精材 (3374)-元大-士林券商分點個股進出

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

精材

(3374)

可現股當沖

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

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－元大-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	117.00	117.00	-1	2,129	-0.05%
2024/04/25	0.1	116.00	0	0.00	114.50	0.1	2,190	0.00%
2024/04/24	0	0.00	4	115.50	115.50	-4	2,205	-0.18%
2024/04/23	1	113.50	0	0.00	113.50	1	2,217	0.05%
2024/04/19	2.1	113.71	1	113.50	113.50	1.1	2,216	0.05%
2024/04/18	0	0.00	1	116.50	117.50	-1	2,195	-0.05%
2024/04/17	1.2	118.83	4.8	117.79	117.50	-3.6	2,193	-0.16%
2024/04/16	3	119.83	0.1	118.00	117.50	2.9	2,187	0.13%
2024/04/15	0	0.00	0.1	121.50	121.50	-0.1	2,174	0.00%
2024/04/11	2	125.50	1	126.00	125.50	1	2,166	0.05%
2024/04/10	2	129.75	2	129.75	129.00	0	2,162	0.00%
2024/04/08	1	127.50	1	128.00	127.00	0	2,133	0.00%
2024/04/03	1	126.50	1	127.50	127.50	0	2,131	0.00%
2024/04/02	0	0.00	1	127.50	127.50	-1	2,130	-0.05%
2024/03/27	1.1	123.50	5	125.00	124.00	-3.9	2,137	-0.18%
2024/03/26	0	0.00	13	124.54	124.50	-13	2,136	-0.61%
2024/03/25	0	0.00	2	128.25	127.50	-2	2,153	-0.09%
2024/03/22	6	129.00	6	128.42	128.50	0	2,159	0.00%
2024/03/21	8	126.50	24	127.52	127.00	-16	2,134	-0.75%
2024/03/20	15	127.17	0	0.00	126.00	15	2,190	0.68%
2024/03/19	1	127.50	0	0.00	126.50	1	2,207	0.05%
2024/03/15	0	0.00	1	123.50	123.50	-1	2,250	-0.04%
2024/03/14	0.2	126.25	1	126.00	125.50	-0.8	2,331	-0.03%
2024/03/13	1	130.50	1	127.00	126.50	0	2,357	0.00%
2024/03/12	1	128.00	0	0.00	129.50	1	2,385	0.04%
2024/03/11	2	128.75	0	0.00	128.50	2	2,393	0.08%
2024/03/08	10	131.85	8	133.81	129.50	2	2,439	0.08%
2024/03/07	4	131.25	2	133.00	131.50	2	2,390	0.08%
2024/03/06	2	132.00	10	132.10	132.00	-8	2,447	-0.33%
2024/03/05	5	131.60	2	132.00	131.50	3	2,529	0.12%
2024/03/04	2	131.00	3	131.33	130.50	-1	2,580	-0.04%
2024/03/01	4	129.50	0	0.00	129.50	4	2,691	0.15%
2024/02/29	0	0.00	5	131.20	132.00	-5	2,817	-0.18%
2024/02/27	5	129.80	2	131.50	128.50	3	2,893	0.10%
2024/02/26	3	131.50	2.2	130.57	130.50	0.9	3,073	0.03%
2024/02/23	4	133.88	9.1	134.13	132.50	-5.1	3,063	-0.17%
2024/02/22	1	131.00	8.1	131.19	131.50	-7.1	3,009	-0.24%
2024/02/21	9.3	130.01	0	130.00	129.50	9.2	2,972	0.31%
2024/02/20	6	135.42	3	137.00	135.50	3	2,886	0.10%
2024/02/19	12.1	134.67	8	135.13	133.50	4.1	2,822	0.14%
2024/02/16	1	131.50	1.1	132.50	132.50	-0.1	2,756	0.00%
2024/02/15	0	0.00	11	130.23	131.50	-11	2,759	-0.40%
2024/02/05	3	126.50	0	0.00	126.50	3	2,821	0.11%
2024/02/02	3	128.17	5	127.70	128.00	-2	2,833	-0.07%
2024/02/01	5	127.20	8	126.38	126.00	-3	2,787	-0.11%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/30	0	0.00	1	127.50	127.00	-1	2,866	-0.03%
2024/01/26	1	126.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	0.1	127.00	126.50	-0.1	2,989	0.00%
2024/01/24	11	127.95	0	0.00	127.50	11	2,970	0.37%
2024/01/23	0	0.00	0.1	127.00	127.00	-0.1	2,959	0.00%
2024/01/19	5	127.00	3.1	127.80	125.50	1.9	2,939	0.07%
2024/01/18	1	123.99	0	0.00	124.00	1	2,920	0.04%
2024/01/17	1	121.50	0	0.00	122.00	1	2,970	0.03%
2024/01/16	1	122.00	0	0.00	124.00	1	2,963	0.03%
2024/01/15	0	124.50	1	123.00	123.50	-1	2,988	-0.03%
2024/01/11	0.1	123.22	0	0.00	122.50	0.1	3,149	0.00%
2024/01/05	0	0.00	2	123.25	123.00	-2	3,216	-0.06%
2024/01/04	1	125.00	0	0.00	123.00	1	3,265	0.03%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/29	0.1	127.00	1	127.49	127.50	-0.9	3,250	-0.03%
2023/12/28	1	129.00	0	0.00	128.00	1	3,273	0.03%
2023/12/27	1	128.50	2	128.50	128.00	-1	3,291	-0.03%
2023/12/21	0.1	126.00	1	124.50	125.00	-0.9	3,416	-0.03%
2023/12/20	1.3	125.62	1	126.50	125.00	0.3	3,405	0.01%
2023/12/18	1	128.00	2	127.50	128.00	-1	3,370	-0.03%
2023/12/15	1	132.00	1.1	132.50	130.00	-0.1	3,365	0.00%
2023/12/14	2	130.00	1	131.00	130.00	1	3,308	0.03%
2023/12/13	1	128.00	2	129.00	128.00	-1	3,271	-0.03%
2023/12/12	3.1	128.16	1	128.47	127.50	2.1	3,258	0.06%
2023/12/11	3.1	127.85	5	127.50	128.50	-1.9	3,222	-0.06%
2023/12/08	1	136.50	0.2	137.50	136.00	0.8	3,128	0.03%
2023/12/07	5.1	134.99	0	0.00	135.00	5.1	3,092	0.16%
2023/12/06	1.1	137.50	0	0.00	136.00	1.1	3,046	0.04%
2023/12/05	1.2	135.92	0	0.00	135.50	1.2	3,037	0.04%
2023/12/04	3.1	137.52	1	137.50	137.50	2.1	2,976	0.07%
2023/12/01	0	0.00	6	139.42	139.50	-6	2,929	-0.20%
2023/11/30	1	139.00	1	138.00	138.00	0	2,840	0.00%
2023/11/29	4	135.50	4	136.88	136.00	0	2,739	0.00%
2023/11/28	2	132.50	1	133.50	132.50	1	2,664	0.04%
2023/11/27	2	134.25	1	140.00	133.50	1	2,531	0.04%
2023/11/21	2	132.00	3	131.00	132.50	-1	2,064	-0.05%
2023/11/20	7	131.50	1	130.50	131.00	6	2,017	0.30%
2023/11/17	10	130.00	1	129.50	129.50	9	1,997	0.45%
2023/11/16	0	0.00	5	128.50	128.00	-5	1,978	-0.25%
2023/11/15	2	130.00	5.2	129.51	128.50	-3.2	1,973	-0.16%
2023/11/14	3	129.67	1	130.50	130.00	2	1,941	0.10%
2023/11/13	2	129.25	2	131.00	128.50	0	1,908	0.00%
2023/11/10	2	126.50	0	129.50	127.00	2	1,789	0.11%
2023/11/09	2	128.99	0	0.00	129.00	2	1,763	0.11%
2023/11/08	1	130.43	2	127.75	128.50	-1	1,773	-0.05%
2023/11/07	1	129.00	20.2	128.49	130.00	-19.2	1,712	-1.12%
2023/11/06	3	128.50	4	128.43	128.00	-1	1,633	-0.06%
2023/11/03	6	121.08	0	0.00	121.00	6	1,518	0.40%
2023/11/02	16	119.56	3	119.83	120.00	13	1,517	0.86%
2023/10/31	1	121.50	1	115.50	115.50	0	1,516	0.00%
2023/10/30	0	0.00	1	117.00	117.00	-1	1,510	-0.07%
2023/10/27	1	116.50	0	0.00	117.00	1	1,535	0.07%
2023/10/26	1	117.57	0.2	119.00	117.50	0.8	1,550	0.05%
2023/10/25	1	124.00	1.2	122.92	122.50	-0.2	1,527	-0.01%
2023/10/24	0	0.00	1	118.00	118.00	-1	1,478	-0.07%
2023/10/20	0	0.00	9	117.89	120.00	-9	1,498	-0.60%
2023/10/19	2	123.00	1	120.00	123.50	1	1,467	0.07%
2023/10/17	7	119.50	1.2	118.00	118.00	5.8	1,490	0.39%
2023/10/13	1	117.50	3	118.00	118.00	-2	1,554	-0.13%
2023/10/12	1	118.50	0	0.00	119.00	1	1,593	0.06%
2023/09/27	0	0.00	1	114.50	118.00	-1	2,224	-0.04%
2023/09/04	5	112.50	0	0.00	113.00	5	4,748	0.11%
2023/08/30	2	112.00	0	0.00	112.00	2	4,926	0.04%
2023/08/29	0	0.00	1	111.00	111.50	-1	4,931	-0.02%
2023/08/28	1	110.00	1.4	109.50	110.00	-0.4	4,935	-0.01%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/21	1.1	109.14	0	0.00	111.00	1.1	4,962	0.02%
2023/08/18	2	110.50	0	0.00	109.00	2	4,945	0.04%
2023/08/17	0	0.00	1	111.50	112.00	-1	4,932	-0.02%
2023/08/11	3.2	113.64	0	0.00	113.50	3.2	4,858	0.07%
2023/08/09	0	0.00	1	117.50	117.00	-1	4,829	-0.02%
2023/08/08	1	116.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	0	0.00	1	119.50	119.00	-1	4,807	-0.02%
2023/08/04	1	121.50	1	119.50	121.00	0	4,784	0.00%
2023/08/02	1	123.00	4	120.50	120.50	-3	4,776	-0.06%
2023/08/01	1.2	123.00	0	0.00	123.50	1.2	4,750	0.03%
2023/07/31	3.1	126.61	7	128.57	125.00	-3.9	4,721	-0.08%
2023/07/28	0	129.50	1	129.50	128.50	-1	4,688	-0.02%
2023/07/27	0.1	127.00	0	0.00	127.00	0.1	4,669	0.00%
2023/07/26	1.2	126.00	0	0.00	125.50	1.2	4,655	0.03%
2023/07/25	2	128.25	1	129.50	129.00	1	4,639	0.02%
2023/07/24	0.2	125.50	3	128.50	126.50	-2.8	4,607	-0.06%
2023/07/21	4.3	128.77	1	131.00	129.50	3.3	4,566	0.07%
2023/07/20	3	133.67	4	135.25	136.50	-1	4,510	-0.02%
2023/07/19	0	0.00	2	135.75	134.00	-2	4,475	-0.04%
2023/07/18	1	134.00	2	136.25	132.50	-1	4,433	-0.02%
2023/07/17	3.1	134.18	0	0.00	134.00	3.1	4,399	0.07%
2023/07/14	0	134.50	3	137.67	138.00	-3	4,358	-0.07%
2023/07/13	2	135.50	2	136.00	134.50	0	4,332	0.00%
2023/07/12	1	136.00	6	136.50	137.00	-5	4,253	-0.12%
2023/07/11	4	134.75	1	134.00	133.50	3	4,175	0.07%
2023/07/10	1	134.50	4	136.00	136.00	-3	4,119	-0.07%
2023/07/07	3	133.67	0.1	134.00	134.00	2.9	4,061	0.07%
2023/07/06	4	138.88	0	0.00	135.00	4	3,973	0.10%
2023/07/05	6.1	143.76	2.1	140.67	140.00	4	3,862	0.10%
2023/07/04	9	140.06	7.2	141.48	144.50	1.8	3,576	0.05%
2023/07/03	5	131.20	3.3	130.76	131.50	1.7	3,173	0.05%
2023/06/30	0.3	124.50	3	127.50	128.50	-2.7	3,046	-0.09%
2023/06/29	3	126.00	5	127.10	126.00	-2	3,017	-0.07%
2023/06/28	2.1	127.48	1	130.00	126.50	1.1	3,009	0.04%
2023/06/27	5	124.70	1.5	126.33	126.50	3.5	2,960	0.12%
2023/06/26	5	125.80	1	127.00	124.50	4	2,867	0.14%
2023/06/21	2.8	123.78	1	123.00	123.00	1.8	2,813	0.06%
2023/06/20	10.5	127.83	3	127.00	126.50	7.5	2,776	0.27%
2023/06/19	5	129.60	3	129.50	129.00	2	2,744	0.07%
2023/06/16	3	127.68	1	129.00	127.00	2	2,673	0.08%
2023/06/15	3	132.17	2	132.50	130.00	1	2,616	0.04%
2023/06/14	2	130.50	2	130.25	129.00	0	2,456	0.00%
2023/06/13	4.2	129.43	1	130.00	130.00	3.2	2,372	0.13%
2023/06/12	14.2	133.45	15.1	134.37	128.00	-0.9	2,139	-0.04%
2023/06/09	8	125.94	13	125.96	128.00	-5	1,682	-0.30%
2023/06/08	21	118.02	26.2	117.91	116.50	-5.2	1,425	-0.36%
2023/06/07	2	109.75	4	111.25	113.00	-2	1,147	-0.17%
2023/06/06	8	107.50	0	0.00	107.00	8	1,034	0.77%
2023/06/02	1	105.50	0	0.00	105.00	1	1,148	0.09%
2023/05/29	0	0.00	1	105.50	105.00	-1	1,152	-0.09%
2023/05/26	3	106.00	0	0.00	104.50	3	1,146	0.26%
2023/05/17	0	0.00	1	99.60	99.40	-1	1,234	-0.08%
2023/05/11	1	97.30	20	96.50	95.90	-19	1,373	-1.38%
2023/05/08	0	0.00	10.5	100.02	100.00	-10.5	1,402	-0.75%
2023/04/26	1	98.30	0	0.00	98.80	1	1,599	0.06%
2023/04/25	1	99.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	3	103.50	0	0.00	102.00	3	1,639	0.18%
2023/04/19	1	110.00	0	0.00	107.50	1	1,685	0.06%
2023/04/13	1	107.00	1	106.50	106.50	0	1,613	0.00%
2023/04/12	1	107.00	5	107.50	107.00	-4	1,616	-0.25%
2023/03/30	0	0.00	2	108.75	109.00	-2	1,655	-0.12%
2023/03/29	5	107.50	1	110.00	107.50	4	1,661	0.24%
2023/03/28	0	0.00	1	110.50	110.00	-1	1,664	-0.06%
2023/03/24	1.1	111.00	2	111.50	110.50	-0.9	1,643	-0.05%
2023/03/23	1	110.50	4	110.25	110.00	-3	1,629	-0.18%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	1	109.00	0	0.00	107.50	1	1,645	0.06%
2023/03/14	0	0.00	1	106.50	106.50	-1	1,667	-0.06%
2023/03/13	1	105.50	3	106.17	107.00	-2	1,736	-0.12%
2023/03/10	2	109.75	12	110.67	110.00	-10	1,747	-0.57%
2023/03/09	3	112.00	2	112.00	111.50	1	1,840	0.05%
2023/03/08	6	111.33	18.3	110.81	111.50	-12.3	1,820	-0.68%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	3	105.33	105.50	-3	1,721	-0.17%
2023/02/24	1	104.50	2	103.25	103.00	-1	1,836	-0.05%
2023/02/23	6	103.00	3	103.83	103.50	3	1,875	0.16%
2023/02/22	2	102.00	3	102.00	101.50	-1	1,922	-0.05%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/17	5	103.10	4	103.75	104.00	1	2,329	0.04%
2023/02/16	11	105.95	0	0.00	106.50	11	2,299	0.48%
2023/02/15	0.1	105.00	0	0.00	104.00	0.1	2,338	0.00%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	0.2	106.00	0	0.00	105.50	0.2	2,382	0.01%
2023/02/10	2	108.00	1	112.50	107.00	1	2,416	0.04%
2023/02/09	2	109.50	2.5	109.70	109.50	-0.5	2,373	-0.02%
2023/02/08	1	109.50	2	109.75	108.50	-1	2,368	-0.04%
2023/02/06	0	0.00	1	107.50	107.00	-1	2,345	-0.04%
2023/02/03	2	109.75	1	109.00	107.50	1	2,350	0.04%
2023/02/02	2	108.25	4	109.38	109.00	-2	2,346	-0.09%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/30	10.5	106.86	109	106.05	106.00	-98.5	2,325	-4.23%	大賣/
2023/01/17	0	0.00	1	105.00	104.50	-1	2,255	-0.04%
2023/01/16	7	103.86	2	103.50	103.50	5	2,261	0.22%
2023/01/13	1	102.00	2	103.50	101.50	-1	2,252	-0.04%
2023/01/10	2	105.00	1	105.50	104.50	1	2,203	0.05%
2023/01/09	0	0.00	1	104.00	104.00	-1	2,182	-0.05%
2023/01/06	2	102.50	17	99.74	102.00	-15	2,163	-0.69%
2023/01/04	1	98.50	0	0.00	98.50	1	2,200	0.05%
2022/12/27	1	100.50	0	0.00	99.20	1	2,407	0.04%
2022/12/23	1	98.80	0	0.00	99.50	1	2,554	0.04%
2022/12/21	1	102.00	0	0.00	100.50	1	2,707	0.04%
2022/12/20	2	103.00	0	0.00	100.50	2	2,752	0.07%
2022/12/19	0	0.00	2	104.50	103.50	-2	2,786	-0.07%
2022/12/16	2	102.50	1	102.50	102.50	1	2,826	0.04%
2022/12/14	0	0.00	1	106.00	105.50	-1	2,808	-0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/08	1	104.50	3	104.00	104.00	-2	2,788	-0.07%
2022/12/07	1	106.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	2	108.00	3	107.50	106.50	-1	2,754	-0.04%
2022/12/05	25	111.62	3	111.33	111.00	22	2,723	0.81%
2022/12/02	0	0.00	26	108.25	108.50	-26	2,658	-0.98%
2022/12/01	106	108.43	0	0.00	106.00	106	2,630	4.03%	大買/鉅額交易
2022/11/29	6	101.58	0	0.00	103.00	6	2,536	0.24%
2022/11/28	0	0.00	4	105.00	104.00	-4	2,518	-0.16%
2022/11/24	1	103.50	1	105.50	105.50	0	2,562	0.00%
2022/11/23	18	105.06	0	0.00	104.00	18	2,530	0.71%
2022/11/21	3	105.67	1	104.00	104.50	2	2,488	0.08%
2022/11/18	3	105.17	1	106.00	106.00	2	2,459	0.08%
2022/11/17	2	105.00	2	106.75	107.00	0	2,423	0.00%
2022/11/16	10	109.20	2	108.00	108.00	8	2,381	0.34%
2022/11/15	2	106.75	20	109.20	109.50	-18	2,254	-0.80%
2022/11/11	0	0.00	10	99.75	97.80	-10	2,164	-0.46%
2022/11/09	10	94.40	0	0.00	94.40	10	2,125	0.47%
2022/11/08	1	94.80	1	95.70	92.40	0	2,124	0.00%
2022/11/07	2	93.70	3	93.50	93.30	-1	2,197	-0.05%
2022/11/04	1	92.60	1	96.70	96.70	0	2,209	0.00%
2022/11/03	1	94.10	0	0.00	94.80	1	2,265	0.04%
2022/11/01	1	95.00	1	94.60	94.70	0	2,396	0.00%
2022/10/31	0	0.00	9	93.89	95.70	-9	2,495	-0.36%
2022/10/28	2	92.40	0	0.00	91.40	2	2,528	0.08%
2022/10/27	3	92.60	1	91.50	92.90	2	2,534	0.08%
2022/10/24	1	91.00	0	0.00	88.40	1	2,546	0.04%
2022/10/20	1	90.10	1	90.10	90.10	0	2,597	0.00%
2022/10/14	0	0.00	1	91.00	90.50	-1	2,810	-0.04%
2022/10/13	1	88.00	0	0.00	85.10	1	2,835	0.04%
2022/10/12	0	0.00	1	90.00	90.60	-1	2,837	-0.04%
2022/10/11	1	90.20	1	88.50	88.50	0	2,908	0.00%
2022/10/05	0	0.00	2	95.55	94.20	-2	3,049	-0.07%
2022/10/04	2	93.85	1	94.00	93.80	1	3,038	0.03%
2022/10/03	1	93.10	1	91.70	91.00	0	3,013	0.00%
2022/09/30	2	94.90	2	94.85	96.00	0	3,088	0.00%
2022/09/29	22	93.03	8	94.71	92.90	14	3,245	0.43%
2022/09/28	1	101.50	1	101.00	97.20	0	3,202	0.00%
2022/09/27	3	101.63	2	104.25	106.00	1	3,173	0.03%
2022/09/26	4	104.13	0	0.00	103.00	4	3,145	0.13%
2022/09/23	1	117.00	0	0.00	113.00	1	3,130	0.03%
2022/09/22	0	0.00	1	121.00	121.00	-1	3,115	-0.03%
2022/09/20	1	121.00	0	0.00	121.50	1	3,169	0.03%
2022/09/19	0	0.00	1	122.00	122.00	-1	3,200	-0.03%
2022/09/16	0	0.00	2	124.00	122.00	-2	3,253	-0.06%
2022/09/15	4	125.63	1	124.50	123.50	3	3,306	0.09%
2022/09/12	1	125.50	0	0.00	125.50	1	3,473	0.03%
2022/09/08	0	0.00	1	121.00	124.50	-1	3,512	-0.03%
2022/09/07	2	118.25	2	120.25	120.50	0	3,553	0.00%
2022/09/06	1	119.00	1	120.00	119.50	0	3,601	0.00%
2022/09/02	0	0.00	1	127.00	128.50	-1	3,656	-0.03%
2022/09/01	3	128.00	0	0.00	127.50	3	3,671	0.08%
2022/08/31	0	0.00	5	129.90	131.50	-5	3,663	-0.14%
2022/08/30	2	126.75	0	0.00	126.50	2	3,655	0.05%
2022/08/29	1	123.00	1	125.00	126.00	0	3,692	0.00%
2022/08/24	2	128.00	2	129.75	128.00	0	3,855	0.00%
2022/08/23	3	127.83	0	0.00	127.50	3	3,982	0.08%
2022/08/22	3	131.17	1	133.00	128.50	2	4,022	0.05%
2022/08/19	0	0.00	5	128.10	129.50	-5	3,998	-0.13%
2022/08/17	0	0.00	1	124.50	124.00	-1	3,950	-0.03%
2022/08/16	2	123.00	0	0.00	123.00	2	3,983	0.05%
2022/08/15	1	123.00	2	124.25	124.50	-1	4,055	-0.02%
2022/08/11	1	122.00	0	0.00	120.50	1	4,113	0.02%
2022/08/10	5	121.20	4	121.38	120.50	1	4,137	0.02%
2022/08/09	4	125.38	0	0.00	125.00	4	4,121	0.10%
2022/08/08	1	129.00	0	0.00	130.00	1	4,069	0.02%
2022/08/05	9	130.78	10	130.50	129.50	-1	4,038	-0.02%
2022/08/04	0	0.00	1	129.50	129.50	-1	3,959	-0.03%
2022/07/28	2	129.00	2	126.75	126.50	0	4,072	0.00%
2022/07/27	4	126.75	4	127.38	128.50	0	4,109	0.00%
2022/07/26	1	128.50	1	127.50	127.50	0	4,362	0.00%
2022/07/25	1	124.00	2	124.75	126.00	-1	4,407	-0.02%
2022/07/22	3	125.17	2	125.50	125.00	1	4,576	0.02%
2022/07/21	1	123.00	5	127.10	128.00	-4	4,613	-0.09%
2022/07/20	2	123.75	3	124.83	122.00	-1	4,686	-0.02%
2022/07/19	2	122.00	4	123.25	122.50	-2	4,758	-0.04%
2022/07/18	5	123.70	4	123.00	124.50	1	4,884	0.02%
2022/07/15	4	119.50	4	120.75	122.00	0	5,046	0.00%
2022/07/13	12	108.38	0	0.00	108.00	12	5,079	0.24%
2022/07/12	2	109.00	3	106.83	107.00	-1	5,151	-0.02%
2022/07/11	1	113.00	0	0.00	112.50	1	5,095	0.02%
2022/07/08	3	108.67	1	108.00	111.00	2	5,042	0.04%
2022/07/07	4	107.25	3	108.83	111.00	1	4,893	0.02%
2022/07/06	1	112.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	2	122.25	0	0.00	123.50	2	4,631	0.04%
2022/07/04	2	122.50	2	121.00	121.50	0	4,591	0.00%
2022/07/01	0	0.00	16	127.47	122.00	-16	4,577	-0.35%
2022/06/30	3	129.17	0	0.00	128.50	3	4,554	0.07%
2022/06/28	0	0.00	1	132.50	132.50	-1	4,668	-0.02%
2022/06/24	0	0.00	1	129.00	128.50	-1	4,711	-0.02%
2022/06/23	0	0.00	5	124.80	124.50	-5	4,660	-0.11%
2022/06/22	4	121.38	2	122.75	119.50	2	4,605	0.04%
2022/06/21	2	122.75	0	0.00	124.50	2	4,556	0.04%
2022/06/20	3	124.50	1	122.00	122.00	2	4,497	0.04%
2022/06/17	1	126.50	10	127.90	129.50	-9	4,437	-0.20%
2022/06/16	0	0.00	2	135.50	131.50	-2	4,399	-0.05%
2022/06/15	1	141.50	3	137.83	137.00	-2	4,351	-0.05%
2022/06/14	3	142.67	1	145.00	145.00	2	4,309	0.05%
2022/06/13	0	0.00	3	146.83	146.00	-3	4,244	-0.07%
2022/06/09	0	0.00	1	147.00	148.00	-1	4,190	-0.02%
2022/06/07	1	146.50	0	0.00	147.00	1	4,144	0.02%
2022/06/06	2	150.00	17	150.56	147.00	-15	4,107	-0.37%
2022/06/02	1	146.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	2	147.49	0	0.00	148.00	2	3,969	0.05%
2022/05/31	2	147.75	8	148.63	147.00	-6	3,922	-0.15%
2022/05/30	1	145.50	1	146.50	146.00	0	3,782	0.00%
2022/05/27	2	142.50	2	143.00	143.50	0	3,728	0.00%
2022/05/26	2	139.75	1	140.50	140.50	1	3,679	0.03%
2022/05/25	3	139.33	3	140.17	140.50	0	3,661	0.00%
2022/05/24	1	141.00	0	0.00	138.00	1	3,663	0.03%
2022/05/23	1	145.00	2	145.50	142.50	-1	3,617	-0.03%
2022/05/20	11	143.18	16	143.94	144.00	-5	3,542	-0.14%
2022/05/19	6	140.59	9	143.22	144.00	-3	3,476	-0.09%
2022/05/18	3	140.83	2	140.25	139.50	1	3,422	0.03%
2022/05/17	0	0.00	1	139.00	140.00	-1	3,358	-0.03%
2022/05/16	4	137.63	6	136.25	135.00	-2	3,322	-0.06%
2022/05/13	8	136.00	6	135.67	135.50	2	3,295	0.06%
2022/05/12	1	135.50	3	134.00	132.50	-2	3,276	-0.06%
2022/05/11	4	137.00	1	136.50	137.00	3	3,252	0.09%
2022/05/10	0	0.00	3	133.00	135.50	-3	3,192	-0.09%
2022/05/06	0	0.00	1	135.50	134.50	-1	3,131	-0.03%
2022/05/05	1	137.00	7	138.07	134.50	-6	3,077	-0.19%
2022/05/04	1	134.50	0	0.00	135.00	1	3,024	0.03%
2022/05/03	8	143.13	6.8	143.29	137.00	1.2	2,958	0.04%
2022/04/29	1.3	139.10	0	0.00	138.00	1.3	2,675	0.05%
2022/04/28	12	137.71	65.1	137.61	135.50	-53.1	2,587	-2.05%
2022/04/27	4	131.75	7	130.00	136.00	-3	2,398	-0.13%
2022/04/26	55.1	136.18	2.5	139.19	131.50	52.6	2,301	2.28%
2022/04/25	6.5	137.38	12	135.08	137.00	-5.5	2,148	-0.26%
2022/04/22	5	138.40	8	138.19	138.00	-3	2,052	-0.15%
2022/04/21	18.5	136.34	24.6	136.83	138.00	-6.1	1,943	-0.31%
2022/04/20	2	130.23	4	131.00	130.50	-2	1,676	-0.12%
2022/04/19	9.1	131.83	5	132.00	126.50	4.1	1,602	0.25%
2022/04/18	0	0.00	1.5	129.17	130.00	-1.5	1,483	-0.10%
2022/04/15	1	120.00	1	119.50	119.50	0	1,382	0.00%
2022/04/14	0	0.00	1.5	121.70	122.00	-1.5	1,419	-0.11%
2022/04/12	0	0.00	2	118.50	120.00	-2	1,510	-0.13%
2022/04/07	2	123.00	9	122.22	123.00	-7	1,864	-0.38%
2022/04/01	6	128.17	4	127.88	128.50	2	2,004	0.10%
2022/03/31	4	132.50	4	130.13	130.50	0	1,990	0.00%
2022/03/30	1	124.50	2	126.50	130.50	-1	1,826	-0.05%
2022/03/29	0	0.00	4	119.25	119.00	-4	1,743	-0.23%
2022/03/28	2	118.50	1	118.50	118.50	1	1,748	0.06%
2022/03/25	1	120.50	2	120.50	120.50	-1	1,750	-0.06%
2022/03/24	0	0.00	8	121.25	120.50	-8	1,752	-0.46%
2022/03/23	2	123.50	2	122.50	122.50	0	1,754	0.00%
2022/03/22	3	120.17	2	121.00	121.00	1	1,754	0.06%
2022/03/21	3	122.00	0	0.00	121.50	3	1,754	0.17%
2022/03/18	0	0.00	3	122.50	121.00	-3	1,760	-0.17%
2022/03/17	3.1	122.35	2	122.25	122.00	1.1	1,788	0.06%
2022/03/14	0	0.00	2	119.00	119.50	-2	1,781	-0.11%
2022/03/10	0	0.00	1	119.50	118.00	-1	1,852	-0.05%
2022/03/09	0	0.00	1	117.00	118.00	-1	1,930	-0.05%
2022/03/08	5	116.80	4	118.00	116.50	1	1,968	0.05%
2022/03/07	1	116.50	17	116.65	118.50	-16	1,988	-0.80%
2022/03/04	1	120.50	0	0.00	120.50	1	1,993	0.05%
2022/03/03	1	122.50	3	123.00	122.50	-2	2,013	-0.10%
2022/03/02	4	119.50	1.1	121.36	121.50	2.9	2,029	0.14%
2022/03/01	2	118.50	2	120.50	120.50	0	2,032	0.00%
2022/02/25	2	119.50	2	118.50	118.50	0	2,038	0.00%
2022/02/23	2	120.00	3	121.50	122.00	-1	2,048	-0.05%
2022/02/22	3	121.67	5	120.00	120.00	-2	2,086	-0.10%
2022/02/21	2	122.25	8	122.31	122.50	-6	2,091	-0.29%
2022/02/18	3	123.00	1	123.00	124.50	2	2,107	0.09%
2022/02/17	2	131.25	0	0.00	130.50	2	2,049	0.10%
2022/02/16	0	0.00	3	132.67	133.00	-3	2,083	-0.14%
2022/02/15	1	128.50	1	130.00	128.00	0	2,116	0.00%
2022/02/14	3	126.00	0	0.00	126.00	3	2,192	0.14%
2022/02/11	2	128.75	1	129.50	128.50	1	2,313	0.04%
2022/02/10	1	131.00	0	0.00	132.00	1	2,569	0.04%
2022/02/09	0	0.00	1	132.00	132.00	-1	2,607	-0.04%
2022/02/08	1	129.00	1	129.50	129.50	0	2,664	0.00%
2022/02/07	0	0.00	0	127.00	127.50	0	2,696	0.00%
2022/01/25	2	127.00	4	126.63	126.50	-2	2,804	-0.07%
2022/01/20	1	132.50	5	132.30	135.00	-4	2,851	-0.14%
2022/01/19	1	132.50	4	134.00	133.00	-3	2,867	-0.10%
2022/01/18	1	137.50	0	0.00	136.00	1	2,872	0.03%
2022/01/17	1	138.00	0	0.00	137.00	1	2,882	0.03%
2022/01/14	12	139.38	8	138.00	136.00	4	2,897	0.14%
2022/01/13	1	136.00	2	136.75	136.50	-1	2,916	-0.03%
2022/01/11	1	138.00	0	0.00	136.50	1	3,074	0.03%
2022/01/10	3	137.83	1	139.50	139.50	2	3,363	0.06%
2022/01/07	1.1	138.52	3	138.67	138.00	-2	3,428	-0.06%
2022/01/06	1	140.50	1	141.50	141.50	0	3,396	0.00%
2022/01/05	11.5	145.78	6.3	144.80	143.00	5.2	3,378	0.15%
2022/01/04	40	148.43	34	148.66	146.00	6	3,327	0.18%
2022/01/03	10.1	144.20	4	144.75	143.00	6.1	3,050	0.20%
2021/12/30	2	144.25	0	0.00	143.00	2	3,016	0.07%
2021/12/29	2	142.02	2	143.75	145.00	0	2,999	0.00%
2021/12/28	3	143.00	11.1	144.18	143.00	-8.1	2,959	-0.27%
2021/12/27	2	137.50	6	137.00	137.00	-4	2,874	-0.14%
2021/12/23	0	0.00	1	138.50	138.50	-1	2,908	-0.03%
2021/12/22	0	0.00	1	138.50	137.50	-1	2,943	-0.03%
2021/12/17	1	137.50	0	0.00	137.00	1	2,960	0.03%
2021/12/15	1	138.00	0	0.00	136.50	1	2,959	0.03%
2021/12/13	5	138.80	2	137.75	137.50	3	2,997	0.10%
2021/12/08	2.3	142.91	3	143.67	142.00	-0.7	3,038	-0.02%
2021/12/06	3	145.50	3	144.50	144.00	0	3,028	0.00%
2021/12/03	1	146.00	2	145.75	144.50	-1	3,015	-0.03%
2021/12/02	1	143.50	2.2	142.50	143.00	-1.2	2,974	-0.04%
2021/12/01	7	139.43	11	141.27	142.00	-4	2,961	-0.14%
2021/11/30	1	138.00	1	138.00	138.00	0	2,964	0.00%
2021/11/29	1	136.50	0	0.00	136.00	1	3,003	0.03%
2021/11/26	1	135.00	1	136.00	134.50	0	3,064	0.00%
2021/11/25	1.2	138.83	0	0.00	138.00	1.2	3,102	0.04%
2021/11/24	1	137.00	1	137.00	138.50	0	3,117	0.00%
2021/11/23	2	139.50	0	0.00	138.00	2	3,137	0.06%
2021/11/22	1	141.50	1	141.50	141.00	0	3,221	0.00%
2021/11/19	4	144.63	3	145.33	143.00	1	3,264	0.03%
2021/11/18	5	143.70	3	142.50	142.00	2	3,258	0.06%
2021/11/17	1	143.00	1	143.00	142.00	0	3,270	0.00%
2021/11/16	0.1	143.00	1	142.50	142.50	-1	3,270	-0.03%
2021/11/15	3	144.33	4	144.13	144.50	-1	3,283	-0.03%
2021/11/12	2.1	143.25	9	142.78	143.50	-7	3,317	-0.21%
2021/11/11	5	142.90	1	143.50	142.00	4	3,340	0.12%
2021/11/10	12	147.13	6	146.75	147.50	6	3,484	0.17%
2021/11/09	14	146.64	21	148.29	146.50	-7	3,652	-0.19%
2021/11/08	1	137.50	1	138.00	138.00	0	3,417	0.00%
2021/11/05	6	139.25	2	139.25	138.50	4	3,474	0.12%
2021/11/04	1	132.50	1	136.00	136.50	0	3,454	0.00%
2021/11/03	3	133.50	2	134.50	134.00	1	3,468	0.03%
2021/11/02	4	137.88	5	136.80	136.50	-1	3,486	-0.03%
2021/11/01	4	137.63	3	138.67	139.00	1	3,422	0.03%
2021/10/29	1	135.00	1	136.50	135.00	0	3,421	0.00%
2021/10/28	2	136.25	3	135.33	135.00	-1	3,431	-0.03%
2021/10/27	1	135.00	2	136.00	136.00	-1	3,456	-0.03%
2021/10/26	0	0.00	1	136.50	133.00	-1	3,480	-0.03%
2021/10/25	5	132.50	1	133.00	133.50	4	3,524	0.11%
2021/10/22	1	136.00	2	136.25	134.50	-1	3,615	-0.03%
2021/10/21	5	137.10	4	139.00	134.00	1	3,638	0.03%
2021/10/20	6	137.00	5	137.00	137.50	1	3,645	0.03%
2021/10/19	12.1	137.33	2	137.75	137.50	10.1	3,661	0.28%
2021/10/18	3	136.17	2	134.00	134.50	1	3,648	0.03%
2021/10/15	0	0.00	14	127.96	131.00	-14	3,585	-0.39%
2021/10/14	1	119.00	1	119.00	119.50	0	3,600	0.00%
2021/10/13	3	119.33	3	120.00	119.00	0	3,706	0.00%
2021/10/12	1	120.50	3	120.33	121.00	-2	3,828	-0.05%
2021/10/08	0	0.00	1	126.50	125.00	-1	4,141	-0.02%
2021/10/07	0	0.00	20	124.68	125.50	-20	4,392	-0.46%
2021/10/06	1	122.00	8	120.38	119.50	-7	4,680	-0.15%
2021/10/05	2	123.25	1	120.50	124.00	1	5,048	0.02%
2021/10/01	2	123.25	1	122.00	121.50	1	5,188	0.02%
2021/09/30	0	0.00	2	126.25	127.50	-2	5,275	-0.04%
2021/09/29	3	126.33	1	123.50	124.50	2	5,297	0.04%
2021/09/28	0.1	131.50	0	0.00	131.50	0.1	5,324	0.00%
2021/09/27	1.4	135.13	2	133.50	133.50	-0.6	5,407	-0.01%
2021/09/24	1	136.00	1	135.50	136.50	0	5,473	0.00%
2021/09/23	2	134.50	0	0.00	133.50	2	5,526	0.04%
2021/09/16	1	131.50	3.2	132.00	132.00	-2.2	5,795	-0.04%
2021/09/15	8	134.44	1	133.50	133.50	7	5,867	0.12%
2021/09/14	1	139.00	1	140.50	138.00	0	6,005	0.00%
2021/09/13	10	139.40	4	139.00	138.50	6	6,083	0.10%
2021/09/10	11	142.45	6	141.58	144.50	5	6,200	0.08%
2021/09/09	3	139.17	3	140.83	141.00	0	6,439	0.00%
2021/09/07	2	141.00	2	141.00	141.50	0	6,608	0.00%
2021/09/06	0	0.00	2	149.00	145.50	-2	6,826	-0.03%
2021/09/03	3	149.17	2	149.25	148.50	1	7,138	0.01%
2021/09/02	20	147.55	10	146.50	147.50	10	7,195	0.14%
2021/09/01	4	150.25	2	149.75	152.00	2	7,157	0.03%
2021/08/31	5	144.70	9	145.44	145.00	-4	7,103	-0.06%
2021/08/30	3	144.00	1	145.00	143.50	2	7,113	0.03%
2021/08/27	0	0.00	2	144.50	142.50	-2	7,142	-0.03%
2021/08/26	20	147.65	3	150.50	145.00	17	7,202	0.24%
2021/08/25	22	142.14	25	142.02	145.00	-3	7,326	-0.04%
2021/08/24	7	139.21	1	137.50	137.00	6	7,323	0.08%
2021/08/23	1	140.00	1	139.50	140.00	0	7,362	0.00%
2021/08/20	1	137.50	2	137.25	136.00	-1	7,413	-0.01%
2021/08/19	4.2	136.98	2	137.75	135.50	2.2	7,484	0.03%
2021/08/18	4.1	136.52	6	137.25	142.00	-2	7,595	-0.03%
2021/08/17	2	135.75	3	134.50	134.00	-1	7,767	-0.01%
2021/08/16	47.1	132.31	47.3	133.28	134.50	-0.2	7,963	0.00%
2021/08/13	11	143.95	4	144.13	143.00	7	7,790	0.09%
2021/08/12	0	0.00	1	157.00	158.50	-1	7,552	-0.01%
2021/08/11	2	155.75	0	0.00	156.00	2	7,576	0.03%
2021/08/10	0	0.00	4	159.88	163.00	-4	7,581	-0.05%
2021/08/09	1	162.00	2	162.50	162.00	-1	7,659	-0.01%
2021/08/06	1	166.50	0	0.00	165.50	1	7,759	0.01%
2021/08/05	1.2	168.17	2	168.50	168.00	-0.8	7,924	-0.01%
2021/08/04	4	169.75	2	169.00	168.50	2	8,069	0.02%
2021/08/03	3	170.50	0	0.00	170.50	3	8,134	0.04%
2021/08/02	1	173.00	3	171.17	172.00	-2	8,146	-0.02%
2021/07/30	3	172.50	4	171.50	168.00	-1	8,183	-0.01%
2021/07/29	8	169.38	4	170.13	171.50	4	8,221	0.05%
2021/07/28	7.1	163.72	1.5	163.33	163.50	5.6	8,249	0.07%
2021/07/27	0	0.00	1	176.00	170.50	-1	8,269	-0.01%
2021/07/26	0	0.00	1	176.50	175.00	-1	8,304	-0.01%
2021/07/23	3	171.00	4	171.88	172.50	-1	8,256	-0.01%
2021/07/22	4	170.00	3	169.67	168.00	1	8,207	0.01%
2021/07/21	12.1	167.17	3	169.17	167.50	9.1	8,146	0.11%
2021/07/20	5.1	176.01	1.1	177.00	175.00	4	7,935	0.05%
2021/07/19	6.3	179.68	4	180.63	179.00	2.3	7,871	0.03%
2021/07/16	14.1	184.19	6	184.58	184.50	8.1	7,815	0.10%
2021/07/15	8.1	188.57	30	189.20	188.00	-22	7,706	-0.28%
2021/07/14	13	184.15	15	187.00	183.00	-2	7,431	-0.03%
2021/07/13	21	183.93	9.1	185.62	180.00	12	7,207	0.17%
2021/07/12	5	182.70	26.1	179.73	186.00	-21.1	6,948	-0.30%
2021/07/09	3	172.00	2	171.00	170.50	1	6,644	0.02%
2021/07/08	18	175.11	25	175.36	173.00	-7	6,766	-0.10%
2021/07/07	16	171.59	4	172.36	172.00	12	6,750	0.18%
2021/07/06	4.2	169.38	1	168.50	168.00	3.2	6,792	0.05%
2021/07/05	5	172.30	4	173.38	172.00	1	6,838	0.01%
2021/07/02	1	169.00	4	169.13	168.50	-3	6,829	-0.04%
2021/07/01	5	166.89	2.1	166.54	164.00	3	6,840	0.04%
2021/06/30	0.1	169.50	2	168.25	169.00	-2	6,861	-0.03%
2021/06/29	9.1	171.39	6	169.50	168.50	3.1	6,940	0.04%
2021/06/28	2	173.25	0	0.00	173.00	2	7,134	0.03%
2021/06/25	10	177.85	5	179.60	174.00	5	7,129	0.07%
2021/06/24	2.1	176.72	4	176.38	176.50	-2	7,045	-0.03%
2021/06/23	6.1	173.69	7	175.79	175.00	-1	7,014	-0.01%
2021/06/22	15	171.77	2	173.75	170.50	13	6,885	0.19%
2021/06/21	13	173.38	15	173.17	171.50	-2	6,832	-0.03%
2021/06/18	12	178.17	15	179.60	177.00	-3	6,705	-0.04%
2021/06/17	10	173.25	10	173.75	174.50	0	6,484	0.00%
2021/06/16	9	170.28	3	171.33	169.50	6	6,390	0.09%
2021/06/15	7	172.64	18.2	171.63	172.00	-11.2	6,359	-0.18%
2021/06/11	6	166.00	21.2	167.75	167.00	-15.2	6,218	-0.24%
2021/06/10	5	158.80	11	157.41	160.00	-6	5,943	-0.10%
2021/06/09	0	0.00	10	152.00	152.00	-10	5,890	-0.17%
2021/06/08	1	153.00	1	154.50	155.00	0	5,946	0.00%
2021/06/07	1	154.00	2	154.75	154.00	-1	5,999	-0.02%
2021/06/04	1	154.50	2	151.50	151.50	-1	5,961	-0.02%
2021/06/03	8	156.88	4	157.13	157.00	4	5,978	0.07%
2021/06/02	24	158.94	10	160.65	157.50	14	5,940	0.24%
2021/06/01	3	154.50	4	154.63	155.00	-1	5,765	-0.02%
2021/05/31	6	153.17	11	152.50	152.50	-5	5,804	-0.09%
2021/05/28	5	154.10	6	153.58	154.00	-1	5,953	-0.02%
2021/05/27	7	151.57	7	150.43	149.00	0	5,968	0.00%
2021/05/26	26	149.88	10	151.15	150.00	16	5,931	0.27%
2021/05/25	15	148.70	15	148.27	146.50	0	5,877	0.00%
2021/05/24	9	137.72	13	140.31	143.50	-4	5,725	-0.07%
2021/05/21	3	127.67	11	128.77	130.50	-8	5,541	-0.14%
2021/05/20	7	126.21	4	129.63	124.50	3	5,629	0.05%
2021/05/19	7	125.86	2	126.00	127.50	5	5,799	0.09%
2021/05/18	6	128.50	9	129.61	131.00	-3	5,877	-0.05%
2021/05/17	2	125.50	16	121.78	123.50	-14	5,961	-0.23%
2021/05/14	8.2	131.80	3	129.83	127.00	5.2	6,002	0.09%
2021/05/13	8	130.44	18	130.75	132.00	-10	6,118	-0.16%
2021/05/12	6	129.67	9	123.44	122.00	-3	6,583	-0.05%
2021/05/11	1.4	139.65	4	136.00	135.00	-2.6	6,563	-0.04%
2021/05/10	1.2	147.73	0	0.00	147.00	1.2	6,685	0.02%
2021/05/07	6.2	150.34	10	149.25	151.50	-3.8	6,828	-0.06%
2021/05/06	5.2	143.66	4	143.88	142.50	1.2	7,030	0.02%
2021/05/05	5	146.80	8	147.13	145.00	-3	7,264	-0.04%
2021/05/04	3	141.83	5	140.70	139.50	-2	8,261	-0.02%
2021/05/03	4.1	149.25	6	145.25	146.00	-1.9	8,256	-0.02%
2021/04/29	0.3	158.88	0	0.00	156.00	0.3	8,413	0.00%
2021/04/28	1	158.00	0	0.00	158.00	1	8,642	0.01%
2021/04/27	3	159.83	4	161.50	159.50	-1	8,883	-0.01%
2021/04/26	5	158.90	1	158.50	158.50	4	9,122	0.04%
2021/04/23	6	157.83	2	158.75	159.50	4	9,430	0.04%
2021/04/22	7	157.79	1	158.50	156.00	6	9,853	0.06%
2021/04/21	0	0.00	1	161.00	159.50	-1	10,035	-0.01%
2021/04/20	7	161.43	2	162.75	162.00	5	10,308	0.05%
2021/04/19	2.5	158.70	2	159.25	158.00	0.5	10,647	0.00%
2021/04/15	3	161.83	3	162.00	164.50	0	11,521	0.00%
2021/04/14	6.1	160.31	8	159.44	159.00	-1.9	12,043	-0.02%
2021/04/13	11.1	165.42	4	167.63	164.50	7.1	12,703	0.06%
2021/04/12	6	169.25	3.3	169.30	168.00	2.7	12,875	0.02%
2021/04/09	5	176.60	1	178.00	175.00	4	13,056	0.03%
2021/04/08	1	179.00	11	177.77	178.50	-10	13,451	-0.07%
2021/04/07	9	178.89	11	178.59	179.50	-2	13,495	-0.01%
2021/04/06	6.1	178.39	4	176.88	176.00	2.1	13,482	0.02%
2021/04/01	9.1	179.44	13	179.54	179.00	-3.9	13,519	-0.03%
2021/03/31	21	181.31	11	179.86	181.00	10	13,493	0.07%
2021/03/30	2	173.75	5	174.00	173.50	-3	13,352	-0.02%
2021/03/29	4	173.38	3	173.33	172.50	1	13,563	0.01%
2021/03/26	2	170.25	9	171.83	173.00	-7	13,815	-0.05%
2021/03/25	6.1	168.48	1	168.00	166.50	5.1	14,068	0.04%
2021/03/24	2	168.25	3	168.67	167.00	-1	14,155	-0.01%
2021/03/23	1	171.00	3	173.14	170.00	-2	14,331	-0.01%
2021/03/22	1	171.00	3.1	171.84	171.00	-2.1	14,591	-0.01%
2021/03/19	2	174.50	10	173.05	174.50	-8	15,058	-0.05%
2021/03/18	9.1	174.01	4	174.63	174.50	5.1	15,457	0.03%
2021/03/17	15	175.10	15	174.80	173.00	0	16,019	0.00%
2021/03/16	1	172.50	10	173.90	172.00	-9	16,435	-0.05%
2021/03/15	6	175.00	5	174.90	173.00	1	17,301	0.01%
2021/03/12	11.1	175.86	1	177.00	174.00	10.1	18,042	0.06%
2021/03/11	11	173.23	17	171.82	174.50	-6	18,240	-0.03%
2021/03/10	6	170.08	2	170.25	168.00	4	18,435	0.02%
2021/03/09	5	167.90	8	169.25	169.50	-3	18,692	-0.02%
2021/03/08	10	168.10	8	168.88	166.50	2	18,842	0.01%
2021/03/05	7	170.50	5	170.40	170.00	2	18,948	0.01%
2021/03/04	14	173.79	8	173.38	173.00	6	19,169	0.03%
2021/03/03	22	173.27	31	171.81	177.50	-9	19,401	-0.05%
2021/03/02	9	169.39	15	168.50	166.50	-6	19,411	-0.03%
2021/02/26	11.2	172.88	30	172.70	173.00	-18.8	19,843	-0.09%
2021/02/25	15.2	178.44	1	175.00	175.00	14.2	20,021	0.07%
2021/02/24	7.1	178.02	5	179.20	177.00	2.1	20,393	0.01%
2021/02/23	4.1	177.53	3	178.33	178.50	1.1	20,736	0.01%
2021/02/22	21	182.69	4	183.75	181.50	17	21,242	0.08%
2021/02/19	9	182.89	15	182.63	183.50	-6	21,752	-0.03%
2021/02/18	23.1	179.00	4	179.50	179.00	19.1	22,257	0.09%
2021/02/17	7	180.00	23	180.13	181.00	-16	22,991	-0.07%
2021/02/05	24	175.67	15	176.77	174.50	9	23,351	0.04%
2021/02/04	10	172.55	22	174.41	174.00	-12	23,961	-0.05%
2021/02/03	69.1	182.63	19	178.39	178.00	50.1	24,408	0.21%
2021/02/02	5	192.70	8	192.25	192.50	-3	24,549	-0.01%
2021/02/01	12.2	184.94	13	184.50	191.00	-0.8	25,135	0.00%
2021/01/29	11.1	189.36	5	189.00	185.50	6.1	25,467	0.02%
2021/01/28	27.2	193.87	70	194.90	192.00	-42.8	25,635	-0.17%
2021/01/27	58	206.82	6	205.25	203.00	52	25,941	0.20%
2021/01/26	63.3	209.29	115.1	211.71	203.00	-51.8	26,040	-0.20%	大賣/
2021/01/25	15	200.33	18	201.11	200.00	-3	24,975	-0.01%
2021/01/22	8.2	201.73	19	203.87	203.00	-10.8	24,898	-0.04%
2021/01/21	1.1	199.49	10	200.85	203.00	-8.9	24,715	-0.04%
2021/01/20	17.3	199.44	11	200.27	195.00	6.3	24,517	0.03%
2021/01/19	13.4	202.52	15	204.40	204.00	-1.6	24,299	-0.01%
2021/01/18	11.3	193.89	29	197.86	202.50	-17.8	24,131	-0.07%
2021/01/15	48.2	199.30	26.6	204.32	193.00	21.5	23,970	0.09%
2021/01/14	24	202.65	2.1	202.77	199.00	21.9	23,591	0.09%
2021/01/13	39.4	202.38	33	203.98	202.00	6.4	23,410	0.03%
2021/01/12	28.1	204.39	18	204.58	199.50	10.1	23,156	0.04%
2021/01/11	29.2	204.52	110	204.09	205.50	-80.8	22,830	-0.35%	大賣/
2021/01/08	71.4	202.91	14.2	203.92	196.00	57.2	22,519	0.25%
2021/01/07	112.2	201.01	87	202.05	203.00	25.2	22,024	0.11%	大買/
2021/01/06	58.1	195.52	65.1	194.05	193.00	-7	21,470	-0.03%
2021/01/05	18.5	189.33	16	190.63	188.00	2.5	20,708	0.01%
2021/01/04	46.6	186.71	30	188.10	187.50	16.6	20,524	0.08%
2020/12/31	25	183.84	35.1	184.67	183.50	-10.1	20,324	-0.05%
2020/12/30	1	176.50	7.1	173.94	176.50	-6.1	19,893	-0.03%
2020/12/29	8	172.38	3	173.33	171.50	5	19,833	0.03%
2020/12/28	7	172.07	5	173.70	172.00	2	19,785	0.01%
2020/12/25	5	169.30	3	171.33	169.00	2	19,703	0.01%
2020/12/24	5	171.50	3	170.83	170.00	2	19,653	0.01%
2020/12/23	5	172.50	7	172.29	173.50	-2	19,578	-0.01%
2020/12/22	29	170.72	11	167.14	167.50	18	19,489	0.09%
2020/12/21	13	164.27	11	164.95	164.00	2	19,295	0.01%
2020/12/18	9	172.11	7	171.79	171.50	2	19,108	0.01%
2020/12/17	10.1	172.76	11	173.91	175.00	-0.9	19,345	0.00%
2020/12/16	12	174.92	9	175.56	171.50	3	19,198	0.02%
2020/12/15	23.2	172.75	29	174.12	171.00	-5.8	18,978	-0.03%
2020/12/14	25	178.66	11	179.00	176.00	14	18,544	0.08%
2020/12/11	55.1	194.29	3	191.50	188.00	52.1	18,244	0.29%
2020/12/10	29	206.41	48	205.38	208.50	-19	17,953	-0.11%
2020/12/09	42	206.37	27	204.85	204.00	15	17,732	0.08%
2020/12/08	48	192.03	37.1	191.88	199.00	10.9	16,902	0.06%
2020/12/07	9	178.17	16	179.97	181.00	-7	16,210	-0.04%
2020/12/04	34	177.93	1	182.00	176.50	33	16,011	0.21%
2020/12/03	12	185.00	23	178.91	185.00	-11	15,856	-0.07%
2020/12/02	12.1	179.62	8	178.31	177.00	4.1	15,706	0.03%
2020/12/01	6	178.75	6	180.08	180.50	0	15,636	0.00%
2020/11/30	5	180.30	13	180.69	179.50	-8	15,668	-0.05%
2020/11/27	12	174.21	5	174.80	177.00	7	15,781	0.04%
2020/11/26	6	179.67	7	179.36	179.50	-1	15,633	-0.01%
2020/11/25	35	181.59	11	178.64	179.00	24	15,522	0.15%
2020/11/24	11	189.45	8	189.75	185.00	3	15,127	0.02%
2020/11/23	16	186.13	56	187.58	190.00	-40	15,109	-0.26%
2020/11/20	35	189.36	11	190.77	187.00	24	15,053	0.16%
2020/11/19	34	189.47	49	189.45	189.50	-15	14,903	-0.10%
2020/11/18	48	185.47	88	184.73	186.50	-40	14,501	-0.28%
2020/11/17	46	185.42	43	184.79	179.50	3	14,192	0.02%
2020/11/16	41	182.55	31	183.82	190.00	10	13,878	0.07%
2020/11/13	18	169.64	21	170.67	175.00	-3	13,259	-0.02%
2020/11/12	57	170.42	57.1	169.77	170.00	-0.1	12,977	0.00%
2020/11/11	44.1	163.92	71	163.30	171.00	-27	12,355	-0.22%
2020/11/10	59	158.71	24	156.08	160.00	35	11,944	0.29%
2020/11/09	61	150.56	67	151.92	156.50	-6	11,295	-0.05%
2020/11/06	24	140.96	25	141.48	142.50	-1	10,799	-0.01%
2020/11/05	434	136.00	436	136.50	136.50	-2	10,591	-0.02%	大買/大賣/
2020/11/04	85	134.01	110	133.00	135.00	-25	10,510	-0.24%	大賣/
2020/11/03	3	124.50	24	127.83	127.00	-21	10,071	-0.21%
2020/11/02	3	118.83	0	0.00	119.50	3	9,829	0.03%
2020/10/30	2	119.50	20	120.38	120.00	-18	9,998	-0.18%
2020/10/29	3	118.17	3	119.67	121.00	0	10,137	0.00%
2020/10/28	2	121.50	1	121.50	120.50	1	10,289	0.01%
2020/10/27	3	122.00	3	123.00	124.00	0	10,407	0.00%
2020/10/26	3	123.83	7	123.93	122.50	-4	10,636	-0.04%
2020/10/23	7	123.86	10	123.75	124.50	-3	10,925	-0.03%
2020/10/22	1	116.50	6	119.33	121.00	-5	11,681	-0.04%
2020/10/21	3	118.17	3	118.33	117.00	0	12,242	0.00%
2020/10/20	5	116.50	2	116.50	117.50	3	12,615	0.02%
2020/10/19	1	118.00	1	119.50	118.50	0	12,784	0.00%
2020/10/16	3	120.33	0	0.00	118.50	3	13,006	0.02%
2020/10/15	3	124.00	0	0.00	123.00	3	13,396	0.02%
2020/10/14	0	0.00	8	123.06	122.50	-8	13,720	-0.06%
2020/10/13	4	122.38	4	122.38	123.50	0	14,190	0.00%
2020/10/12	6	122.58	1	124.00	121.50	5	14,629	0.03%
2020/10/08	0	0.00	11	121.36	121.00	-11	15,305	-0.07%
2020/10/07	3	119.17	2	118.50	118.00	1	15,940	0.01%
2020/10/06	5	118.10	7	118.43	117.00	-2	16,476	-0.01%
2020/10/05	12	116.96	2	116.75	116.50	10	17,141	0.06%
2020/09/30	2	116.25	0	0.00	117.00	2	17,743	0.01%
2020/09/29	3	113.67	2	115.25	113.50	1	18,154	0.01%
2020/09/28	3	113.17	2	113.00	114.00	1	18,800	0.01%
2020/09/25	40	112.39	28	113.18	110.50	12	19,141	0.06%
2020/09/24	4	115.13	5	115.60	115.00	-1	19,447	-0.01%
2020/09/23	5	117.80	5	119.00	119.50	0	20,036	0.00%
2020/09/22	29	119.66	3	118.83	118.00	26	20,364	0.13%
2020/09/21	4	125.50	2	126.75	125.50	2	20,809	0.01%
2020/09/18	0	0.00	1	129.00	127.00	-1	21,670	0.00%
2020/09/17	6.2	127.82	6	127.50	127.00	0.2	22,528	0.00%
2020/09/16	1	129.00	4	130.25	128.00	-3	23,416	-0.01%
2020/09/15	9	132.56	4	131.63	129.50	5	23,469	0.02%
2020/09/14	42	130.95	33	128.55	131.50	9	23,225	0.04%
2020/09/11	2	124.00	23	124.91	125.50	-21	23,024	-0.09%
2020/09/10	7	126.14	8	127.56	125.00	-1	22,969	0.00%
2020/09/09	21	124.93	14	124.50	126.50	7	22,944	0.03%
2020/09/08	20	125.28	6	125.08	126.00	14	22,944	0.06%
2020/09/07	11	124.68	6	127.67	124.00	5	22,954	0.02%
2020/09/04	13	126.00	14	125.46	129.00	-1	22,976	0.00%
2020/09/03	4	128.88	10	128.25	127.50	-6	22,886	-0.03%
2020/09/02	15	128.50	21.2	128.95	129.00	-6.2	22,798	-0.03%
2020/09/01	11	124.82	15	124.53	125.50	-4	22,541	-0.02%
2020/08/31	9	124.17	17	123.35	123.50	-8	22,476	-0.04%
2020/08/28	11	122.05	11	120.64	123.00	0	22,550	0.00%
2020/08/27	288	120.56	295	121.09	121.50	-7	22,530	-0.03%	大買/大賣/
2020/08/26	12	121.79	21	122.29	122.00	-9	22,493	-0.04%
2020/08/25	14	116.61	21	116.33	118.00	-7	22,183	-0.03%
2020/08/24	129	109.67	125	110.01	112.00	4	21,931	0.02%	大買/大賣/
2020/08/21	60	107.95	73	106.61	110.00	-13	21,832	-0.06%
2020/08/20	21	108.05	27	107.76	102.00	-6	21,572	-0.03%
2020/08/19	14.1	113.75	13	114.04	112.50	1.1	21,309	0.01%
2020/08/18	30	117.90	6	119.17	118.00	24	21,142	0.11%
2020/08/17	11	122.86	3	124.83	122.00	8	20,998	0.04%
2020/08/14	16	118.47	30	122.15	126.00	-14	21,133	-0.07%
2020/08/13	8	121.81	10	123.85	120.50	-2	20,947	-0.01%
2020/08/12	10	124.50	11	124.41	123.50	-1	20,939	0.00%
2020/08/11	29	129.71	27	129.46	127.50	2	20,872	0.01%
2020/08/10	20	129.40	22	129.09	128.00	-2	20,869	-0.01%
2020/08/07	9.1	128.76	4	128.13	126.50	5.1	20,790	0.02%
2020/08/06	22	129.36	22	127.98	128.50	0	20,802	0.00%
2020/08/05	17	129.62	11	127.32	127.00	6	20,761	0.03%
2020/08/04	2	128.50	3	128.17	128.00	-1	20,817	0.00%
2020/08/03	7	128.50	6	127.42	125.00	1	20,802	0.00%
2020/07/31	13	125.85	46	123.35	126.00	-33	20,709	-0.16%
2020/07/30	19	125.66	14	125.11	123.00	5	20,683	0.02%
2020/07/29	25	120.80	24	120.94	125.00	1	20,576	0.00%
2020/07/28	175	132.96	144	132.95	119.00	31	20,433	0.15%	大買/大賣/
2020/07/27	614	129.21	605	129.66	130.00	9	19,670	0.05%	大買/大賣/
2020/07/24	12	123.96	7	124.29	122.00	5	19,162	0.03%
2020/07/23	3	127.17	3	125.33	125.50	0	18,906	0.00%
2020/07/22	6	125.92	5	126.00	128.00	1	18,943	0.01%
2020/07/21	27	126.80	24	126.29	126.50	3	18,718	0.02%
2020/07/20	8	118.75	8	119.50	120.50	0	18,387	0.00%
2020/07/17	7	120.71	9	121.78	121.50	-2	18,135	-0.01%
2020/07/16	22	126.48	18.4	125.08	128.00	3.6	17,773	0.02%
2020/07/15	36	131.86	27	130.65	125.00	9	17,379	0.05%
2020/07/14	20	139.73	17.1	140.63	136.50	2.9	16,998	0.02%
2020/07/13	15	135.37	17	137.32	140.50	-2	16,475	-0.01%
2020/07/10	15	135.37	10	136.90	128.00	5	16,084	0.03%
2020/07/09	28	137.96	27	139.13	138.00	1	15,491	0.01%
2020/07/08	21	132.40	23	133.35	133.00	-2	14,981	-0.01%
2020/07/07	61	128.36	59	128.74	129.50	2	14,728	0.01%
2020/07/06	36	121.49	37	122.65	123.00	-1	14,173	-0.01%
2020/07/03	22	121.41	23	121.78	119.50	-1	13,982	-0.01%
2020/07/02	24	120.90	40	121.98	125.00	-16	13,554	-0.12%
2020/07/01	10	116.55	17	116.62	116.00	-7	12,873	-0.05%
2020/06/30	40	116.06	36	114.97	112.00	4	12,431	0.03%
2020/06/29	39	111.04	44	110.80	115.00	-5	11,637	-0.04%
2020/06/24	75	103.04	63	103.46	105.50	12	10,716	0.11%
2020/06/23	32	94.45	57	94.39	96.10	-25	9,831	-0.25%
2020/06/22	8	86.60	16	86.13	87.40	-8	8,916	-0.09%
2020/06/19	4	85.00	3	84.00	84.00	1	8,763	0.01%
2020/06/18	9	83.52	7	83.11	84.40	2	8,698	0.02%
2020/06/17	4	81.40	1	81.30	81.30	3	8,622	0.03%
2020/06/16	1	82.30	9	81.88	82.30	-8	8,616	-0.09%
2020/06/15	5	80.14	5	80.66	79.80	0	8,564	0.00%
2020/06/12	5	78.54	3	80.80	81.50	2	8,550	0.02%
2020/06/11	3	84.13	6	84.23	81.60	-3	8,523	-0.04%
2020/06/10	1	85.90	4	86.10	86.10	-3	8,428	-0.04%
2020/06/09	5	85.92	5	86.38	86.00	0	8,424	0.00%
2020/06/08	6	87.62	12	87.59	86.80	-6	8,733	-0.07%
2020/06/05	1	86.80	4	87.28	86.80	-3	8,930	-0.03%
2020/06/04	12	86.69	10	87.69	86.50	2	9,056	0.02%
2020/06/03	2	86.00	8	86.09	85.90	-6	9,109	-0.07%
2020/06/02	7	86.03	15	86.05	84.00	-8	9,114	-0.09%
2020/06/01	0	0.00	11	84.35	85.20	-11	9,265	-0.12%
2020/05/29	1	81.60	2	81.55	81.70	-1	9,465	-0.01%
2020/05/28	5	81.62	1	84.20	81.50	4	9,550	0.04%
2020/05/27	3	83.90	2	84.55	84.00	1	9,539	0.01%
2020/05/26	5	84.78	9	85.42	84.50	-4	9,532	-0.04%
2020/05/25	3	82.53	3	82.73	83.40	0	9,439	0.00%
2020/05/22	6	82.48	6	82.83	81.90	0	9,445	0.00%
2020/05/21	18	83.38	7	83.96	84.50	11	9,372	0.12%
2020/05/20	4	78.75	3	79.00	78.20	1	9,126	0.01%
2020/05/19	11	78.89	4	79.43	77.70	7	9,054	0.08%
2020/05/18	14	80.59	8	80.74	79.10	6	8,949	0.07%
2020/05/15	19	82.25	8	82.59	83.50	11	8,879	0.12%
2020/05/14	18	87.31	12	88.02	85.20	6	8,911	0.07%
2020/05/13	9	87.76	22	87.95	88.40	-13	9,000	-0.14%
2020/05/12	8	86.35	6	86.48	86.10	2	9,134	0.02%
2020/05/11	15	87.50	15	87.28	87.30	0	9,661	0.00%
2020/05/08	4	85.38	8	85.28	84.80	-4	9,777	-0.04%
2020/05/07	14	83.31	16	83.51	83.70	-2	9,807	-0.02%
2020/05/06	27	82.09	5	82.16	81.70	22	9,836	0.22%
2020/05/05	20	84.59	9	84.81	83.50	11	9,946	0.11%
2020/05/04	21	84.20	19	83.81	85.00	2	9,910	0.02%
2020/04/30	7	83.27	5	83.04	82.70	2	9,851	0.02%
2020/04/29	7	82.86	15	82.66	81.90	-8	9,859	-0.08%
2020/04/28	13	82.88	54	82.88	82.00	-41	9,997	-0.41%
2020/04/27	12	81.69	9	80.81	83.00	3	9,876	0.03%
2020/04/24	1	78.60	15	78.20	77.70	-14	9,790	-0.14%
2020/04/23	24	77.76	12	78.26	78.10	12	10,157	0.12%
2020/04/22	6	74.87	11	76.22	76.80	-5	10,429	-0.05%
2020/04/21	27	76.99	11	75.80	75.00	16	10,445	0.15%
2020/04/20	4	78.28	2	78.80	78.60	2	10,568	0.02%
2020/04/17	79	80.94	27	79.71	79.40	52	10,565	0.49%
2020/04/16	12	76.88	8	76.86	78.00	4	10,358	0.04%
2020/04/15	4	74.38	4	74.40	74.70	0	10,145	0.00%
2020/04/14	8	73.24	5	73.56	73.60	3	9,967	0.03%
2020/04/13	6	72.95	0	0.00	72.10	6	9,871	0.06%
2020/04/10	16	72.86	7	73.09	74.50	9	9,748	0.09%
2020/04/09	10	70.98	14	72.13	71.20	-4	9,553	-0.04%
2020/04/08	29	71.34	23	71.76	73.30	6	9,411	0.06%
2020/04/07	3	67.00	0	0.00	69.00	3	9,184	0.03%
2020/04/06	0	0.00	1	62.00	62.80	-1	9,159	-0.01%
2020/04/01	3	60.93	1	61.20	61.00	2	9,162	0.02%
2020/03/31	0	0.00	1	58.30	59.00	-1	9,188	-0.01%
2020/03/30	1	53.10	1	56.80	56.90	0	9,485	0.00%
2020/03/27	2	59.55	0	0.00	57.00	2	9,680	0.02%
2020/03/26	2	58.60	1	58.00	58.50	1	9,843	0.01%
2020/03/24	0	0.00	1	50.30	50.30	-1	10,400	-0.01%
2020/03/20	1	45.90	1	48.55	48.55	0	10,709	0.00%
2020/03/19	0	0.00	1	44.15	44.15	-1	11,096	-0.01%
2020/03/18	4	50.25	1	52.00	49.05	3	11,755	0.03%
2020/03/17	2	55.00	0	0.00	54.50	2	12,081	0.02%
2020/03/16	2	59.90	4	62.30	59.90	-2	12,017	-0.02%
2020/03/13	2	66.50	0	0.00	66.50	2	11,967	0.02%
2020/03/12	12	75.23	4	75.70	73.80	8	11,995	0.07%
2020/03/11	20	85.77	14	85.34	82.00	6	11,586	0.05%
2020/03/10	3	83.50	20	84.84	88.90	-17	11,269	-0.15%
2020/03/09	16	87.36	0	0.00	85.40	16	11,052	0.14%
2020/03/06	4	92.93	1	93.50	92.20	3	10,805	0.03%
2020/03/05	68	94.32	87	94.20	94.40	-19	10,694	-0.18%
2020/03/04	6	90.73	3	90.80	90.50	3	10,369	0.03%
2020/03/03	1	91.50	5	92.44	93.30	-4	10,123	-0.04%
2020/03/02	2	87.00	3	87.73	88.00	-1	10,366	-0.01%
2020/02/27	5	89.12	2	89.50	88.90	3	10,608	0.03%
2020/02/26	9	91.74	1	92.20	91.00	8	10,801	0.07%
2020/02/25	5	90.64	10	92.15	92.80	-5	11,563	-0.04%
2020/02/24	1	88.50	3	91.30	92.00	-2	12,057	-0.02%
2020/02/21	1	90.00	5	90.86	90.70	-4	12,145	-0.03%
2020/02/20	3	90.37	3	90.60	90.50	0	12,200	0.00%
2020/02/19	3	88.80	11	89.01	89.60	-8	12,238	-0.07%
2020/02/18	6	88.58	0	0.00	87.10	6	12,283	0.05%
2020/02/17	32	92.44	19	92.46	90.30	13	12,367	0.11%
2020/02/14	7	92.51	10	92.90	92.90	-3	12,039	-0.02%
2020/02/13	16	93.99	29	93.94	92.20	-13	11,828	-0.11%
2020/02/12	100	93.14	113	93.86	93.90	-13	11,698	-0.11%	大賣/
2020/02/11	6	88.38	6	88.83	90.30	0	11,126	0.00%
2020/02/10	2	80.95	0	0.00	82.10	2	10,831	0.02%
2020/02/07	2	82.90	3	82.73	81.50	-1	10,693	-0.01%
2020/02/06	55	83.59	56	84.37	84.50	-1	10,615	-0.01%
2020/02/05	1	79.00	1	79.10	79.10	0	10,467	0.00%
2020/02/04	4	78.68	5	79.88	80.20	-1	10,441	-0.01%
2020/02/03	1	71.20	9	73.19	74.70	-8	10,361	-0.08%
2020/01/31	5	79.36	2	79.00	78.60	3	10,724	0.03%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	6	90.15	10	90.44	89.60	-4	11,261	-0.04%
2020/01/17	19	89.97	16	90.24	90.00	3	11,488	0.03%
2020/01/16	14	85.51	18	86.09	87.20	-4	11,434	-0.03%
2020/01/15	7	83.60	2	84.10	83.50	5	11,303	0.04%
2020/01/14	5	83.76	41	84.19	84.60	-36	11,542	-0.31%
2020/01/13	3	81.10	1	81.50	80.60	2	11,503	0.02%
2020/01/10	3	81.27	33	80.32	80.30	-30	11,529	-0.26%
2020/01/09	1	80.40	0	0.00	80.80	1	11,344	0.01%
2020/01/08	0	0.00	1	77.00	77.00	-1	11,346	-0.01%
2019/12/31	0	0.00	1	79.60	80.50	-1	11,465	-0.01%
2019/12/27	0	0.00	1	81.80	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	5	79.36	79.50	-5	11,499	-0.04%
2019/12/25	37	80.31	4	81.38	77.80	33	11,476	0.29%
2019/12/24	1	78.50	7	79.97	80.50	-6	11,212	-0.05%
2019/12/23	15	77.02	15	77.33	77.70	0	11,084	0.00%
2019/12/20	11	80.02	56	80.61	78.80	-45	10,936	-0.41%
2019/12/19	34	83.75	95	82.35	83.00	-61	10,824	-0.56%
2019/12/18	31	82.56	40	82.33	83.00	-9	10,621	-0.08%
2019/12/17	72	82.68	13	82.52	82.80	59	10,511	0.56%
2019/12/16	146	82.06	132	82.27	83.50	14	10,491	0.13%	大買/大賣/
2019/12/13	109	81.07	114	80.88	79.40	-5	10,099	-0.05%	大買/大賣/
2019/12/12	80	78.11	221	77.08	79.70	-141	9,473	-1.49%	大賣/鉅額交易
2019/12/11	68	72.53	50	71.92	72.50	18	9,150	0.20%
2019/12/10	54	70.49	60	71.87	71.30	-6	9,143	-0.07%
2019/12/09	162	70.50	2	69.20	71.50	160	9,189	1.74%	大買/鉅額交易
2019/12/06	1	67.00	0	0.00	67.70	1	9,155	0.01%
2019/12/05	0	0.00	2	67.70	67.40	-2	9,199	-0.02%
2019/12/04	0	0.00	4	67.08	67.40	-4	9,452	-0.04%
2019/12/03	0	0.00	2	63.80	65.00	-2	9,504	-0.02%
2019/11/29	2	66.00	0	0.00	66.00	2	9,701	0.02%
2019/11/28	0	0.00	5	64.80	65.70	-5	9,726	-0.05%
2019/11/27	42	67.71	29	67.71	66.20	13	9,792	0.13%
2019/11/26	44	70.25	40	69.38	69.90	4	9,471	0.04%
2019/11/25	39	69.63	14	70.44	70.30	25	9,255	0.27%
2019/11/22	66	71.26	85	70.94	71.00	-19	9,023	-0.21%
2019/11/21	125	68.16	104	68.29	70.00	21	8,275	0.25%	大買/大賣/
2019/11/20	4	64.35	2	64.85	63.70	2	7,756	0.03%
2019/11/19	5	63.20	3	64.27	64.10	2	7,777	0.03%
2019/11/18	3	64.13	0	0.00	63.50	3	8,006	0.04%
2019/11/15	9	64.39	1	63.90	64.00	8	8,002	0.10%
2019/11/14	5	63.26	6	63.42	64.30	-1	7,985	-0.01%
2019/11/12	1	61.50	4	61.65	63.60	-3	8,029	-0.04%
2019/11/11	1	62.40	2	60.95	60.90	-1	8,044	-0.01%
2019/11/08	0	0.00	6	65.42	67.00	-6	7,968	-0.08%
2019/11/07	1	64.20	7	63.43	64.20	-6	7,975	-0.08%
2019/11/05	4	66.35	4	66.35	66.60	0	8,016	0.00%
2019/11/04	3	66.97	31	66.62	67.00	-28	8,031	-0.35%
2019/11/01	2	63.50	2	65.20	65.70	0	7,989	0.00%
2019/10/31	32	63.69	15.3	63.29	62.90	16.7	7,970	0.21%
2019/10/30	30	63.99	26	65.60	65.30	4	7,902	0.05%
2019/10/29	37	61.81	21	61.67	62.50	16	7,459	0.21%
2019/10/28	39	60.59	56	61.64	62.50	-17	7,213	-0.24%
2019/10/25	33	58.01	30	58.61	58.40	3	6,847	0.04%
2019/10/24	52	55.03	46	55.48	57.10	6	6,622	0.09%
2019/10/23	10	53.58	3	53.63	53.20	7	6,388	0.11%
2019/10/22	37	52.12	54	52.48	53.40	-17	6,493	-0.26%
2019/10/21	13	49.98	17	50.35	50.70	-4	6,472	-0.06%
2019/10/18	7	48.68	7	48.64	48.75	0	6,602	0.00%
2019/10/16	1	46.95	1	47.20	46.60	0	6,805	0.00%
2019/10/15	1	46.70	4	46.96	46.70	-3	6,832	-0.04%
2019/10/14	6	45.94	1	45.50	45.85	5	6,886	0.07%
2019/10/08	1	46.75	0	0.00	46.80	1	7,248	0.01%
2019/10/07	1	48.10	1	47.80	47.80	0	7,375	0.00%
2019/10/04	1	48.20	4	48.80	48.00	-3	7,409	-0.04%
2019/10/03	7	48.03	3	47.88	48.45	4	7,488	0.05%
2019/10/02	2	47.40	1	47.40	47.65	1	7,522	0.01%
2019/10/01	0	0.00	2	48.03	47.80	-2	7,684	-0.03%
2019/09/27	4	47.60	1	47.85	47.80	3	7,994	0.04%
2019/09/26	6	48.32	0	0.00	47.70	6	8,055	0.07%
2019/09/25	16	48.50	17	48.61	48.60	-1	7,997	-0.01%
2019/09/24	2	49.58	2	49.90	49.20	0	7,972	0.00%
2019/09/23	3	50.77	14	51.08	51.60	-11	7,820	-0.14%
2019/09/19	6	49.93	5	50.01	49.75	1	7,631	0.01%
2019/09/17	18	49.09	16	48.23	48.20	2	7,429	0.03%
2019/09/16	1	49.65	3	49.58	49.15	-2	7,406	-0.03%
2019/09/12	1	49.15	1	49.05	49.10	0	7,355	0.00%
2019/09/09	2	49.80	2	49.65	49.55	0	7,298	0.00%
2019/09/06	42	50.73	31	50.46	49.60	11	7,253	0.15%
2019/09/05	2	49.20	13	49.25	49.10	-11	6,993	-0.16%
2019/09/04	3	49.53	5	49.36	49.00	-2	6,930	-0.03%
2019/09/03	3	48.30	1	48.60	48.15	2	6,843	0.03%
2019/09/02	2	47.73	1	47.80	47.80	1	6,790	0.01%
2019/08/30	5	48.26	7	48.25	48.10	-2	6,767	-0.03%
2019/08/29	3	46.85	3	46.92	46.95	0	6,653	0.00%
2019/08/28	5	46.98	12	46.90	46.50	-7	6,616	-0.11%
2019/08/27	0	0.00	5	46.15	45.75	-5	6,507	-0.08%
2019/08/26	8	45.86	1	45.25	45.25	7	6,483	0.11%
2019/08/23	11	47.75	6	47.95	47.10	5	6,419	0.08%
2019/08/22	23	49.21	15	48.72	48.20	8	6,365	0.13%
2019/08/21	13	49.24	6	49.23	49.50	7	6,219	0.11%
2019/08/20	1	47.85	3	47.42	46.70	-2	5,900	-0.03%
2019/08/19	0	0.00	2	47.25	47.20	-2	5,832	-0.03%
2019/08/16	7	47.29	2	46.60	46.15	5	5,768	0.09%
2019/08/15	5	47.35	12	47.89	49.10	-7	5,559	-0.13%
2019/08/14	5	48.90	7	48.95	47.70	-2	5,492	-0.04%
2019/08/13	8	48.73	7	48.67	47.70	1	5,415	0.02%
2019/08/12	2	48.95	3	49.10	48.90	-1	5,341	-0.02%
2019/08/08	7	47.56	3	46.77	47.85	4	5,247	0.08%
2019/08/07	3	45.67	2	45.68	44.30	1	5,122	0.02%
2019/08/06	2	43.98	5	44.59	45.05	-3	5,075	-0.06%
2019/08/05	0	0.00	6	47.14	46.35	-6	4,992	-0.12%
2019/08/02	15	46.80	16	46.51	46.50	-1	4,936	-0.02%
2019/08/01	16	48.12	16	48.25	48.25	0	4,875	0.00%
2019/07/31	6	48.54	5	48.75	49.00	1	4,831	0.02%
2019/07/30	5	47.80	5	49.54	47.50	0	4,736	0.00%
2019/07/29	11	50.16	5	50.36	49.50	6	4,617	0.13%
2019/07/26	20	51.77	13	51.51	51.00	7	4,519	0.15%
2019/07/25	16	51.16	11	50.91	51.50	5	4,353	0.11%
2019/07/24	17	50.49	15	50.40	51.50	2	4,223	0.05%
2019/07/23	10	49.45	12	49.42	48.05	-2	3,858	-0.05%
2019/07/22	16	46.54	16	46.77	48.95	0	3,506	0.00%
2019/07/19	0	0.00	7	44.34	44.50	-7	3,149	-0.22%
2019/07/18	18.3	43.07	16	42.04	41.95	2.3	2,877	0.08%
2019/07/17	2	43.60	3	43.48	43.25	-1	2,829	-0.04%
2019/07/16	0	0.00	4	44.15	44.00	-4	2,815	-0.14%
2019/07/15	1	42.65	1	43.25	43.65	0	2,741	0.00%
2019/07/12	18	44.97	16	43.71	43.10	2	2,702	0.07%
2019/07/11	2	42.20	21	42.78	43.00	-19	2,412	-0.79%
2019/07/10	3	40.77	0	0.00	40.80	3	2,316	0.13%
2019/07/09	8	41.24	9	41.74	40.40	-1	2,410	-0.04%
2019/07/08	4	41.69	8	41.66	41.30	-4	2,324	-0.17%
2019/07/05	1	40.95	2	40.68	42.40	-1	2,310	-0.04%
2019/07/04	6	40.40	7	40.09	40.30	-1	2,161	-0.05%
2019/07/03	5	38.65	11	38.85	39.30	-6	1,933	-0.31%
2019/07/02	2	35.20	2	35.60	35.75	0	1,850	0.00%
2019/07/01	1	35.15	1	35.25	35.20	0	1,845	0.00%
2019/06/28	0	0.00	5	33.96	34.35	-5	1,851	-0.27%
2019/06/24	1	34.15	0	0.00	34.20	1	2,078	0.05%
2019/06/21	1	35.25	3	35.18	34.65	-2	2,070	-0.10%
2019/06/20	1	34.50	7	34.45	34.55	-6	2,057	-0.29%
2019/06/19	7	35.09	2	34.55	34.40	5	2,078	0.24%
2019/06/18	1	34.55	1	34.70	34.70	0	2,061	0.00%
2019/06/17	5	35.00	2	35.33	34.85	3	2,070	0.14%
2019/06/14	3	33.85	0	0.00	33.80	3	2,016	0.15%
2019/06/12	0	0.00	3	34.18	34.30	-3	2,045	-0.15%
2019/06/11	2	34.50	2	33.73	34.00	0	2,045	0.00%
2019/06/06	1	31.65	2	32.08	31.65	-1	1,978	-0.05%
2019/05/31	1	32.65	0	0.00	32.55	1	2,041	0.05%
2019/05/24	1	31.85	0	0.00	31.85	1	2,089	0.05%
2019/05/23	1	32.00	2	31.58	31.50	-1	2,102	-0.05%
2019/05/16	2	35.65	1	35.00	35.00	1	2,381	0.04%
2019/05/15	0	0.00	82	36.00	36.15	-82	2,541	-3.23%
2019/05/14	1	33.60	51	35.00	35.10	-50	2,621	-1.91%
2019/05/10	1	36.25	0	0.00	35.60	1	2,744	0.04%
2019/05/09	0	0.00	1	37.05	36.10	-1	2,759	-0.04%
2019/05/08	4	37.76	4	37.53	37.75	0	2,768	0.00%
2019/05/02	0	0.00	1	39.80	39.80	-1	3,565	-0.03%
2019/04/30	20	39.03	0	0.00	39.60	20	3,570	0.56%
2019/04/29	0	0.00	2	39.60	39.30	-2	3,562	-0.06%
2019/04/26	15	40.58	0	0.00	40.75	15	3,544	0.42%
2019/04/25	1	41.65	5	42.08	42.00	-4	3,523	-0.11%
2019/04/24	0	0.00	10	42.20	42.05	-10	3,522	-0.28%
2019/04/23	2	43.05	1	42.20	42.50	1	3,508	0.03%
2019/04/22	1	42.65	5	42.98	43.30	-4	3,497	-0.11%
2019/04/19	3	41.72	0	0.00	41.80	3	3,463	0.09%
2019/04/18	3	43.23	6	40.69	41.40	-3	3,447	-0.09%
2019/04/17	1	44.05	1	44.00	43.60	0	3,387	0.00%
2019/04/16	3	42.70	1	43.30	43.30	2	3,329	0.06%
2019/04/15	7	43.36	4	43.31	44.00	3	3,260	0.09%
2019/04/12	0	0.00	4	41.85	42.00	-4	3,118	-0.13%
2019/04/11	62	41.62	4	41.45	41.20	58	3,102	1.87%
2019/04/10	51	41.90	5	41.75	41.90	46	3,043	1.51%
2019/04/09	4	42.35	8	42.27	42.70	-4	3,017	-0.13%
2019/04/08	7	41.60	1	41.30	41.45	6	2,915	0.21%
2019/04/03	12	40.83	2	40.90	40.90	10	2,892	0.35%
2019/04/02	0	0.00	1	41.90	41.45	-1	2,886	-0.03%
2019/04/01	4	41.21	6	41.22	40.95	-2	2,858	-0.07%
2019/03/29	1	40.70	0	0.00	40.00	1	2,810	0.04%
2019/03/28	2	41.88	5	41.55	40.70	-3	2,797	-0.11%
2019/03/27	7	41.51	4	40.86	41.60	3	2,738	0.11%
2019/03/25	1	39.25	0	0.00	38.95	1	2,649	0.04%
2019/03/22	7	39.64	3	39.77	40.50	4	2,641	0.15%
2019/03/19	2	39.35	0	0.00	39.15	2	2,632	0.08%
2019/03/15	3	39.23	2	39.23	39.45	1	2,655	0.04%
2019/03/14	0	0.00	1	39.30	38.50	-1	2,645	-0.04%
2019/03/13	1	38.35	0	0.00	38.35	1	2,674	0.04%
2019/03/08	2	37.53	6	37.89	38.45	-4	2,814	-0.14%
2019/03/07	1	39.75	3	38.47	38.00	-2	2,872	-0.07%
2019/03/06	2	40.80	0	0.00	40.05	2	2,892	0.07%
2019/02/27	0	0.00	1	39.95	40.00	-1	2,970	-0.03%
2019/02/26	5	41.15	1	40.75	40.20	4	2,979	0.13%
2019/02/25	0	0.00	1	40.80	40.75	-1	3,017	-0.03%
2019/02/22	1	41.25	3	40.93	40.75	-2	3,024	-0.07%
2019/02/21	1	41.30	3	41.87	41.50	-2	3,023	-0.07%
2019/02/20	1	40.90	0	0.00	41.10	1	2,984	0.03%
2019/02/19	3	42.08	2	42.38	41.40	1	2,963	0.03%
2019/02/18	2	41.10	1	40.40	41.10	1	2,940	0.03%
2019/02/15	3	43.20	0	0.00	42.00	3	2,897	0.10%
2019/02/14	3	43.03	5	42.75	43.25	-2	2,836	-0.07%
2019/02/13	3	40.70	3	41.07	41.10	0	2,698	0.00%
2019/02/12	0	0.00	2	39.90	39.55	-2	2,629	-0.08%
2019/02/11	1	38.60	2	40.35	39.80	-1	2,624	-0.04%
2019/01/25	4	38.34	4	37.98	38.10	0	2,673	0.00%
2019/01/24	13	37.79	14	38.54	38.30	-1	2,630	-0.04%
2019/01/23	2	34.90	11	36.16	37.00	-9	2,159	-0.42%
2019/01/22	1	33.60	1	33.90	33.65	0	2,019	0.00%
2019/01/21	1	33.55	0	0.00	33.50	1	2,031	0.05%
2019/01/18	0	0.00	1	33.55	33.55	-1	2,082	-0.05%
2019/01/17	3	33.80	0	0.00	32.75	3	2,130	0.14%
2019/01/16	1	32.55	1	32.95	33.10	0	2,164	0.00%
2019/01/15	0	0.00	1	32.40	32.05	-1	2,188	-0.05%
2019/01/14	0	0.00	1	32.25	32.00	-1	2,229	-0.04%
2019/01/11	0	0.00	1	33.30	32.65	-1	2,273	-0.04%
2019/01/09	1	33.85	0	0.00	33.30	1	2,315	0.04%
2019/01/07	1	33.10	0	0.00	33.25	1	2,439	0.04%
2019/01/04	1	31.95	2	32.33	32.30	-1	2,508	-0.04%
2019/01/02	1	33.40	0	0.00	33.75	1	2,641	0.04%
2018/12/28	1	33.50	1	34.05	34.00	0	2,704	0.00%
2018/12/25	1	33.90	1	34.20	34.20	0	2,829	0.00%
2018/12/24	1	34.90	0	0.00	34.90	1	2,839	0.04%
2018/12/22	0	0.00	1	34.50	34.50	-1	2,854	-0.04%
2018/12/21	2	33.20	2	34.65	34.65	0	2,869	0.00%
2018/12/19	2	35.35	0	0.00	34.85	2	2,869	0.07%
2018/12/18	1	35.50	1	35.15	35.15	0	2,888	0.00%
2018/12/17	1	36.70	0	0.00	36.20	1	2,898	0.03%
2018/12/14	0	0.00	10	36.75	36.90	-10	2,936	-0.34%
2018/12/12	2	36.85	3	36.90	37.10	-1	2,975	-0.03%
2018/12/11	3	35.88	3	35.83	36.00	0	2,989	0.00%
2018/12/10	1	36.30	1	36.00	36.05	0	3,033	0.00%
2018/12/07	3	37.38	4	37.29	37.50	-1	3,078	-0.03%
2018/12/06	5	37.76	5	37.73	36.50	0	3,194	0.00%
2018/12/05	4	38.81	5	38.77	38.65	-1	3,204	-0.03%
2018/12/04	5	40.24	3	40.52	40.00	2	3,221	0.06%
2018/12/03	4	40.39	6	40.29	40.80	-2	3,242	-0.06%
2018/11/30	10	37.70	7	37.95	38.00	3	3,177	0.09%
2018/11/29	8	37.46	10	37.35	36.50	-2	3,152	-0.06%
2018/11/28	2	36.03	2	36.20	36.30	0	3,150	0.00%
2018/11/27	5	35.19	19	35.01	35.50	-14	3,147	-0.44%
2018/11/26	2	33.90	2	34.20	34.30	0	3,164	0.00%
2018/11/23	3	33.80	1	34.25	33.75	2	3,191	0.06%
2018/11/22	8	34.94	4	35.20	33.80	4	3,231	0.12%
2018/11/21	1	33.70	5	34.06	34.70	-4	3,255	-0.12%
2018/11/20	1	33.80	1	33.95	34.10	0	3,288	0.00%
2018/11/19	4	34.61	2	34.35	34.50	2	3,308	0.06%
2018/11/16	1	34.55	3	34.50	34.10	-2	3,358	-0.06%
2018/11/15	7	33.62	5	33.78	33.70	2	3,416	0.06%
2018/11/14	1	34.90	11	35.12	34.40	-10	3,500	-0.29%
2018/11/13	6	33.97	5	34.10	35.30	1	3,790	0.03%
2018/11/12	6	35.90	7	36.09	35.55	-1	3,909	-0.03%
2018/11/09	1	35.20	1	35.40	35.45	0	3,940	0.00%
2018/11/08	16	36.63	3	36.18	35.10	13	3,953	0.33%
2018/11/07	3	35.70	2	35.90	36.00	1	3,938	0.03%
2018/11/06	12	36.35	9	36.78	34.85	3	3,983	0.08%
2018/11/05	11	37.07	4	36.00	37.35	7	3,980	0.18%
2018/11/02	5	35.11	6	35.22	35.00	-1	3,990	-0.03%
2018/11/01	1	33.60	5	34.41	34.80	-4	3,981	-0.10%
2018/10/31	3	32.93	2	33.18	33.00	1	4,014	0.02%
2018/10/30	1	32.00	1	32.00	31.70	0	4,161	0.00%
2018/10/29	3	32.47	2	32.05	32.00	1	4,148	0.02%
2018/10/26	6	32.48	6	31.97	32.35	0	4,163	0.00%
2018/10/25	7	33.16	6	33.25	32.30	1	4,145	0.02%
2018/10/24	3	35.30	1	35.20	35.35	2	4,114	0.05%
2018/10/23	1	34.85	0	0.00	34.90	1	4,101	0.02%
2018/10/22	7	35.57	8	34.94	36.05	-1	4,080	-0.02%
2018/10/19	6	34.00	15	34.13	34.25	-9	4,066	-0.22%
2018/10/18	2	35.53	2	35.78	35.40	0	4,033	0.00%
2018/10/17	5	35.94	3	36.03	35.50	2	4,051	0.05%
2018/10/16	2	35.80	1	35.30	35.50	1	4,109	0.02%
2018/10/15	13	34.80	3	34.05	34.50	10	4,119	0.24%
2018/10/12	14	31.90	3	31.70	32.35	11	4,089	0.27%
2018/10/11	22	31.39	1	32.00	31.35	21	4,057	0.52%
2018/10/09	6	37.64	2	36.28	34.80	4	4,030	0.10%
2018/10/08	5	38.44	6	38.33	37.85	-1	4,021	-0.02%
2018/10/05	11	40.70	2	39.95	39.80	9	4,160	0.22%
2018/10/04	1	43.90	1	44.15	44.15	0	4,088	0.00%
2018/10/02	2	45.88	2	46.28	45.60	0	4,132	0.00%
2018/10/01	5	45.80	2	45.63	46.15	3	4,158	0.07%
2018/09/27	1	44.65	6	44.95	44.75	-5	4,267	-0.12%
2018/09/26	4	45.79	3	46.38	45.40	1	4,284	0.02%
2018/09/25	1	45.15	1	45.30	46.30	0	4,307	0.00%
2018/09/21	0	0.00	1	44.50	44.50	-1	4,321	-0.02%
2018/09/19	4	45.51	1	45.25	45.00	3	4,340	0.07%
2018/09/18	8	45.23	0	0.00	44.85	8	4,366	0.18%
2018/09/17	1	47.00	0	0.00	46.95	1	4,410	0.02%
2018/09/14	1	45.65	2	46.85	47.90	-1	4,438	-0.02%
2018/09/13	0	0.00	2	45.20	45.05	-2	4,433	-0.05%
2018/09/12	9	43.84	1	44.15	43.20	8	4,445	0.18%
2018/09/11	5	46.87	4	47.73	46.90	1	4,497	0.02%
2018/09/10	15	47.40	1	47.65	46.20	14	4,775	0.29%
2018/09/07	11	48.08	8	48.79	49.25	3	4,878	0.06%
2018/09/06	7	50.63	1	50.90	50.50	6	4,877	0.12%
2018/09/05	1	52.30	1	51.40	51.40	0	4,910	0.00%
2018/09/04	2	51.60	3	51.60	51.90	-1	4,927	-0.02%
2018/09/03	3	50.90	4	50.95	49.80	-1	4,920	-0.02%
2018/08/31	3	50.53	5	51.34	51.40	-2	4,944	-0.04%
2018/08/30	1	50.60	10	51.61	50.50	-9	5,026	-0.18%
2018/08/29	1	51.20	1	52.00	50.80	0	5,096	0.00%
2018/08/28	5	50.20	5	50.64	50.70	0	5,122	0.00%
2018/08/27	1	47.80	3	47.95	48.45	-2	5,167	-0.04%
2018/08/24	2	46.65	0	0.00	47.05	2	5,223	0.04%
2018/08/23	2	45.90	5	47.02	47.60	-3	5,431	-0.06%
2018/08/22	0	0.00	1	47.20	46.95	-1	5,505	-0.02%
2018/08/21	2	45.73	9	45.96	46.50	-7	5,605	-0.12%
2018/08/20	20	46.63	14	45.06	44.60	6	5,688	0.11%
2018/08/17	2	54.25	0	0.00	49.20	2	5,577	0.04%
2018/08/16	2	54.65	0	0.00	54.60	2	5,737	0.03%
2018/08/15	3	55.37	2	55.55	55.30	1	5,824	0.02%
2018/08/14	2	54.85	4	55.73	56.70	-2	6,281	-0.03%
2018/08/13	3	56.10	8	55.10	55.90	-5	6,524	-0.08%
2018/08/10	4	59.33	2	58.30	58.20	2	6,505	0.03%
2018/08/09	3	61.77	3	62.00	61.00	0	6,484	0.00%
2018/08/08	1	60.40	0	0.00	60.10	1	6,496	0.02%
2018/08/07	2	59.50	4	60.25	60.60	-2	6,623	-0.03%
2018/08/06	1	54.10	7	56.03	59.20	-6	6,601	-0.09%
2018/08/02	1	60.20	1	61.00	59.80	0	6,568	0.00%
2018/08/01	1	59.80	7	60.21	60.30	-6	6,598	-0.09%
2018/07/31	3	58.23	4	59.08	59.30	-1	6,607	-0.02%
2018/07/30	1	57.80	1	57.70	57.70	0	6,648	0.00%
2018/07/26	1	59.30	0	0.00	58.80	1	6,753	0.01%
2018/07/25	2	59.25	1	59.40	58.90	1	6,821	0.01%
2018/07/24	1	58.50	2	59.35	59.60	-1	6,847	-0.01%
2018/07/23	6	59.07	4	59.15	58.20	2	6,874	0.03%
2018/07/20	2	63.50	5	64.50	63.40	-3	6,858	-0.04%
2018/07/19	0	0.00	2	64.00	63.00	-2	6,858	-0.03%
2018/07/18	6	63.88	6	62.70	62.80	0	6,915	0.00%
2018/07/17	3	63.53	1	64.40	62.80	2	6,945	0.03%
2018/07/16	4	63.25	0	0.00	63.00	4	6,935	0.06%
2018/07/13	3	64.43	7	63.36	63.80	-4	6,892	-0.06%
2018/07/12	1	59.50	0	0.00	59.80	1	6,751	0.01%
2018/07/11	2	56.95	9	57.51	58.10	-7	6,782	-0.10%
2018/07/10	8	56.94	8	56.85	57.50	0	6,794	0.00%
2018/07/09	1	54.50	3	55.27	55.20	-2	6,819	-0.03%
2018/07/06	8	54.43	7	54.87	54.30	1	6,863	0.01%
2018/07/05	4	58.23	6	59.48	57.60	-2	6,871	-0.03%
2018/07/04	3	58.33	1	58.60	58.60	2	6,896	0.03%
2018/07/03	4	58.95	12	60.03	58.50	-8	6,918	-0.12%
2018/07/02	0	0.00	8	60.86	61.00	-8	6,962	-0.11%
2018/06/29	6	60.13	2	60.00	60.80	4	6,971	0.06%
2018/06/28	3	58.17	12	58.03	58.00	-9	6,950	-0.13%
2018/06/27	5	59.32	2	59.90	58.80	3	6,970	0.04%
2018/06/26	7	59.81	4	59.55	60.00	3	6,948	0.04%
2018/06/25	11	61.50	2	60.90	60.90	9	6,964	0.13%
2018/06/22	9	63.49	4	64.27	63.00	5	7,101	0.07%
2018/06/21	4	64.78	3	64.83	65.30	1	7,276	0.01%
2018/06/20	7	62.87	8	62.96	64.10	-1	7,278	-0.01%
2018/06/19	2	64.90	1	64.30	64.30	1	7,169	0.01%
2018/06/15	4	72.50	19	72.83	71.40	-15	6,933	-0.22%
2018/06/14	0	0.00	3	70.97	70.40	-3	6,884	-0.04%
2018/06/13	3	70.27	2	69.40	69.20	1	6,928	0.01%
2018/06/12	1	70.80	1	71.90	70.50	0	7,086	0.00%
2018/06/11	8	70.45	5	70.80	70.10	3	7,271	0.04%
2018/06/08	2	71.95	2	71.85	71.50	0	7,345	0.00%
2018/06/07	5	73.62	4	74.40	72.90	1	7,612	0.01%
2018/06/06	2	72.80	7	73.99	73.00	-5	7,774	-0.06%
2018/06/05	23	72.57	3	73.07	72.10	20	7,830	0.26%
2018/06/04	2	72.15	3	73.00	72.70	-1	7,807	-0.01%
2018/06/01	3	69.97	7	70.40	70.10	-4	7,751	-0.05%
2018/05/31	11	72.44	7	73.10	70.90	4	7,704	0.05%
2018/05/30	9	73.31	16	72.72	73.00	-7	7,571	-0.09%
2018/05/29	5	76.28	5	77.04	74.90	0	7,497	0.00%
2018/05/28	10	75.48	4	75.60	75.10	6	7,378	0.08%
2018/05/25	2	73.60	1	73.90	73.20	1	7,271	0.01%
2018/05/24	3	75.10	7	74.21	73.80	-4	7,205	-0.06%
2018/05/23	5	71.44	7	72.09	70.70	-2	7,078	-0.03%
2018/05/22	14	71.44	36	71.89	72.20	-22	7,194	-0.31%
2018/05/21	23	69.30	25	66.17	69.40	-2	6,877	-0.03%
2018/05/18	3	64.13	5	64.16	63.10	-2	6,979	-0.03%
2018/05/17	2	65.90	7	66.73	65.30	-5	6,951	-0.07%
2018/05/16	3	66.03	2	66.60	66.40	1	7,154	0.01%
2018/05/15	3	66.10	28	65.25	67.00	-25	7,358	-0.34%
2018/05/14	1	62.40	3	63.60	63.40	-2	7,452	-0.03%
2018/05/11	2	63.95	5	63.60	62.30	-3	7,482	-0.04%
2018/05/10	2	62.25	3	63.53	64.50	-1	7,516	-0.01%
2018/05/09	1	61.90	4	62.78	61.90	-3	7,592	-0.04%
2018/05/08	13	61.86	0	0.00	61.40	13	7,650	0.17%
2018/05/07	17	62.12	8	61.86	62.90	9	7,823	0.12%
2018/05/04	1	60.20	2	62.00	61.50	-1	7,886	-0.01%
2018/05/03	4	59.68	2	60.30	59.50	2	7,912	0.03%
2018/05/02	4	59.60	13	59.22	60.40	-9	8,047	-0.11%
2018/04/30	2	55.00	4	56.88	57.90	-2	8,141	-0.02%
2018/04/27	1	53.80	1	55.20	54.90	0	8,263	0.00%
2018/04/26	4	55.83	1	54.40	53.70	3	8,558	0.04%
2018/04/25	0	0.00	18	56.02	57.10	-18	8,678	-0.21%
2018/04/24	5	56.44	2	56.80	56.00	3	8,806	0.03%
2018/04/23	3	60.03	1	62.00	59.20	2	9,012	0.02%
2018/04/20	2	61.35	1	62.10	62.10	1	9,165	0.01%
2018/04/19	1	61.50	9	61.84	61.90	-8	9,529	-0.08%
2018/04/18	2	60.20	0	0.00	61.20	2	9,643	0.02%
2018/04/17	4	60.98	2	61.10	60.70	2	9,895	0.02%
2018/04/16	30	64.05	7	64.27	63.30	23	10,093	0.23%
2018/04/13	3	63.33	9	63.34	63.50	-6	10,590	-0.06%
2018/04/12	2	60.30	7	61.91	62.40	-5	10,774	-0.05%
2018/04/11	6	61.42	3	60.83	61.10	3	10,948	0.03%
2018/04/10	20	63.43	5	63.26	63.00	15	11,167	0.13%
2018/04/09	7	63.16	0	0.00	62.70	7	11,366	0.06%
2018/04/03	7	63.50	3	63.90	64.10	4	11,541	0.03%
2018/04/02	2	66.95	2	67.20	66.30	0	11,640	0.00%
2018/03/31	4	66.43	0	0.00	66.20	4	11,838	0.03%
2018/03/30	5	67.06	5	67.38	66.20	0	11,981	0.00%
2018/03/29	6	67.10	11	67.22	67.00	-5	12,188	-0.04%
2018/03/28	12	67.20	6	67.55	66.20	6	12,285	0.05%
2018/03/27	8	70.31	14	72.11	68.40	-6	12,524	-0.05%
2018/03/26	7	70.51	8	69.60	70.60	-1	12,551	-0.01%
2018/03/23	3	63.20	1	64.60	65.70	2	12,542	0.02%
2018/03/22	2	67.60	6	66.95	66.10	-4	12,725	-0.03%
2018/03/21	8	68.48	6	68.25	67.80	2	12,931	0.02%
2018/03/20	2	67.30	5	67.08	67.20	-3	13,239	-0.02%
2018/03/19	3	70.00	7	70.70	69.00	-4	13,717	-0.03%
2018/03/16	11	70.55	7	69.64	70.30	4	13,950	0.03%
2018/03/15	13	70.95	13	70.96	71.20	0	14,241	0.00%
2018/03/14	2	67.95	8	68.46	68.90	-6	14,539	-0.04%
2018/03/13	20	67.83	4	67.93	68.00	16	14,988	0.11%
2018/03/12	1	65.50	7	64.29	65.60	-6	15,185	-0.04%
2018/03/09	0	0.00	11	60.35	59.70	-11	15,259	-0.07%
2018/03/08	1	58.40	1	59.00	58.40	0	15,516	0.00%
2018/03/07	2	57.95	2	59.00	58.00	0	15,768	0.00%
2018/03/06	3	57.67	9	58.16	58.00	-6	16,338	-0.04%
2018/03/05	6	57.83	0	0.00	56.80	6	16,639	0.04%
2018/03/02	4	57.58	5	58.02	58.20	-1	17,129	-0.01%
2018/03/01	1	57.70	1	57.50	57.50	0	17,425	0.00%
2018/02/27	5	57.62	2	57.70	57.20	3	17,791	0.02%
2018/02/26	4	57.35	4	56.75	56.90	0	17,987	0.00%
2018/02/23	27	58.97	10	59.29	58.70	17	18,280	0.09%
2018/02/22	165	56.37	23	55.65	56.80	142	18,695	0.76%	大買/鉅額交易
2018/02/21	7	53.56	10	53.94	53.40	-3	18,942	-0.02%
2018/02/12	14	52.29	9	53.17	51.60	5	19,135	0.03%
2018/02/09	5	57.30	0	0.00	57.30	5	19,299	0.03%
2018/02/08	20	65.14	19	63.49	63.60	1	19,581	0.01%
2018/02/07	7	67.67	5	68.68	64.50	2	19,761	0.01%
2018/02/06	12	69.43	42	68.30	67.60	-30	19,925	-0.15%
2018/02/05	3	74.27	3	74.77	75.10	0	19,735	0.00%
2018/02/02	5	77.82	12	78.05	78.00	-7	19,966	-0.04%
2018/02/01	7	78.13	6	77.92	77.50	1	20,568	0.00%
2018/01/31	6	76.03	6	76.80	77.50	0	21,135	0.00%
2018/01/30	19	77.36	18	77.24	75.60	1	21,137	0.00%
2018/01/29	6	76.33	12	76.55	76.00	-6	21,218	-0.03%
2018/01/26	1	73.70	2	75.55	75.00	-1	21,171	0.00%
2018/01/25	35	77.56	44	76.83	75.00	-9	21,192	-0.04%
2018/01/24	29	74.66	33	75.94	77.30	-4	21,410	-0.02%
2018/01/23	21	76.52	24	75.68	75.50	-3	21,282	-0.01%
2018/01/22	31	77.57	26	76.20	76.00	5	21,229	0.02%
2018/01/19	16	80.38	7	80.33	79.60	9	21,023	0.04%
2018/01/18	51	79.93	51	80.37	78.70	0	20,894	0.00%
2018/01/17	13	79.46	62	79.70	78.70	-49	20,796	-0.24%
2018/01/16	14	78.77	7	79.10	78.30	7	20,598	0.03%
2018/01/15	22	77.05	31	77.79	80.10	-9	20,533	-0.04%
2018/01/12	9	73.08	4	73.35	73.50	5	20,312	0.02%
2018/01/11	12	73.50	17	73.96	72.70	-5	20,526	-0.02%
2018/01/10	8	71.96	7	72.63	71.00	1	20,382	0.00%
2018/01/09	43	76.62	156	73.41	73.60	-113	20,314	-0.56%	大賣/鉅額交易
2018/01/08	39	83.65	10	81.96	80.80	29	19,997	0.15%
2018/01/05	36	84.35	20	84.91	84.30	16	20,234	0.08%
2018/01/04	16	83.19	32	83.38	83.70	-16	20,093	-0.08%
2018/01/03	26	81.37	17	81.97	80.70	9	19,829	0.05%
2018/01/02	22	79.94	9	80.54	79.90	13	19,745	0.07%