	138.50	-26	6,083	-0.43%
2021/09/09	1.1	139.04	0	0.00	141.00	1.1	6,439	0.02%
2021/09/08	0	0.00	1	138.00	137.50	-1	6,568	-0.02%
2021/09/07	3	140.83	5	140.00	141.50	-2	6,608	-0.03%
2021/09/03	6	149.42	2	149.00	148.50	4	7,138	0.06%
2021/09/02	3	149.00	2	149.00	147.50	1	7,195	0.01%
2021/09/01	0	0.00	3	150.17	152.00	-3	7,157	-0.04%
2021/08/31	1	143.50	1	144.00	145.00	0	7,103	0.00%
2021/08/30	4	143.63	1	145.00	143.50	3	7,113	0.04%
2021/08/27	3	144.50	1	146.00	142.50	2	7,142	0.03%
2021/08/26	4	145.75	4	150.50	145.00	0	7,202	0.00%
2021/08/25	0	0.00	2	142.50	145.00	-2	7,326	-0.03%
2021/08/24	1	138.00	3	137.50	137.00	-2	7,323	-0.03%
2021/08/23	4	139.88	1	139.50	140.00	3	7,362	0.04%
2021/08/19	1	135.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	2	138.00	7	138.00	142.00	-5	7,595	-0.07%
2021/08/17	5	135.00	0	0.00	134.00	5	7,767	0.06%
2021/08/16	12	133.00	8	131.44	134.50	4	7,963	0.05%
2021/08/13	16	144.16	2	143.50	143.00	14	7,790	0.18%
2021/08/11	2	155.25	0	0.00	156.00	2	7,576	0.03%
2021/08/10	5	159.20	2	159.00	163.00	3	7,581	0.04%
2021/08/09	3	162.33	1	161.50	162.00	2	7,659	0.03%
2021/08/04	3	169.83	1	172.00	168.50	2	8,069	0.02%
2021/08/03	2	170.00	0	0.00	170.50	2	8,134	0.02%
2021/08/02	1	170.50	0.1	170.00	172.00	0.9	8,146	0.01%
2021/07/30	1	169.00	4	170.25	168.00	-3	8,183	-0.04%
2021/07/29	3	167.50	0	0.00	171.50	3	8,221	0.04%
2021/07/28	2	161.50	1	161.00	163.50	1	8,249	0.01%
2021/07/26	1	173.50	12	174.04	175.00	-11	8,304	-0.13%
2021/07/23	12	170.79	16	169.63	172.50	-4	8,256	-0.05%
2021/07/22	20.1	170.99	2	170.75	168.00	18.1	8,207	0.22%
2021/07/21	6	170.82	2	168.25	167.50	4	8,146	0.05%
2021/07/20	4	177.00	0	0.00	175.00	4	7,935	0.05%
2021/07/19	3	179.67	0	0.00	179.00	3	7,871	0.04%
2021/07/16	6	184.67	4	185.00	184.50	2	7,815	0.03%
2021/07/15	5	189.30	18.2	189.16	188.00	-13.2	7,706	-0.17%
2021/07/14	9.2	186.17	10.1	185.33	183.00	-0.9	7,431	-0.01%
2021/07/13	10.1	185.43	11	184.27	180.00	-0.9	7,207	-0.01%
2021/07/12	3	181.67	13	180.92	186.00	-10	6,948	-0.14%
2021/07/09	0	0.00	5	171.50	170.50	-5	6,644	-0.08%
2021/07/08	2	175.50	3	176.17	173.00	-1	6,766	-0.01%
2021/07/07	8	173.06	6	172.50	172.00	2	6,750	0.03%
2021/07/06	8	170.38	0.1	170.50	168.00	7.9	6,792	0.12%
2021/07/05	6.1	172.57	2	172.25	172.00	4.1	6,838	0.06%
2021/07/02	4	167.88	1	163.50	168.50	3	6,829	0.04%
2021/07/01	3	165.00	10	164.75	164.00	-7	6,840	-0.10%
2021/06/30	1	167.50	8	168.94	169.00	-7	6,861	-0.10%
2021/06/29	7	168.79	3	170.33	168.50	4	6,940	0.06%
2021/06/28	2	174.50	1	174.50	173.00	1	7,134	0.01%
2021/06/25	6	180.00	2	179.00	174.00	4	7,129	0.06%
2021/06/24	0	0.00	19	176.53	176.50	-19	7,045	-0.27%
2021/06/23	19	173.84	5	175.20	175.00	14	7,014	0.20%
2021/06/22	1	172.00	2	171.25	170.50	-1	6,885	-0.01%
2021/06/21	12	173.17	5	172.40	171.50	7	6,832	0.10%
2021/06/18	6	179.75	11	179.95	177.00	-5	6,705	-0.07%
2021/06/17	3	172.00	5	173.90	174.50	-2	6,484	-0.03%
2021/06/16	1	170.50	2	169.75	169.50	-1	6,390	-0.02%
2021/06/15	6	172.67	6.1	171.60	172.00	-0.1	6,359	0.00%
2021/06/11	6	164.58	15	163.87	167.00	-9	6,218	-0.14%
2021/06/10	3	157.67	12	156.04	160.00	-9	5,943	-0.15%
2021/06/09	0	0.00	3	154.00	152.00	-3	5,890	-0.05%
2021/06/08	11	154.91	1	154.00	155.00	10	5,946	0.17%
2021/06/07	1	152.50	3	152.50	154.00	-2	5,999	-0.03%
2021/06/04	3	152.50	1	154.00	151.50	2	5,961	0.03%
2021/06/03	10	158.00	8	157.31	157.00	2	5,978	0.03%
2021/06/02	20	160.55	13	161.27	157.50	7	5,940	0.12%
2021/06/01	3	154.67	4	154.25	155.00	-1	5,765	-0.02%
2021/05/31	2	153.25	3	152.67	152.50	-1	5,804	-0.02%
2021/05/28	11	153.36	6	151.67	154.00	5	5,953	0.08%
2021/05/27	8	151.50	7.7	152.13	149.00	0.4	5,968	0.01%
2021/05/26	10	150.95	11.3	151.79	150.00	-1.3	5,931	-0.02%
2021/05/25	12	148.17	2	148.50	146.50	10	5,877	0.17%
2021/05/24	21	135.79	10.1	139.79	143.50	10.9	5,725	0.19%
2021/05/21	2	127.75	2	128.50	130.50	0	5,541	0.00%
2021/05/20	0	0.00	2	125.25	124.50	-2	5,629	-0.04%
2021/05/19	1	127.00	1	127.50	127.50	0	5,799	0.00%
2021/05/18	3	130.33	0	0.00	131.00	3	5,877	0.05%
2021/05/17	1	130.50	1	129.00	123.50	0	5,961	0.00%
2021/05/14	1	134.50	1	132.50	127.00	0	6,002	0.00%
2021/05/13	2	133.50	2	133.25	132.00	0	6,118	0.00%
2021/05/12	4	124.00	1	134.00	122.00	3	6,583	0.05%
2021/05/11	0.1	137.00	2.2	138.59	135.00	-2.1	6,563	-0.03%
2021/05/10	3	148.50	2	147.75	147.00	1	6,685	0.01%
2021/05/07	1	149.00	3.5	147.71	151.50	-2.5	6,828	-0.04%
2021/05/06	2	145.50	2	142.75	142.50	0	7,030	0.00%
2021/05/05	1	148.00	0.5	145.00	145.00	0.5	7,264	0.01%
2021/05/04	4	141.81	11	138.23	139.50	-7	8,261	-0.08%
2021/05/03	2.1	149.62	3.3	148.00	146.00	-1.2	8,256	-0.01%
2021/04/29	1.4	157.89	0	0.00	156.00	1.4	8,413	0.02%
2021/04/28	4	158.63	0	0.00	158.00	4	8,642	0.05%
2021/04/27	0	0.00	5	159.90	159.50	-5	8,883	-0.06%
2021/04/26	5	158.70	0	0.00	158.50	5	9,122	0.05%
2021/04/23	0	0.00	1	158.50	159.50	-1	9,430	-0.01%
2021/04/22	1.1	156.71	0	0.00	156.00	1.1	9,853	0.01%
2021/04/21	0	0.00	18	160.44	159.50	-18	10,035	-0.18%
2021/04/20	0	0.00	5	161.50	162.00	-5	10,308	-0.05%
2021/04/19	1.3	159.00	0	0.00	158.00	1.3	10,647	0.01%
2021/04/16	17	163.00	1	162.00	161.00	16	11,002	0.15%
2021/04/15	5	159.60	25	155.46	164.50	-20	11,521	-0.17%
2021/04/14	4.1	158.68	9.2	160.83	159.00	-5.2	12,043	-0.04%
2021/04/13	3.3	167.85	0	0.00	164.50	3.3	12,703	0.03%
2021/04/12	2.1	169.76	1	169.50	168.00	1.1	12,875	0.01%
2021/04/09	4	176.38	3.2	177.59	175.00	0.8	13,056	0.01%
2021/04/08	3	178.50	4	178.75	178.50	-1	13,451	-0.01%
2021/04/07	3.1	179.65	5	180.10	179.50	-1.9	13,495	-0.01%
2021/04/06	7	176.57	4.1	176.84	176.00	2.9	13,482	0.02%
2021/04/01	7.1	179.00	9	179.39	179.00	-2	13,519	-0.01%
2021/03/31	7	178.57	13	179.92	181.00	-6	13,493	-0.04%
2021/03/30	0	0.00	3	174.00	173.50	-3	13,352	-0.02%
2021/03/29	5	172.80	0	0.00	172.50	5	13,563	0.04%
2021/03/26	2	168.50	3	171.17	173.00	-1	13,815	-0.01%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	28	167.82	30	167.90	167.00	-2	14,155	-0.01%
2021/03/23	1	173.00	2	171.75	170.00	-1	14,331	-0.01%
2021/03/22	4	173.88	0	0.00	171.00	4	14,591	0.03%
2021/03/19	1	174.00	4	174.00	174.50	-3	15,058	-0.02%
2021/03/18	1	173.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	7	176.79	1	175.50	173.00	6	16,019	0.04%
2021/03/16	0	0.00	4	172.38	172.00	-4	16,435	-0.02%
2021/03/15	1	175.50	2	176.75	173.00	-1	17,301	-0.01%
2021/03/12	4	176.50	2	174.50	174.00	2	18,042	0.01%
2021/03/11	3	175.00	4	172.25	174.50	-1	18,240	-0.01%
2021/03/10	2	169.50	0	0.00	168.00	2	18,435	0.01%
2021/03/09	7.3	167.37	11	168.14	169.50	-3.7	18,692	-0.02%
2021/03/08	6	169.50	1	168.50	166.50	5	18,842	0.03%
2021/03/05	0	0.00	4	169.50	170.00	-4	18,948	-0.02%
2021/03/04	3	174.00	2	173.50	173.00	1	19,169	0.01%
2021/03/03	10	172.85	4	167.50	177.50	6	19,401	0.03%
2021/03/02	2.1	169.87	0	0.00	166.50	2.1	19,411	0.01%
2021/02/26	1.2	172.58	7	172.43	173.00	-5.8	19,843	-0.03%
2021/02/25	4	177.13	10	177.40	175.00	-6	20,021	-0.03%
2021/02/24	6	179.00	6	179.00	177.00	0	20,393	0.00%
2021/02/23	16	178.41	9	177.28	178.50	7	20,736	0.03%
2021/02/22	8	182.31	10	183.65	181.50	-2	21,242	-0.01%
2021/02/19	13	182.92	6	183.42	183.50	7	21,752	0.03%
2021/02/18	4	178.88	1	177.50	179.00	3	22,257	0.01%
2021/02/17	13	180.38	3	179.67	181.00	10	22,991	0.04%
2021/02/05	8	176.62	3	176.00	174.50	5	23,351	0.02%
2021/02/04	11	174.45	10.8	172.00	174.00	0.2	23,961	0.00%
2021/02/03	33.1	180.61	14	179.39	178.00	19.1	24,408	0.08%
2021/02/02	10	192.05	7	191.93	192.50	3	24,549	0.01%
2021/02/01	12	186.33	6	187.42	191.00	6	25,135	0.02%
2021/01/29	8	190.06	3	189.50	185.50	5	25,467	0.02%
2021/01/28	26	193.44	1	192.50	192.00	25	25,635	0.10%
2021/01/27	16	204.66	13	204.00	203.00	3	25,941	0.01%
2021/01/26	113	208.70	132	210.69	203.00	-19	26,040	-0.07%	大買/大賣/
2021/01/25	25	200.48	5	200.20	200.00	20	24,975	0.08%
2021/01/22	17	202.76	24	203.29	203.00	-7	24,898	-0.03%
2021/01/21	2	200.00	4	199.13	203.00	-2	24,715	-0.01%
2021/01/20	10.2	199.68	6	200.17	195.00	4.2	24,517	0.02%
2021/01/19	16	203.81	10	202.65	204.00	6	24,299	0.02%
2021/01/18	18.2	193.67	21.2	194.14	202.50	-3	24,131	-0.01%
2021/01/15	17	198.82	17.2	203.89	193.00	-0.2	23,970	0.00%
2021/01/14	20	202.40	5	203.70	199.00	15	23,591	0.06%
2021/01/13	20	203.85	22	203.43	202.00	-2	23,410	-0.01%
2021/01/12	18.1	204.00	17	203.62	199.50	1.1	23,156	0.00%
2021/01/11	13.2	200.93	27	201.69	205.50	-13.8	22,830	-0.06%
2021/01/08	39.3	201.12	38.8	203.33	196.00	0.5	22,519	0.00%
2021/01/07	31.1	201.56	45.1	202.50	203.00	-14	22,024	-0.06%
2021/01/06	39.8	196.47	49.1	195.09	193.00	-9.3	21,470	-0.04%
2021/01/05	10.1	190.20	17	190.53	188.00	-6.9	20,708	-0.03%
2021/01/04	72.1	188.39	91	188.88	187.50	-18.9	20,524	-0.09%
2020/12/31	43	183.28	22	184.48	183.50	21	20,324	0.10%
2020/12/30	4	173.75	7	174.71	176.50	-3	19,893	-0.02%
2020/12/29	3.1	172.84	2	172.00	171.50	1.1	19,833	0.01%
2020/12/28	3	172.67	2	172.75	172.00	1	19,785	0.01%
2020/12/25	1	170.00	3	169.50	169.00	-2	19,703	-0.01%
2020/12/24	2	170.50	2.5	171.91	170.00	-0.5	19,653	0.00%
2020/12/23	4.5	172.28	5	170.50	173.50	-0.5	19,578	0.00%
2020/12/22	13	169.31	8	169.38	167.50	5	19,489	0.03%
2020/12/21	14.1	166.07	12	163.79	164.00	2.1	19,295	0.01%
2020/12/18	10	173.40	5	171.10	171.50	5	19,108	0.03%
2020/12/17	6	173.33	24.7	172.73	175.00	-18.7	19,345	-0.10%
2020/12/16	7	175.36	6	175.17	171.50	1	19,198	0.01%
2020/12/15	24	172.71	21	171.26	171.00	3	18,978	0.02%
2020/12/14	8	180.13	4	181.63	176.00	4	18,544	0.02%
2020/12/11	72.1	194.30	39.1	195.35	188.00	33.1	18,244	0.18%
2020/12/10	27.1	206.63	43	205.87	208.50	-16	17,953	-0.09%
2020/12/09	75.7	205.13	46	204.67	204.00	29.7	17,732	0.17%
2020/12/08	48	192.84	47	193.97	199.00	1	16,902	0.01%
2020/12/07	20	181.38	16	179.44	181.00	4	16,210	0.02%
2020/12/04	33	180.81	32	178.61	176.50	1	16,011	0.01%
2020/12/03	5	179.30	3	178.50	185.00	2	15,856	0.01%
2020/12/02	23	178.41	14	180.39	177.00	9	15,706	0.06%
2020/12/01	18	179.42	12	180.08	180.50	6	15,636	0.04%
2020/11/30	15	180.00	14	181.32	179.50	1	15,668	0.01%
2020/11/27	13	174.77	12	175.71	177.00	1	15,781	0.01%
2020/11/26	25	178.70	39	179.76	179.50	-14	15,633	-0.09%
2020/11/25	11	179.64	10	177.45	179.00	1	15,522	0.01%
2020/11/24	26	188.92	27	187.89	185.00	-1	15,127	-0.01%
2020/11/23	20	188.18	26	188.94	190.00	-6	15,109	-0.04%
2020/11/20	16	190.56	12	190.79	187.00	4	15,053	0.03%
2020/11/19	31	188.97	36	189.49	189.50	-5	14,903	-0.03%
2020/11/18	44	184.73	104	185.31	186.50	-60	14,501	-0.41%	大賣/
2020/11/17	44	184.03	46	184.48	179.50	-2	14,192	-0.01%
2020/11/16	39	184.21	33	183.15	190.00	6	13,878	0.04%
2020/11/13	16	168.75	15	170.77	175.00	1	13,259	0.01%
2020/11/12	41	169.30	43	170.52	170.00	-2	12,977	-0.02%
2020/11/11	35	164.20	65	161.78	171.00	-30	12,355	-0.24%
2020/11/10	34	158.21	31	157.85	160.00	3	11,944	0.03%
2020/11/09	18	150.22	25	155.28	156.50	-7	11,295	-0.06%
2020/11/06	4	139.88	17.1	140.32	142.50	-13.1	10,799	-0.12%
2020/11/05	7	135.86	10	135.40	136.50	-3	10,591	-0.03%
2020/11/04	12.1	132.76	19	133.03	135.00	-6.9	10,510	-0.07%
2020/11/03	6	125.25	21	127.12	127.00	-15	10,071	-0.15%
2020/10/30	0	0.00	4	120.38	120.00	-4	9,998	-0.04%
2020/10/29	3	117.67	2	117.00	121.00	1	10,137	0.01%
2020/10/27	2	122.50	2	121.50	124.00	0	10,407	0.00%
2020/10/26	4	125.50	3	125.83	122.50	1	10,636	0.01%
2020/10/23	14	123.32	10	124.15	124.50	4	10,925	0.04%
2020/10/22	1	118.00	5	120.20	121.00	-4	11,681	-0.03%
2020/10/21	6	117.33	2	119.25	117.00	4	12,242	0.03%
2020/10/20	3	117.33	1	116.50	117.50	2	12,615	0.02%
2020/10/19	5	119.00	1	119.00	118.50	4	12,784	0.03%
2020/10/16	4	119.75	0	0.00	118.50	4	13,006	0.03%
2020/10/15	1	124.00	13	123.23	123.00	-12	13,396	-0.09%
2020/10/14	2	122.75	0	0.00	122.50	2	13,720	0.01%
2020/10/12	2	122.50	1	123.00	121.50	1	14,629	0.01%
2020/10/08	1	121.00	2	121.75	121.00	-1	15,305	-0.01%
2020/10/06	1	117.00	0	0.00	117.00	1	16,476	0.01%
2020/10/05	2	116.75	3	116.83	116.50	-1	17,141	-0.01%
2020/09/29	3	114.67	2	114.50	113.50	1	18,154	0.01%
2020/09/28	0	0.00	1	114.50	114.00	-1	18,800	-0.01%
2020/09/25	3	110.83	6	111.83	110.50	-3	19,141	-0.02%
2020/09/24	1	115.50	8	115.19	115.00	-7	19,447	-0.04%
2020/09/23	2	118.00	1	118.00	119.50	1	20,036	0.00%
2020/09/22	22	119.07	2	124.00	118.00	20	20,364	0.10%
2020/09/21	0	0.00	1	127.00	125.50	-1	20,809	0.00%
2020/09/18	2	127.75	2	128.50	127.00	0	21,670	0.00%
2020/09/17	1	127.00	8	127.25	127.00	-7	22,528	-0.03%
2020/09/16	4	130.50	2	130.50	128.00	2	23,416	0.01%
2020/09/15	13	131.31	9	132.50	129.50	4	23,469	0.02%
2020/09/14	8	130.31	8	128.75	131.50	0	23,225	0.00%
2020/09/11	2	124.50	2	125.00	125.50	0	23,024	0.00%
2020/09/10	2	127.50	1	126.00	125.00	1	22,969	0.00%
2020/09/09	10	123.00	23	125.48	126.50	-13	22,944	-0.06%
2020/09/08	0	0.00	1	126.00	126.00	-1	22,944	0.00%
2020/09/07	2	126.50	4	123.38	124.00	-2	22,954	-0.01%
2020/09/04	16	125.75	14	127.36	129.00	2	22,976	0.01%
2020/09/03	3	128.33	5	128.40	127.50	-2	22,886	-0.01%
2020/09/02	18	129.19	32	129.33	129.00	-14	22,798	-0.06%
2020/09/01	39	124.53	31	124.85	125.50	8	22,541	0.04%
2020/08/31	6	125.00	5	123.00	123.50	1	22,476	0.00%
2020/08/28	9	121.00	7	121.21	123.00	2	22,550	0.01%
2020/08/27	33	121.68	37	123.85	121.50	-4	22,530	-0.02%
2020/08/26	13	122.23	57	121.11	122.00	-44	22,493	-0.20%
2020/08/25	6	114.67	16	115.22	118.00	-10	22,183	-0.05%
2020/08/24	19	110.50	10	110.10	112.00	9	21,931	0.04%
2020/08/21	10	107.90	6	107.92	110.00	4	21,832	0.02%
2020/08/20	17	104.15	9	107.00	102.00	8	21,572	0.04%
2020/08/19	20	116.58	7	113.14	112.50	13	21,309	0.06%
2020/08/18	23	119.78	16	118.41	118.00	7	21,142	0.03%
2020/08/17	17	123.21	3	123.00	122.00	14	20,998	0.07%
2020/08/14	29	124.52	54	120.08	126.00	-25	21,133	-0.12%
2020/08/13	16	123.34	4	123.25	120.50	12	20,947	0.06%
2020/08/12	14	124.61	8	123.50	123.50	6	20,939	0.03%
2020/08/11	2	131.00	15	130.00	127.50	-13	20,872	-0.06%
2020/08/10	7	130.71	20	130.13	128.00	-13	20,869	-0.06%
2020/08/07	3	129.00	1	126.50	126.50	2	20,790	0.01%
2020/08/06	11	128.55	8	128.50	128.50	3	20,802	0.01%
2020/08/05	13	129.19	5	129.20	127.00	8	20,761	0.04%
2020/08/04	3	128.33	3	128.00	128.00	0	20,817	0.00%
2020/08/03	11	126.95	9	125.89	125.00	2	20,802	0.01%
2020/07/31	0	0.00	17	123.59	126.00	-17	20,709	-0.08%
2020/07/30	21	125.83	9	125.50	123.00	12	20,683	0.06%
2020/07/29	28	120.41	23	121.37	125.00	5	20,576	0.02%
2020/07/28	49	131.53	70	126.65	119.00	-21	20,433	-0.10%
2020/07/27	24	128.40	44	127.84	130.00	-20	19,670	-0.10%
2020/07/24	33	125.41	8	127.50	122.00	25	19,162	0.13%
2020/07/23	15	125.80	14	126.07	125.50	1	18,906	0.01%
2020/07/22	25	125.94	22	126.77	128.00	3	18,943	0.02%
2020/07/21	32	125.33	24	126.83	126.50	8	18,718	0.04%
2020/07/20	5	117.80	8	119.00	120.50	-3	18,387	-0.02%
2020/07/17	10	122.30	21	123.26	121.50	-11	18,135	-0.06%
2020/07/16	35	125.93	45	125.87	128.00	-10	17,773	-0.06%
2020/07/15	57	129.37	34.1	131.94	125.00	22.9	17,379	0.13%
2020/07/14	57	141.01	48	141.42	136.50	9	16,998	0.05%
2020/07/13	15	135.63	47	137.19	140.50	-32	16,475	-0.19%
2020/07/10	97	134.24	31	132.71	128.00	66	16,084	0.41%
2020/07/09	17	138.47	12	139.08	138.00	5	15,491	0.03%
2020/07/08	64	130.74	59	133.24	133.00	5	14,981	0.03%
2020/07/07	71	129.39	38	127.24	129.50	33	14,728	0.22%
2020/07/06	17	121.82	53	123.44	123.00	-36	14,173	-0.25%
2020/07/03	52	121.29	26	120.73	119.50	26	13,982	0.19%
2020/07/02	56	122.29	43	123.15	125.00	13	13,554	0.10%
2020/07/01	27	116.44	50	116.82	116.00	-23	12,873	-0.18%
2020/06/30	85	116.55	24	116.75	112.00	61	12,431	0.49%
2020/06/29	52.1	114.10	138	113.15	115.00	-85.9	11,637	-0.74%	大賣/
2020/06/24	85	103.35	84	104.23	105.50	1	10,716	0.01%
2020/06/23	31	92.15	39	93.71	96.10	-8	9,831	-0.08%
2020/06/22	5	87.30	14	86.26	87.40	-9	8,916	-0.10%
2020/06/18	0	0.00	6	82.88	84.40	-6	8,698	-0.07%
2020/06/17	3	81.23	0	0.00	81.30	3	8,622	0.03%
2020/06/16	3	81.53	0	0.00	82.30	3	8,616	0.03%
2020/06/15	3	80.40	3	80.07	79.80	0	8,564	0.00%
2020/06/12	5	79.64	6	79.83	81.50	-1	8,550	-0.01%
2020/06/11	9	82.48	1	83.80	81.60	8	8,523	0.09%
2020/06/10	0	0.00	1	86.40	86.10	-1	8,428	-0.01%
2020/06/09	2	86.30	4	85.83	86.00	-2	8,424	-0.02%
2020/06/08	4	87.58	1	87.60	86.80	3	8,733	0.03%
2020/06/05	3	87.00	8	87.45	86.80	-5	8,930	-0.06%
2020/06/04	13	87.34	24	87.78	86.50	-11	9,056	-0.12%
2020/06/03	18	85.75	7	86.26	85.90	11	9,109	0.12%
2020/06/02	8	85.53	8	86.69	84.00	0	9,114	0.00%
2020/06/01	0	0.00	8	84.55	85.20	-8	9,265	-0.09%
2020/05/29	8	81.88	2	81.80	81.70	6	9,465	0.06%
2020/05/28	1	81.90	21	83.99	81.50	-20	9,550	-0.21%
2020/05/27	0	0.00	1	85.30	84.00	-1	9,539	-0.01%
2020/05/26	3	84.97	2	85.20	84.50	1	9,532	0.01%
2020/05/25	0	0.00	5	83.06	83.40	-5	9,439	-0.05%
2020/05/22	6	82.93	2	82.85	81.90	4	9,445	0.04%
2020/05/21	28	83.21	10	83.42	84.50	18	9,372	0.19%
2020/05/20	6	78.40	5	78.50	78.20	1	9,126	0.01%
2020/05/19	3	77.97	2	78.40	77.70	1	9,054	0.01%
2020/05/18	4	80.78	7	80.31	79.10	-3	8,949	-0.03%
2020/05/15	3	82.30	3	85.23	83.50	0	8,879	0.00%
2020/05/14	11	88.00	21	87.13	85.20	-10	8,911	-0.11%
2020/05/13	5	88.08	4	87.38	88.40	1	9,000	0.01%
2020/05/12	1	86.20	8	86.13	86.10	-7	9,134	-0.08%
2020/05/11	31	88.37	14	87.23	87.30	17	9,661	0.18%
2020/05/08	15	85.25	5	85.28	84.80	10	9,777	0.10%
2020/05/07	2	84.10	11	83.79	83.70	-9	9,807	-0.09%
2020/05/06	11	82.40	16	81.98	81.70	-5	9,836	-0.05%
2020/05/05	7	85.94	16	84.00	83.50	-9	9,946	-0.09%
2020/05/04	12	85.27	15	83.92	85.00	-3	9,910	-0.03%
2020/04/30	6	83.33	6	83.03	82.70	0	9,851	0.00%
2020/04/29	21	82.08	18	82.94	81.90	3	9,859	0.03%
2020/04/28	8	82.96	11	82.36	82.00	-3	9,997	-0.03%
2020/04/27	19	81.83	19	80.27	83.00	0	9,876	0.00%
2020/04/24	0	0.00	7	78.30	77.70	-7	9,790	-0.07%
2020/04/23	14	78.15	26	77.58	78.10	-12	10,157	-0.12%
2020/04/22	20	73.44	43	73.98	76.80	-23	10,429	-0.22%
2020/04/21	7	76.70	16	76.61	75.00	-9	10,445	-0.09%
2020/04/20	2	78.10	4	78.50	78.60	-2	10,568	-0.02%
2020/04/17	68	80.03	36	81.24	79.40	32	10,565	0.30%
2020/04/16	21	76.06	32	77.50	78.00	-11	10,358	-0.11%
2020/04/15	42	75.15	9	74.70	74.70	33	10,145	0.33%
2020/04/14	5	73.24	8	73.44	73.60	-3	9,967	-0.03%
2020/04/13	17	72.88	21	72.31	72.10	-4	9,871	-0.04%
2020/04/10	4	72.70	1	73.50	74.50	3	9,748	0.03%
2020/04/09	7	71.91	2	71.45	71.20	5	9,553	0.05%
2020/04/08	21	72.00	3	72.17	73.30	18	9,411	0.19%
2020/04/07	0	0.00	1	68.60	69.00	-1	9,184	-0.01%
2020/03/26	0	0.00	2	54.20	58.50	-2	9,843	-0.02%
2020/03/25	3	55.30	0	0.00	55.30	3	10,074	0.03%
2020/03/23	1	44.00	100	44.53	45.80	-99	10,540	-0.94%
2020/03/20	3	46.00	5	46.00	48.55	-2	10,709	-0.02%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	8	50.44	0	0.00	49.05	8	11,755	0.07%
2020/03/17	102	54.01	52	54.00	54.50	50	12,081	0.41%	大買/
2020/03/13	1	66.50	1	66.50	66.50	0	11,967	0.00%
2020/03/12	6	75.08	11	76.39	73.80	-5	11,995	-0.04%
2020/03/11	3	84.13	18	87.31	82.00	-15	11,586	-0.13%
2020/03/10	9	84.29	11	86.24	88.90	-2	11,269	-0.02%
2020/03/09	47	87.89	13	87.03	85.40	34	11,052	0.31%
2020/03/06	1	92.70	1	92.90	92.20	0	10,805	0.00%
2020/03/05	8	92.79	23	93.93	94.40	-15	10,694	-0.14%
2020/03/04	12	89.03	2	92.45	90.50	10	10,369	0.10%
2020/03/03	1	91.50	2	92.40	93.30	-1	10,123	-0.01%
2020/03/02	2	87.70	10	87.60	88.00	-8	10,366	-0.08%
2020/02/27	1	91.20	7	88.80	88.90	-6	10,608	-0.06%
2020/02/26	0	0.00	41	92.34	91.00	-41	10,801	-0.38%
2020/02/25	0	0.00	3	92.00	92.80	-3	11,563	-0.03%
2020/02/24	0	0.00	3	91.33	92.00	-3	12,057	-0.02%
2020/02/21	1	90.50	1	89.70	90.70	0	12,145	0.00%
2020/02/20	2	90.20	2	90.50	90.50	0	12,200	0.00%
2020/02/19	1	88.80	10	88.45	89.60	-9	12,238	-0.07%
2020/02/18	4	88.85	2	89.45	87.10	2	12,283	0.02%
2020/02/17	54	93.71	33	93.04	90.30	21	12,367	0.17%
2020/02/14	30	92.57	28	92.58	92.90	2	12,039	0.02%
2020/02/13	31	94.89	34	94.11	92.20	-3	11,828	-0.03%
2020/02/12	49	92.85	34	93.15	93.90	15	11,698	0.13%
2020/02/11	58	89.09	41	87.86	90.30	17	11,126	0.15%
2020/02/10	4	81.98	7	82.74	82.10	-3	10,831	-0.03%
2020/02/07	13	82.64	19	82.82	81.50	-6	10,693	-0.06%
2020/02/06	19	83.63	18	83.04	84.50	1	10,615	0.01%
2020/02/05	9	79.16	3	79.20	79.10	6	10,467	0.06%
2020/02/04	8	79.90	10	79.62	80.20	-2	10,441	-0.02%
2020/02/03	13	74.73	7	73.57	74.70	6	10,361	0.06%
2020/01/31	18	79.22	11	79.05	78.60	7	10,724	0.07%
2020/01/30	7	80.70	0	0.00	80.70	7	10,841	0.06%
2020/01/20	6	89.93	9	90.33	89.60	-3	11,261	-0.03%
2020/01/17	1	90.90	6	89.98	90.00	-5	11,488	-0.04%
2020/01/16	12	85.11	27	85.81	87.20	-15	11,434	-0.13%
2020/01/15	16	84.08	3	84.20	83.50	13	11,303	0.12%
2020/01/14	24	84.13	35	82.74	84.60	-11	11,542	-0.10%
2020/01/13	3	81.10	4	81.20	80.60	-1	11,503	-0.01%
2020/01/10	15	81.64	4	79.95	80.30	11	11,529	0.10%
2020/01/09	0	0.00	2	80.50	80.80	-2	11,344	-0.02%
2020/01/08	0	0.00	1	76.40	77.00	-1	11,346	-0.01%
2020/01/07	0	0.00	8	77.50	76.30	-8	11,372	-0.07%
2020/01/03	0	0.00	1	80.10	79.20	-1	11,433	-0.01%
2019/12/31	1	79.20	29	79.67	80.50	-28	11,465	-0.24%
2019/12/30	10	81.90	0	0.00	80.00	10	11,489	0.09%
2019/12/27	1	81.00	2	81.50	81.00	-1	11,507	-0.01%
2019/12/25	11	80.10	7	80.13	77.80	4	11,476	0.03%
2019/12/24	34	79.83	10	79.58	80.50	24	11,212	0.21%
2019/12/23	12	77.63	27	77.66	77.70	-15	11,084	-0.14%
2019/12/20	15	80.39	32.1	79.98	78.80	-17.1	10,936	-0.16%
2019/12/19	31	83.76	21	83.48	83.00	10	10,824	0.09%
2019/12/18	9	81.91	7	82.46	83.00	2	10,621	0.02%
2019/12/17	11	82.69	16	82.61	82.80	-5	10,511	-0.05%
2019/12/16	30.1	82.58	74	82.27	83.50	-43.9	10,491	-0.42%
2019/12/13	50	80.80	25	80.82	79.40	25	10,099	0.25%
2019/12/12	12	78.22	11	78.85	79.70	1	9,473	0.01%
2019/12/11	1	72.90	1	73.00	72.50	0	9,150	0.00%
2019/12/10	20	72.00	1	71.40	71.30	19	9,143	0.21%
2019/12/09	0	0.00	1	69.20	71.50	-1	9,189	-0.01%
2019/12/06	20	67.70	4	66.80	67.70	16	9,155	0.17%
2019/12/05	4	68.30	0	0.00	67.40	4	9,199	0.04%
2019/12/04	0	0.00	1	66.00	67.40	-1	9,452	-0.01%
2019/12/03	1	64.50	0	0.00	65.00	1	9,504	0.01%
2019/12/02	0	0.00	5	64.00	64.80	-5	9,657	-0.05%
2019/11/29	2	66.50	0	0.00	66.00	2	9,701	0.02%
2019/11/28	0	0.00	1	65.10	65.70	-1	9,726	-0.01%
2019/11/27	28	67.31	15	66.87	66.20	13	9,792	0.13%
2019/11/26	24	70.99	34	70.06	69.90	-10	9,471	-0.11%
2019/11/25	12	70.23	35	70.39	70.30	-23	9,255	-0.25%
2019/11/22	66	71.16	46	71.31	71.00	20	9,023	0.22%
2019/11/21	22	66.19	20	66.30	70.00	2	8,275	0.02%
2019/11/20	23	64.67	23	64.20	63.70	0	7,756	0.00%
2019/11/19	4	63.95	4	64.40	64.10	0	7,777	0.00%
2019/11/18	18	64.34	16	63.57	63.50	2	8,006	0.02%
2019/11/15	27	64.28	12	64.03	64.00	15	8,002	0.19%
2019/11/14	21	63.43	14	64.07	64.30	7	7,985	0.09%
2019/11/13	18	63.71	4	63.83	63.60	14	8,007	0.17%
2019/11/12	3	62.37	2	63.00	63.60	1	8,029	0.01%
2019/11/11	3	61.07	3	60.53	60.90	0	8,044	0.00%
2019/11/08	4	66.90	10	65.60	67.00	-6	7,968	-0.08%
2019/11/07	0	0.00	4	64.80	64.20	-4	7,975	-0.05%
2019/11/06	3	66.90	1	67.80	65.90	2	8,028	0.02%
2019/11/05	2	66.55	4	66.55	66.60	-2	8,016	-0.02%
2019/11/04	3	67.00	23	66.74	67.00	-20	8,031	-0.25%
2019/11/01	2	65.60	6	64.63	65.70	-4	7,989	-0.05%
2019/10/31	1	63.50	175	63.85	62.90	-174	7,970	-2.18%	大賣/鉅額交易
2019/10/30	19	64.98	190	64.44	65.30	-171	7,902	-2.16%	大賣/鉅額交易
2019/10/29	15	61.21	273	61.51	62.50	-258	7,459	-3.46%	大賣/鉅額交易
2019/10/28	16	60.74	299	61.04	62.50	-283	7,213	-3.92%	大賣/鉅額交易
2019/10/25	913	58.27	30	57.93	58.40	883	6,847	12.90%	大買/鉅額交易
2019/10/24	7	55.64	3	57.23	57.10	4	6,622	0.06%
2019/10/23	0	0.00	8	53.65	53.20	-8	6,388	-0.13%
2019/10/22	8	52.59	26	51.67	53.40	-18	6,493	-0.28%
2019/10/21	10	50.20	2	51.00	50.70	8	6,472	0.12%
2019/10/18	17	48.59	10	48.66	48.75	7	6,602	0.11%
2019/10/16	2	46.45	0	0.00	46.60	2	6,805	0.03%
2019/10/14	0	0.00	1	46.20	45.85	-1	6,886	-0.01%
2019/10/08	1	47.30	0	0.00	46.80	1	7,248	0.01%
2019/10/03	0	0.00	1	48.40	48.45	-1	7,488	-0.01%
2019/10/01	1	48.10	0	0.00	47.80	1	7,684	0.01%
2019/09/27	1	47.95	2	47.85	47.80	-1	7,994	-0.01%
2019/09/26	12	48.65	0	0.00	47.70	12	8,055	0.15%
2019/09/25	1	48.70	4	48.70	48.60	-3	7,997	-0.04%
2019/09/24	3	50.80	5	50.15	49.20	-2	7,972	-0.03%
2019/09/23	3	50.40	3	50.83	51.60	0	7,820	0.00%
2019/09/20	0	0.00	21	49.65	49.65	-21	7,658	-0.27%
2019/09/19	23	50.15	2	50.50	49.75	21	7,631	0.28%
2019/09/18	1	48.40	0	0.00	48.70	1	7,452	0.01%
2019/09/17	1	48.50	0	0.00	48.20	1	7,429	0.01%
2019/09/10	0	48.70	1	48.40	48.70	-1	7,287	-0.01%
2019/09/09	1	49.70	0	0.00	49.55	1	7,298	0.01%
2019/09/06	10	50.45	13	50.37	49.60	-3	7,253	-0.04%
2019/09/05	1.7	49.27	2	49.53	49.10	-0.3	6,993	0.00%
2019/09/04	6.1	49.39	9	49.47	49.00	-3	6,930	-0.04%
2019/09/03	2	48.15	0	0.00	48.15	2	6,843	0.03%
2019/08/30	1	48.00	4	48.21	48.10	-3	6,767	-0.04%
2019/08/29	2	47.30	4	46.90	46.95	-2	6,653	-0.03%
2019/08/28	6	47.27	1	46.60	46.50	5	6,616	0.08%
2019/08/26	3	45.62	0	0.00	45.25	3	6,483	0.05%
2019/08/23	5	48.03	4	47.51	47.10	1	6,419	0.02%
2019/08/22	6	49.30	6	48.88	48.20	0	6,365	0.00%
2019/08/21	12	48.82	7	48.89	49.50	5	6,219	0.08%
2019/08/20	10	47.20	0	0.00	46.70	10	5,900	0.17%
2019/08/19	0	0.00	6	47.33	47.20	-6	5,832	-0.10%
2019/08/16	3	47.12	5	48.46	46.15	-2	5,768	-0.03%
2019/08/15	2	48.13	2	47.83	49.10	0	5,559	0.00%
2019/08/14	1	48.70	10	48.41	47.70	-9	5,492	-0.16%
2019/08/13	3	48.32	25	47.71	47.70	-22	5,415	-0.41%
2019/08/12	13	48.78	5	48.92	48.90	8	5,341	0.15%
2019/08/08	38	46.89	6	47.23	47.85	32	5,247	0.61%
2019/08/07	2	45.00	3	44.78	44.30	-1	5,122	-0.02%
2019/08/06	3	44.50	2	44.53	45.05	1	5,075	0.02%
2019/08/05	1	46.55	2	46.75	46.35	-1	4,992	-0.02%
2019/08/02	5	46.87	3	46.27	46.50	2	4,936	0.04%
2019/08/01	14	48.10	24	48.40	48.25	-10	4,875	-0.21%
2019/07/31	20	48.54	20	48.74	49.00	0	4,831	0.00%
2019/07/30	16	47.38	36	47.18	47.50	-20	4,736	-0.42%
2019/07/29	10	50.68	11	50.30	49.50	-1	4,617	-0.02%
2019/07/26	33	52.42	10	51.49	51.00	23	4,519	0.51%
2019/07/25	44	50.93	33	50.95	51.50	11	4,353	0.25%
2019/07/24	37	50.20	41	50.32	51.50	-4	4,223	-0.09%
2019/07/23	20	49.42	7	48.59	48.05	13	3,858	0.34%
2019/07/22	24	46.31	33	47.57	48.95	-9	3,506	-0.26%
2019/07/19	3	43.37	13	44.26	44.50	-10	3,149	-0.32%
2019/07/18	2	42.68	0	0.00	41.95	2	2,877	0.07%
2019/07/17	2	43.88	2	43.48	43.25	0	2,829	0.00%
2019/07/16	0	0.00	4	44.05	44.00	-4	2,815	-0.14%
2019/07/15	6	43.54	3	43.33	43.65	3	2,741	0.11%
2019/07/12	42	43.95	34	44.19	43.10	8	2,702	0.30%
2019/07/11	8	42.32	11	42.67	43.00	-3	2,412	-0.12%
2019/07/10	1	41.05	1	40.50	40.80	0	2,316	0.00%
2019/07/09	10	41.33	3	42.33	40.40	7	2,410	0.29%
2019/07/08	3	41.50	0	0.00	41.30	3	2,324	0.13%
2019/07/05	3	41.22	2	41.08	42.40	1	2,310	0.04%
2019/07/04	7	40.64	9	40.18	40.30	-2	2,161	-0.09%
2019/07/03	0	0.00	17	37.62	39.30	-17	1,933	-0.88%
2019/07/02	5	35.29	5	35.54	35.75	0	1,850	0.00%
2019/07/01	0	0.00	5	35.39	35.20	-5	1,845	-0.27%
2019/06/27	5	33.93	6	33.81	33.80	-1	1,887	-0.05%
2019/06/26	7	33.40	7	33.60	33.70	0	1,907	0.00%
2019/06/24	7	34.10	7	34.19	34.20	0	2,078	0.00%
2019/06/21	3	35.07	3	34.82	34.65	0	2,070	0.00%
2019/06/20	11	34.55	4	34.60	34.55	7	2,057	0.34%
2019/06/19	2	34.65	0	0.00	34.40	2	2,078	0.10%
2019/06/18	1	34.70	1	34.60	34.70	0	2,061	0.00%
2019/06/17	11	35.01	4	35.31	34.85	7	2,070	0.34%
2019/06/14	1	33.95	1	33.85	33.80	0	2,016	0.00%
2019/06/13	3	33.88	4	33.60	33.60	-1	2,022	-0.05%
2019/06/12	4	34.25	4	34.63	34.30	0	2,045	0.00%
2019/06/11	7	34.24	9	34.63	34.00	-2	2,045	-0.10%
2019/06/10	5	32.40	1	32.20	32.45	4	1,978	0.20%
2019/06/06	2	32.05	2	32.25	31.65	0	1,978	0.00%
2019/06/05	4	31.64	0	0.00	31.55	4	1,972	0.20%
2019/05/27	2	31.58	0	0.00	31.55	2	2,075	0.10%
2019/05/15	1	36.15	0	0.00	36.15	1	2,541	0.04%
2019/05/10	1	35.60	0	0.00	35.60	1	2,744	0.04%
2019/05/07	0	0.00	5	38.70	38.50	-5	2,814	-0.18%
2019/05/06	3	38.90	30	38.75	38.50	-27	2,907	-0.93%
2019/05/02	0	0.00	3	39.53	39.80	-3	3,565	-0.08%
2019/04/29	1	39.30	0	0.00	39.30	1	3,562	0.03%
2019/04/26	0	0.00	3	40.80	40.75	-3	3,544	-0.08%
2019/04/24	0	0.00	5	42.60	42.05	-5	3,522	-0.14%
2019/04/22	1	42.70	3	43.40	43.30	-2	3,497	-0.06%
2019/04/18	0	0.00	34	43.02	41.40	-34	3,447	-0.99%
2019/04/17	43	44.02	2	43.50	43.60	41	3,387	1.21%
2019/04/16	2	43.25	19	43.23	43.30	-17	3,329	-0.51%
2019/04/15	23	44.03	3	43.20	44.00	20	3,260	0.61%
2019/04/12	3	41.60	0	0.00	42.00	3	3,118	0.10%
2019/04/11	1	41.70	1	42.80	41.20	0	3,102	0.00%
2019/04/10	3	41.97	0	0.00	41.90	3	3,043	0.10%
2019/04/09	1	43.00	1	43.05	42.70	0	3,017	0.00%
2019/04/08	2	41.53	0	0.00	41.45	2	2,915	0.07%
2019/04/02	0	0.00	1	41.35	41.45	-1	2,886	-0.03%
2019/04/01	4	41.00	3	41.20	40.95	1	2,858	0.03%
2019/03/29	2	40.55	0	0.00	40.00	2	2,810	0.07%
2019/03/28	5	41.72	0	0.00	40.70	5	2,797	0.18%
2019/03/27	2	41.15	5	41.44	41.60	-3	2,738	-0.11%
2019/03/26	0	0.00	1	39.50	39.00	-1	2,635	-0.04%
2019/03/22	2	39.10	4	40.11	40.50	-2	2,641	-0.08%
2019/03/21	2	39.05	0	0.00	39.00	2	2,615	0.08%
2019/03/20	2	39.20	2	39.33	39.15	0	2,631	0.00%
2019/03/18	1	39.50	0	0.00	39.35	1	2,645	0.04%
2019/03/14	0	0.00	1	39.00	38.50	-1	2,645	-0.04%
2019/03/13	1	38.20	0	0.00	38.35	1	2,674	0.04%
2019/03/11	1	38.90	1	38.90	38.85	0	2,736	0.00%
2019/03/08	1	38.10	0	0.00	38.45	1	2,814	0.04%
2019/03/07	1	37.90	1	39.75	38.00	0	2,872	0.00%
2019/03/05	0	0.00	1	40.70	40.60	-1	2,926	-0.03%
2019/02/27	1	40.00	0	0.00	40.00	1	2,970	0.03%
2019/02/26	1	40.80	1	41.30	40.20	0	2,979	0.00%
2019/02/25	1	40.80	0	0.00	40.75	1	3,017	0.03%
2019/02/22	0	0.00	1	40.80	40.75	-1	3,024	-0.03%
2019/02/21	2	41.75	30	41.35	41.50	-28	3,023	-0.93%
2019/02/20	30	41.90	12	40.95	41.10	18	2,984	0.60%
2019/02/19	2	42.20	2	41.98	41.40	0	2,963	0.00%
2019/02/18	0	0.00	1	41.35	41.10	-1	2,940	-0.03%
2019/02/15	22	43.41	6	43.51	42.00	16	2,897	0.55%
2019/02/14	3	43.37	5	43.68	43.25	-2	2,836	-0.07%
2019/02/13	2	40.48	1	41.20	41.10	1	2,698	0.04%
2019/02/12	1	39.80	1	39.75	39.55	0	2,629	0.00%
2019/02/11	13	40.10	6	40.21	39.80	7	2,624	0.27%
2019/01/28	7	38.48	0	0.00	38.20	7	2,676	0.26%
2019/01/25	10	38.04	4	37.98	38.10	6	2,673	0.22%
2019/01/24	11	38.06	16	38.73	38.30	-5	2,630	-0.19%
2019/01/23	2	36.30	2	36.75	37.00	0	2,159	0.00%
2019/01/17	0	0.00	5	33.57	32.75	-5	2,130	-0.23%
2019/01/16	2	32.10	11	32.76	33.10	-9	2,164	-0.42%
2019/01/15	2	32.25	0	0.00	32.05	2	2,188	0.09%
2019/01/14	11	32.15	11	31.96	32.00	0	2,229	0.00%
2019/01/11	13	33.20	1	32.65	32.65	12	2,273	0.53%
2019/01/10	0	0.00	3	33.73	33.60	-3	2,281	-0.13%
2019/01/09	2	33.50	4	33.50	33.30	-2	2,315	-0.09%
2019/01/08	7	32.89	0	0.00	32.90	7	2,370	0.30%
2019/01/07	0	0.00	3	33.32	33.25	-3	2,439	-0.12%
2019/01/04	2	31.90	2	32.10	32.30	0	2,508	0.00%
2018/12/28	2	33.95	1	34.00	34.00	1	2,704	0.04%
2018/12/27	5	34.12	5	33.95	33.65	0	2,816	0.00%
2018/12/26	1	34.35	1	33.65	33.60	0	2,819	0.00%
2018/12/25	3	34.10	0	0.00	34.20	3	2,829	0.11%
2018/12/24	0	0.00	1	34.80	34.90	-1	2,839	-0.04%
2018/12/22	1	34.35	0	0.00	34.50	1	2,854	0.04%
2018/12/21	0	0.00	1	34.50	34.65	-1	2,869	-0.03%
2018/12/20	1	33.80	2	33.85	33.95	-1	2,864	-0.03%
2018/12/18	1	35.20	1	35.20	35.15	0	2,888	0.00%
2018/12/12	1	37.00	0	0.00	37.10	1	2,975	0.03%
2018/12/10	0	0.00	2	36.60	36.05	-2	3,033	-0.07%
2018/12/04	22	40.45	1	40.50	40.00	21	3,221	0.65%
2018/12/03	2	40.70	5	40.28	40.80	-3	3,242	-0.09%
2018/11/30	4	37.93	3	37.32	38.00	1	3,177	0.03%
2018/11/29	12	37.02	10	37.74	36.50	2	3,152	0.06%
2018/11/28	5	35.97	22	36.12	36.30	-17	3,150	-0.54%
2018/11/27	2	34.30	12	35.22	35.50	-10	3,147	-0.32%
2018/11/26	14	33.90	10	34.20	34.30	4	3,164	0.13%
2018/11/23	3	34.37	2	33.90	33.75	1	3,191	0.03%
2018/11/22	20	35.60	0	0.00	33.80	20	3,231	0.62%
2018/11/21	1	34.80	0	0.00	34.70	1	3,255	0.03%
2018/11/16	0	0.00	2	34.33	34.10	-2	3,358	-0.06%
2018/11/15	1	33.70	1	33.30	33.70	0	3,416	0.00%
2018/11/14	4	35.06	2	35.30	34.40	2	3,500	0.06%
2018/11/13	4	34.20	4	33.40	35.30	0	3,790	0.00%
2018/11/12	2	36.00	3	36.27	35.55	-1	3,909	-0.03%
2018/11/09	1	35.25	0	0.00	35.45	1	3,940	0.03%
2018/11/07	1	35.70	3	35.77	36.00	-2	3,938	-0.05%
2018/11/06	3	36.00	0	0.00	34.85	3	3,983	0.08%
2018/11/05	4	35.38	11	36.76	37.35	-7	3,980	-0.18%
2018/11/02	6	35.18	4	35.51	35.00	2	3,990	0.05%
2018/11/01	4	34.38	8	34.53	34.80	-4	3,981	-0.10%
2018/10/31	3	32.82	9	32.97	33.00	-6	4,014	-0.15%
2018/10/30	11	31.75	3	31.38	31.70	8	4,161	0.19%
2018/10/29	5	31.99	2	32.40	32.00	3	4,148	0.07%
2018/10/26	4	31.76	5	32.06	32.35	-1	4,163	-0.02%
2018/10/25	8	32.92	4	33.19	32.30	4	4,145	0.10%
2018/10/23	1	35.45	2	35.38	34.90	-1	4,101	-0.02%
2018/10/22	1	35.25	1	36.05	36.05	0	4,080	0.00%
2018/10/19	1	33.95	4	33.91	34.25	-3	4,066	-0.07%
2018/10/18	1	35.25	2	35.25	35.40	-1	4,033	-0.02%
2018/10/17	2	35.90	1	36.30	35.50	1	4,051	0.02%
2018/10/16	6	35.36	7	35.94	35.50	-1	4,109	-0.02%
2018/10/15	8	34.43	0	0.00	34.50	8	4,119	0.19%
2018/10/12	1	31.80	3	31.70	32.35	-2	4,089	-0.05%
2018/10/11	1	31.65	0	0.00	31.35	1	4,057	0.02%
2018/10/09	1	37.85	0	0.00	34.80	1	4,030	0.02%
2018/10/08	1	38.00	0	0.00	37.85	1	4,021	0.02%
2018/10/05	8	40.90	0	0.00	39.80	8	4,160	0.19%
2018/10/04	3	44.15	2	43.88	44.15	1	4,088	0.02%
2018/10/03	3	44.90	3	44.25	44.60	0	4,111	0.00%
2018/10/02	0	0.00	2	45.85	45.60	-2	4,132	-0.05%
2018/10/01	3	45.43	1	45.20	46.15	2	4,158	0.05%
2018/09/28	2	44.83	2	44.90	44.50	0	4,241	0.00%
2018/09/27	1	44.90	1	45.30	44.75	0	4,267	0.00%
2018/09/26	0	0.00	2	46.23	45.40	-2	4,284	-0.05%
2018/09/25	1	43.50	2	45.70	46.30	-1	4,307	-0.02%
2018/09/21	1	43.90	2	43.85	44.50	-1	4,321	-0.02%
2018/09/20	7	43.72	7	43.89	43.30	0	4,336	0.00%
2018/09/19	3	45.47	1	45.70	45.00	2	4,340	0.05%
2018/09/17	1	46.80	2	47.18	46.95	-1	4,410	-0.02%
2018/09/14	5	46.26	4	46.00	47.90	1	4,438	0.02%
2018/09/13	2	44.60	2	44.28	45.05	0	4,433	0.00%
2018/09/12	12	43.25	11	43.78	43.20	1	4,445	0.02%
2018/09/11	3	46.95	2	47.55	46.90	1	4,497	0.02%
2018/09/10	3	46.60	3	47.40	46.20	0	4,775	0.00%
2018/09/07	3	48.90	3	49.83	49.25	0	4,878	0.00%
2018/09/06	1	50.80	4	51.00	50.50	-3	4,877	-0.06%
2018/09/05	3	52.40	3	51.90	51.40	0	4,910	0.00%
2018/09/04	8	51.66	4	51.43	51.90	4	4,927	0.08%
2018/09/03	2	49.90	0	0.00	49.80	2	4,920	0.04%
2018/08/31	2	50.25	10	51.20	51.40	-8	4,944	-0.16%
2018/08/30	1	51.20	3	51.37	50.50	-2	5,026	-0.04%
2018/08/29	5	50.90	1	50.70	50.80	4	5,096	0.08%
2018/08/28	5	50.44	12	50.42	50.70	-7	5,122	-0.14%
2018/08/27	1	47.75	1	48.45	48.45	0	5,167	0.00%
2018/08/24	1	46.95	1	46.35	47.05	0	5,223	0.00%
2018/08/23	4	46.00	7	46.11	47.60	-3	5,431	-0.06%
2018/08/22	9	46.94	4	46.23	46.95	5	5,505	0.09%
2018/08/21	6	46.02	6	46.03	46.50	0	5,605	0.00%
2018/08/20	9	47.46	7	46.84	44.60	2	5,688	0.04%
2018/08/17	10	51.32	18	49.91	49.20	-8	5,577	-0.14%
2018/08/16	9	54.86	0	0.00	54.60	9	5,737	0.16%
2018/08/15	11	54.90	1	55.40	55.30	10	5,824	0.17%
2018/08/14	1	56.10	2	55.70	56.70	-1	6,281	-0.02%
2018/08/13	9	55.81	4	55.93	55.90	5	6,524	0.08%
2018/08/10	24	59.96	2	60.30	58.20	22	6,505	0.34%
2018/08/09	3	61.90	3	61.43	61.00	0	6,484	0.00%
2018/08/08	3	60.27	1	60.40	60.10	2	6,496	0.03%
2018/08/07	8	59.60	9	59.92	60.60	-1	6,623	-0.02%
2018/08/06	4	56.58	5	57.14	59.20	-1	6,601	-0.02%
2018/08/03	0	0.00	1	60.40	60.10	-1	6,480	-0.02%
2018/08/02	3	60.37	1	60.60	59.80	2	6,568	0.03%
2018/08/01	1	60.50	1	60.30	60.30	0	6,598	0.00%
2018/07/31	1	58.30	5	58.76	59.30	-4	6,607	-0.06%
2018/07/30	7	58.66	0	0.00	57.70	7	6,648	0.11%
2018/07/27	0	0.00	2	59.55	59.60	-2	6,701	-0.03%
2018/07/26	6	59.80	11.1	59.28	58.80	-5.1	6,753	-0.08%
2018/07/25	8	59.25	2	60.00	58.90	6	6,821	0.09%
2018/07/24	3	59.00	10	58.93	59.60	-7	6,847	-0.10%
2018/07/23	23.4	59.42	23	59.06	58.20	0.4	6,874	0.01%
2018/07/20	7	64.27	2	64.95	63.40	5	6,858	0.07%
2018/07/19	1	63.80	4	63.58	63.00	-3	6,858	-0.04%
2018/07/18	0	0.00	8	62.85	62.80	-8	6,915	-0.12%
2018/07/17	8	63.84	5	62.98	62.80	3	6,945	0.04%
2018/07/16	3	63.13	3	63.27	63.00	0	6,935	0.00%
2018/07/13	35	64.07	36	64.53	63.80	-1	6,892	-0.01%
2018/07/12	21	59.05	4	59.08	59.80	17	6,751	0.25%
2018/07/11	3	56.70	7	57.89	58.10	-4	6,782	-0.06%
2018/07/10	8	56.40	4	56.80	57.50	4	6,794	0.06%
2018/07/09	2	55.15	3	55.47	55.20	-1	6,819	-0.01%
2018/07/06	38	54.87	31	54.21	54.30	7	6,863	0.10%
2018/07/05	5	58.82	2	59.15	57.60	3	6,871	0.04%
2018/07/04	1	58.80	0	0.00	58.60	1	6,896	0.01%
2018/07/03	7	59.39	7	59.10	58.50	0	6,918	0.00%
2018/07/02	0	0.00	1	60.90	61.00	-1	6,962	-0.01%
2018/06/29	3	59.60	9	59.94	60.80	-6	6,971	-0.09%
2018/06/28	14	57.81	9	58.14	58.00	5	6,950	0.07%
2018/06/27	3	60.17	2	60.10	58.80	1	6,970	0.01%
2018/06/25	4	61.50	2	62.70	60.90	2	6,964	0.03%
2018/06/22	5	63.48	4	64.10	63.00	1	7,101	0.01%
2018/06/20	52	62.15	53	62.10	64.10	-1	7,278	-0.01%
2018/06/19	39	65.40	44	64.85	64.30	-5	7,169	-0.07%
2018/06/15	2	72.10	0	0.00	71.40	2	6,933	0.03%
2018/06/14	0	0.00	1	70.20	70.40	-1	6,884	-0.01%
2018/06/13	6	70.77	1	70.40	69.20	5	6,928	0.07%
2018/06/12	4	71.18	1	70.90	70.50	3	7,086	0.04%
2018/06/11	1	70.20	41	70.10	70.10	-40	7,271	-0.55%
2018/06/08	7	71.71	8	72.23	71.50	-1	7,345	-0.01%
2018/06/07	39	73.50	70	74.33	72.90	-31	7,612	-0.41%
2018/06/06	37	73.26	5	73.10	73.00	32	7,774	0.41%
2018/06/05	69	73.49	34	72.76	72.10	35	7,830	0.45%
2018/06/04	17	72.40	23	72.76	72.70	-6	7,807	-0.08%
2018/06/01	19	70.21	1	71.50	70.10	18	7,751	0.23%
2018/05/31	43	73.60	52	72.92	70.90	-9	7,704	-0.12%
2018/05/30	22	73.70	23	72.89	73.00	-1	7,571	-0.01%
2018/05/29	32	76.81	33	76.59	74.90	-1	7,497	-0.01%
2018/05/28	34	75.42	26	76.38	75.10	8	7,378	0.11%
2018/05/25	47	74.22	49	74.83	73.20	-2	7,271	-0.03%
2018/05/24	18	73.71	20	73.93	73.80	-2	7,205	-0.03%
2018/05/23	32	72.79	35	71.45	70.70	-3	7,078	-0.04%
2018/05/22	53	70.67	50	70.87	72.20	3	7,194	0.04%
2018/05/21	26	67.91	27	68.73	69.40	-1	6,877	-0.01%
2018/05/18	1	64.00	3	64.10	63.10	-2	6,979	-0.03%
2018/05/17	4	66.13	7	65.79	65.30	-3	6,951	-0.04%
2018/05/16	2	65.50	1	66.50	66.40	1	7,154	0.01%
2018/05/15	1	64.30	1	67.00	67.00	0	7,358	0.00%
2018/05/14	1	63.50	1	63.50	63.40	0	7,452	0.00%
2018/05/11	5	63.90	4	63.50	62.30	1	7,482	0.01%
2018/05/10	0	0.00	10	62.50	64.50	-10	7,516	-0.13%
2018/05/09	7	62.44	7	62.19	61.90	0	7,592	0.00%
2018/05/07	5	62.80	0	0.00	62.90	5	7,823	0.06%
2018/05/04	0	0.00	5	61.00	61.50	-5	7,886	-0.06%
2018/05/03	0	0.00	6	60.50	59.50	-6	7,912	-0.08%
2018/05/02	5	60.40	1	60.00	60.40	4	8,047	0.05%
2018/04/30	7	55.76	10	56.20	57.90	-3	8,141	-0.04%
2018/04/27	1	54.50	4	54.38	54.90	-3	8,263	-0.04%
2018/04/26	10	53.70	0	0.00	53.70	10	8,558	0.12%
2018/04/25	16	56.35	13	55.57	57.10	3	8,678	0.03%
2018/04/24	8	56.09	9	56.50	56.00	-1	8,806	-0.01%
2018/04/23	0	0.00	4	59.40	59.20	-4	9,012	-0.04%
2018/04/18	1	61.70	0	0.00	61.20	1	9,643	0.01%
2018/04/17	11	63.07	125	60.58	60.70	-114	9,895	-1.15%	大賣/鉅額交易
2018/04/16	10	63.80	10	64.06	63.30	0	10,093	0.00%
2018/04/13	10	63.10	10	64.00	63.50	0	10,590	0.00%
2018/04/12	9	61.90	9	61.59	62.40	0	10,774	0.00%
2018/04/11	4	60.95	2	60.30	61.10	2	10,948	0.02%
2018/04/10	2	63.35	1	64.50	63.00	1	11,167	0.01%
2018/04/03	1	64.00	2	65.60	64.10	-1	11,541	-0.01%
2018/04/02	12	66.60	12	66.60	66.30	0	11,640	0.00%
2018/03/31	0	0.00	3	66.80	66.20	-3	11,838	-0.03%
2018/03/30	25	67.59	17	67.84	66.20	8	11,981	0.07%
2018/03/29	1	67.40	17	67.12	67.00	-16	12,188	-0.13%
2018/03/28	13	67.02	8	68.00	66.20	5	12,285	0.04%
2018/03/27	27	71.17	23	71.41	68.40	4	12,524	0.03%
2018/03/26	80	70.17	13	69.28	70.60	67	12,551	0.53%
2018/03/23	11	63.04	13	63.48	65.70	-2	12,542	-0.02%
2018/03/22	7	67.07	7	67.41	66.10	0	12,725	0.00%
2018/03/21	0	0.00	4	67.93	67.80	-4	12,931	-0.03%
2018/03/20	7	66.81	1	66.70	67.20	6	13,239	0.05%
2018/03/19	38	70.53	35	69.99	69.00	3	13,717	0.02%
2018/03/16	36	69.89	6	70.60	70.30	30	13,950	0.22%
2018/03/15	96	70.77	30	71.12	71.20	66	14,241	0.46%
2018/03/14	24	67.73	30	67.62	68.90	-6	14,539	-0.04%
2018/03/13	40	67.21	31	68.00	68.00	9	14,988	0.06%
2018/03/12	15	64.09	17	62.69	65.60	-2	15,185	-0.01%
2018/03/09	23	60.40	13	59.55	59.70	10	15,259	0.07%
2018/03/08	12	58.73	28	58.74	58.40	-16	15,516	-0.10%
2018/03/07	3	58.77	0	0.00	58.00	3	15,768	0.02%
2018/03/06	11	57.55	8	57.93	58.00	3	16,338	0.02%
2018/03/05	1	56.80	7	58.16	56.80	-6	16,639	-0.04%
2018/03/01	17	57.13	13	56.55	57.50	4	17,425	0.02%
2018/02/27	13	57.54	18	57.85	57.20	-5	17,791	-0.03%
2018/02/26	17	57.35	14	57.58	56.90	3	17,987	0.02%
2018/02/23	16	59.03	9	58.78	58.70	7	18,280	0.04%
2018/02/22	23	57.35	35	55.65	56.80	-12	18,695	-0.06%
2018/02/21	3	53.13	55	53.33	53.40	-52	18,942	-0.27%
2018/02/12	23	51.75	8	52.24	51.60	15	19,135	0.08%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	18	63.41	16	64.93	63.60	2	19,581	0.01%
2018/02/07	29	68.06	23	68.05	64.50	6	19,761	0.03%
2018/02/06	19	67.71	27	68.83	67.60	-8	19,925	-0.04%
2018/02/05	1	75.00	2	74.95	75.10	-1	19,735	-0.01%
2018/02/02	23	77.81	25	77.90	78.00	-2	19,966	-0.01%
2018/02/01	26	77.80	22	77.88	77.50	4	20,568	0.02%
2018/01/31	11	76.91	10	76.40	77.50	1	21,135	0.00%
2018/01/30	16	76.31	34	76.71	75.60	-18	21,137	-0.09%
2018/01/29	3	76.30	3	76.70	76.00	0	21,218	0.00%
2018/01/26	11	74.18	12	74.68	75.00	-1	21,171	0.00%
2018/01/25	29	76.96	28	77.08	75.00	1	21,192	0.00%
2018/01/24	15	76.47	15	74.00	77.30	0	21,410	0.00%
2018/01/23	25	75.92	25	76.48	75.50	0	21,282	0.00%
2018/01/22	27	76.39	10	77.06	76.00	17	21,229	0.08%
2018/01/19	27	80.27	24	80.03	79.60	3	21,023	0.01%
2018/01/18	5	80.32	18	79.49	78.70	-13	20,894	-0.06%
2018/01/17	5	78.90	10	78.95	78.70	-5	20,796	-0.02%
2018/01/16	20	79.77	26	79.06	78.30	-6	20,598	-0.03%
2018/01/15	30	78.81	24	75.70	80.10	6	20,533	0.03%
2018/01/12	2	73.20	3	73.70	73.50	-1	20,312	0.00%
2018/01/11	23	72.90	14	73.45	72.70	9	20,526	0.04%
2018/01/10	27	71.14	16	71.46	71.00	11	20,382	0.05%
2018/01/09	68	75.52	34	76.92	73.60	34	20,314	0.17%
2018/01/08	17	83.45	19	84.09	80.80	-2	19,997	-0.01%
2018/01/05	43	84.54	31	84.59	84.30	12	20,234	0.06%
2018/01/04	14	83.32	11	83.52	83.70	3	20,093	0.01%
2018/01/03	6	81.42	20	80.80	80.70	-14	19,829	-0.07%
2018/01/02	4	80.55	11	79.09	79.90	-7	19,745	-0.04%