精材 (3374)-康和-內湖券商分點個股進出

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
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093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－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖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
2024/05/30	3	128.83	1	129.50	129.50	2	1,304	0.15%
2024/05/29	1	129.00	0	0.00	128.50	1	1,272	0.08%
2024/05/28	0	0.00	4	127.75	129.00	-4	1,245	-0.32%
2024/05/27	0	0.00	1	119.50	120.00	-1	1,163	-0.09%
2024/05/24	0	0.00	1	119.50	119.50	-1	1,180	-0.08%
2024/05/17	1	116.50	0	0.00	116.50	1	1,584	0.06%
2024/05/16	0	0.00	1	116.50	116.50	-1	1,695	-0.06%
2024/05/15	0	0.00	1	117.50	116.00	-1	1,734	-0.06%
2024/05/10	0	0.00	3	118.17	118.50	-3	1,900	-0.16%
2024/05/09	3.2	117.16	0	0.00	115.50	3.2	1,959	0.16%
2024/05/08	0	0.00	1	116.00	117.00	-1	1,975	-0.05%
2024/05/06	0	0.00	1	115.50	115.50	-1	2,011	-0.05%
2024/05/03	0	0.00	1	117.50	117.00	-1	2,021	-0.05%
2024/05/02	1	116.50	0	0.00	116.50	1	2,043	0.05%
2024/04/22	0	0.00	1	112.50	111.00	-1	2,219	-0.05%
2024/04/19	1	114.50	0	0.00	113.50	1	2,216	0.05%
2024/04/18	0	0.00	1	117.50	117.50	-1	2,195	-0.05%
2024/04/16	0	0.00	0	118.50	117.50	0	2,187	0.00%
2024/04/15	0.4	121.50	1	121.50	121.50	-0.6	2,174	-0.03%
2024/04/12	0	0.00	0	125.00	124.50	0	2,169	0.00%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/08	0	0.00	1	127.00	127.00	-1	2,133	-0.05%
2024/04/03	0	0.00	1	127.50	127.50	-1	2,131	-0.05%
2024/04/02	31	125.98	31	127.98	127.50	0	2,130	0.00%
2024/03/29	0.1	124.00	0	0.00	124.00	0.1	2,127	0.00%
2024/03/28	1	124.50	0	0.00	123.50	1	2,128	0.05%
2024/03/26	1.2	125.33	0	0.00	124.50	1.2	2,136	0.06%
2024/03/25	0	0.00	2	128.00	127.50	-2	2,153	-0.09%
2024/03/22	2	131.00	0	0.00	128.50	2	2,159	0.09%
2024/03/20	1	128.50	0	0.00	126.00	1	2,190	0.05%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/15	0	0.00	1	123.52	123.50	-1	2,250	-0.05%
2024/03/14	0	0.00	1	127.00	125.50	-1	2,331	-0.04%
2024/03/13	1	127.00	2	127.00	126.50	-1	2,357	-0.04%
2024/03/11	2.3	129.22	0	0.00	128.50	2.3	2,393	0.09%
2024/03/08	15.3	133.94	16	134.78	129.50	-0.7	2,439	-0.03%
2024/03/07	1	133.00	0	0.00	131.50	1	2,390	0.04%
2024/03/06	0.2	132.00	12	132.00	132.00	-11.8	2,447	-0.48%
2024/03/04	1	132.00	0	0.00	130.50	1	2,580	0.04%
2024/02/27	1	129.00	0	0.00	128.50	1	2,893	0.03%
2024/02/26	0	0.00	3	132.67	130.50	-3	3,073	-0.10%
2024/02/23	5	136.30	4	134.50	132.50	1	3,063	0.03%
2024/02/22	0	0.00	3	130.50	131.50	-3	3,009	-0.10%
2024/02/21	6	130.17	2	129.25	129.50	4	2,972	0.13%
2024/02/20	6	135.50	1	135.50	135.50	5	2,886	0.17%
2024/02/19	6	135.42	5	134.00	133.50	1	2,822	0.04%
2024/02/16	2	131.75	0	0.00	132.50	2	2,756	0.07%
2024/02/15	0	0.00	13	130.73	131.50	-13	2,759	-0.47%
2024/02/05	0.1	127.00	0	0.00	126.50	0.1	2,821	0.00%
2024/02/02	3	128.67	1	128.00	128.00	2	2,833	0.07%
2024/02/01	0	0.00	1	128.00	126.00	-1	2,787	-0.04%
2024/01/31	5	127.00	5	125.50	125.50	0	2,787	0.00%
2024/01/29	2	127.00	0	0.00	126.50	2	2,963	0.07%
2024/01/24	11	128.14	1	127.50	127.50	10	2,970	0.34%
2024/01/22	0	0.00	17	126.18	127.00	-17	2,955	-0.58%
2024/01/19	2	127.75	1	126.00	125.50	1	2,939	0.03%
2024/01/18	15	123.00	1	123.00	124.00	14	2,920	0.48%
2024/01/17	27	123.91	25	124.00	122.00	2	2,970	0.07%
2024/01/16	1	123.50	1	124.00	124.00	0	2,963	0.00%
2024/01/15	11	123.50	10	123.50	123.50	1	2,988	0.03%
2024/01/12	0	0.00	0.1	123.00	122.00	-0.1	3,070	0.00%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2023/12/29	0	0.00	2	127.00	127.50	-2	3,250	-0.06%
2023/12/28	3	128.67	0	0.00	128.00	3	3,273	0.09%
2023/12/21	1	123.50	1	124.50	125.00	0	3,416	0.00%
2023/12/20	1	126.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	1	126.00	1	127.00	127.00	0	3,373	0.00%
2023/12/15	0	0.00	3	132.00	130.00	-3	3,365	-0.09%
2023/12/14	0	0.00	1	129.50	130.00	-1	3,308	-0.03%
2023/12/11	3	127.67	1	128.50	128.50	2	3,222	0.06%
2023/12/08	1	137.50	1	136.50	136.00	0	3,128	0.00%
2023/12/07	1	133.50	0.1	135.00	135.00	1	3,092	0.03%
2023/12/06	1	136.50	8	136.13	136.00	-7	3,046	-0.23%
2023/12/05	1	137.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	1	138.00	2	137.75	137.50	-1	2,976	-0.03%
2023/12/01	2	140.00	1	140.50	139.50	1	2,929	0.03%
2023/11/30	5	138.30	9	138.61	138.00	-4	2,840	-0.14%
2023/11/29	6	136.00	2	136.00	136.00	4	2,739	0.15%
2023/11/28	3	133.17	0	0.00	132.50	3	2,664	0.11%
2023/11/27	1	135.00	0	0.00	133.50	1	2,531	0.04%
2023/11/24	1	138.50	6	136.92	136.50	-5	2,387	-0.21%
2023/11/22	1	133.00	0	0.00	133.50	1	2,096	0.05%
2023/11/21	1	132.50	2	132.75	132.50	-1	2,064	-0.05%
2023/11/20	0	0.00	2	130.00	131.00	-2	2,017	-0.10%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/15	1	130.00	0	0.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	2.3	128.88	130.00	-2.3	1,941	-0.12%
2023/11/13	5	130.20	4.4	132.30	128.50	0.7	1,908	0.03%
2023/11/10	0.1	129.50	0	0.00	127.00	0.1	1,789	0.00%
2023/11/09	1	127.50	1	129.00	129.00	0	1,763	0.00%
2023/11/08	1	131.00	3	128.50	128.50	-2	1,773	-0.11%
2023/11/07	10	129.70	5	129.50	130.00	5	1,712	0.29%
2023/11/06	0.2	125.50	0	0.00	128.00	0.2	1,633	0.01%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	0	0.00	1	118.50	120.00	-1	1,517	-0.07%
2023/11/01	0	0.00	2	117.50	115.50	-2	1,514	-0.13%
2023/10/31	1	118.00	3	117.00	115.50	-2	1,516	-0.13%
2023/10/30	0.1	118.00	2	118.25	117.00	-1.9	1,510	-0.13%
2023/10/27	2	118.00	0	0.00	117.00	2	1,535	0.13%
2023/10/26	3	118.67	0	0.00	117.50	3	1,550	0.19%
2023/10/25	0	0.00	3.1	122.35	122.50	-3.1	1,527	-0.20%
2023/10/24	0	0.00	1	118.00	118.00	-1	1,478	-0.07%
2023/10/20	1	123.50	5	120.40	120.00	-4	1,498	-0.27%
2023/10/19	1	117.50	2	119.75	123.50	-1	1,467	-0.07%
2023/10/17	0	0.00	5	119.30	118.00	-5	1,490	-0.34%
2023/10/16	2.4	116.30	1	115.00	115.00	1.4	1,520	0.09%
2023/10/13	0	0.00	2	118.50	118.00	-2	1,554	-0.13%
2023/10/12	6	118.33	10	117.35	119.00	-4	1,593	-0.25%
2023/10/11	0	0.00	2	113.75	112.50	-2	1,613	-0.12%
2023/10/03	1	114.50	0	0.00	114.00	1	1,884	0.05%
2023/10/02	20	116.45	12	116.79	115.50	8	1,943	0.41%
2023/09/28	14	116.75	7	118.36	117.50	7	2,015	0.35%
2023/09/27	1	118.00	7	118.07	118.00	-6	2,224	-0.27%
2023/09/26	0	0.00	1	109.00	108.00	-1	2,562	-0.04%
2023/09/25	1	110.00	0	0.00	108.50	1	2,693	0.04%
2023/09/19	2	112.00	0	0.00	111.00	2	2,924	0.07%
2023/09/15	0	0.00	5	113.40	113.50	-5	3,046	-0.16%
2023/09/14	3	112.50	0	0.00	113.00	3	3,093	0.10%
2023/09/12	0	0.00	1	111.00	110.50	-1	3,224	-0.03%
2023/09/11	1	110.50	1	110.00	110.00	0	3,387	0.00%
2023/09/08	2	112.75	0	0.00	111.50	2	3,478	0.06%
2023/09/07	0	0.00	2	117.50	115.50	-2	3,711	-0.05%
2023/09/05	0	0.00	1	117.00	117.00	-1	4,457	-0.02%
2023/09/01	0	0.00	1	114.00	114.00	-1	4,907	-0.02%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/23	2	112.00	0	0.00	113.00	2	4,936	0.04%
2023/08/22	1	111.00	0	0.00	110.50	1	4,959	0.02%
2023/08/08	1	117.00	0	0.00	116.00	1	4,820	0.02%
2023/08/04	7	121.00	1	121.00	121.00	6	4,784	0.13%
2023/08/02	1	121.50	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2	123.00	1	122.50	123.50	1	4,750	0.02%
2023/07/31	3	125.33	3	125.33	125.00	0	4,721	0.00%
2023/07/28	1	129.00	5	129.00	128.50	-4	4,688	-0.09%
2023/07/27	0	0.00	1	126.50	127.00	-1	4,669	-0.02%
2023/07/26	5	126.10	2	127.00	125.50	3	4,655	0.06%
2023/07/25	0	0.00	3	129.83	129.00	-3	4,639	-0.06%
2023/07/24	8	128.25	2	127.50	126.50	6	4,607	0.13%
2023/07/21	4	128.00	1	130.00	129.50	3	4,566	0.07%
2023/07/20	1	134.00	1	134.50	136.50	0	4,510	0.00%
2023/07/19	2	134.75	7	135.43	134.00	-5	4,475	-0.11%
2023/07/18	2	133.00	2	135.00	132.50	0	4,433	0.00%
2023/07/17	5	134.50	1	136.50	134.00	4	4,399	0.09%
2023/07/14	5	136.30	6	135.58	138.00	-1	4,358	-0.02%
2023/07/13	14.1	137.25	0	0.00	134.50	14.1	4,332	0.32%
2023/07/12	1	137.50	31	138.45	137.00	-30	4,253	-0.71%
2023/07/11	30	137.50	1	134.00	133.50	29	4,175	0.69%
2023/07/10	3	135.50	2	136.50	136.00	1	4,119	0.02%
2023/07/07	4	133.63	3	134.17	134.00	1	4,061	0.02%
2023/07/06	7	139.29	2	138.25	135.00	5	3,973	0.13%
2023/07/05	12	144.04	4	140.75	140.00	8	3,862	0.21%
2023/07/04	8.8	138.68	18.2	142.50	144.50	-9.4	3,576	-0.26%
2023/07/03	10	131.55	11	131.91	131.50	-1	3,173	-0.03%
2023/06/30	1	128.00	0	0.00	128.50	1	3,046	0.03%
2023/06/29	1	126.50	1	126.50	126.00	0	3,017	0.00%
2023/06/28	5	128.40	0	0.00	126.50	5	3,009	0.17%
2023/06/27	4	126.38	8	127.50	126.50	-4	2,960	-0.14%
2023/06/26	16	124.06	15	124.67	124.50	1	2,867	0.03%
2023/06/20	1	126.50	0	128.00	126.50	1	2,776	0.04%
2023/06/19	0	0.00	9	128.56	129.00	-9	2,744	-0.33%
2023/06/16	2	127.50	7	127.29	127.00	-5	2,673	-0.19%
2023/06/15	18.1	132.01	13	133.15	130.00	5	2,616	0.19%
2023/06/14	18.2	130.94	18	130.58	129.00	0.2	2,456	0.01%
2023/06/13	35	129.09	35	129.53	130.00	0	2,372	0.00%
2023/06/12	30	131.13	15	131.77	128.00	15	2,139	0.70%
2023/06/09	35	122.34	63	124.65	128.00	-28	1,682	-1.66%
2023/06/08	22	118.18	27	117.20	116.50	-5	1,425	-0.35%
2023/06/07	25	110.00	24	111.15	113.00	1	1,147	0.09%
2023/06/06	10	107.00	1	107.00	107.00	9	1,034	0.87%
2023/05/31	0	0.00	5	105.00	105.00	-5	1,156	-0.43%
2023/05/26	1	105.50	0	0.00	104.50	1	1,146	0.09%
2023/05/25	4	102.50	0	0.00	102.50	4	1,117	0.36%
2023/05/15	0	0.00	10	97.57	97.00	-10	1,258	-0.79%
2023/05/05	1	101.00	0	0.00	99.90	1	1,431	0.07%
2023/05/04	0	0.00	1	100.00	100.50	-1	1,465	-0.07%
2023/05/03	1	99.70	0	0.00	99.50	1	1,479	0.07%
2023/04/25	0.1	99.50	0	0.00	97.80	0.1	1,649	0.01%
2023/04/24	1	102.50	1	103.00	102.50	0	1,627	0.00%
2023/04/21	1	102.00	1	106.00	102.00	0	1,639	0.00%
2023/04/20	0.1	105.50	1	105.50	105.00	-0.9	1,658	-0.05%
2023/04/18	5.2	111.02	1	110.50	110.50	4.2	1,686	0.25%
2023/04/17	1	110.00	0	0.00	110.00	1	1,643	0.06%
2023/04/14	1	107.50	0	0.00	106.50	1	1,612	0.06%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/06	0	0.00	6	107.25	107.00	-6	1,634	-0.37%
2023/03/30	2	109.50	0	0.00	109.00	2	1,655	0.12%
2023/03/29	0	0.00	3	107.50	107.50	-3	1,661	-0.18%
2023/03/28	1	110.00	1	110.00	110.00	0	1,664	0.00%
2023/03/27	1	108.50	0.2	108.00	108.00	0.8	1,636	0.05%
2023/03/24	0	0.00	1	111.50	110.50	-1	1,643	-0.06%
2023/03/22	0	0.00	1	110.00	110.00	-1	1,625	-0.06%
2023/03/17	0	0.00	9	106.28	106.50	-9	1,619	-0.56%
2023/03/16	0.1	106.50	1	106.00	105.00	-0.9	1,624	-0.06%
2023/03/15	0	0.00	2	107.50	107.50	-2	1,645	-0.12%
2023/03/14	5	107.00	0	0.00	106.50	5	1,667	0.30%
2023/03/13	2	106.25	0	0.00	107.00	2	1,736	0.12%
2023/03/10	4	109.88	0	0.00	110.00	4	1,747	0.23%
2023/03/09	2	112.50	0	0.00	111.50	2	1,840	0.11%
2023/03/08	6	111.67	6	111.92	111.50	0	1,820	0.00%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	4	105.25	105.50	-4	1,721	-0.23%
2023/03/02	2	103.50	0	0.00	103.50	2	1,756	0.11%
2023/02/24	3	103.50	0	0.00	103.00	3	1,836	0.16%
2023/02/22	0	0.00	2	102.00	101.50	-2	1,922	-0.10%
2023/02/17	2	103.25	0	0.00	104.00	2	2,329	0.09%
2023/02/16	0.2	107.00	0	0.00	106.50	0.2	2,299	0.01%
2023/02/13	1	107.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	5	110.00	2	109.75	107.00	3	2,416	0.12%
2023/02/09	2	109.00	0	0.00	109.50	2	2,373	0.08%
2023/02/03	1	109.50	2	108.00	107.50	-1	2,350	-0.04%
2023/02/02	0	0.00	4	108.50	109.00	-4	2,346	-0.17%
2023/01/31	0	0.00	3	107.00	107.00	-3	2,332	-0.13%
2023/01/30	2	106.75	1	106.00	106.00	1	2,325	0.04%
2023/01/13	1	104.00	1	101.50	101.50	0	2,252	0.00%
2023/01/10	2	105.00	2	105.50	104.50	0	2,203	0.00%
2023/01/09	2	104.00	0	0.00	104.00	2	2,182	0.09%
2023/01/06	5	102.00	5	102.00	102.00	0	2,163	0.00%
2023/01/05	0.1	98.00	0	0.00	97.80	0.1	2,167	0.00%
2022/12/28	0	0.00	2	95.40	95.40	-2	2,345	-0.09%
2022/12/23	2	98.30	2	98.70	99.50	0	2,554	0.00%
2022/12/19	0	0.00	2.1	104.26	103.50	-2.1	2,786	-0.08%
2022/12/16	0.1	102.82	2	102.50	102.50	-1.9	2,826	-0.07%
2022/12/15	1	105.00	1.3	105.50	105.00	-0.3	2,812	-0.01%
2022/12/14	3.1	104.50	0	0.00	105.50	3.1	2,808	0.11%
2022/12/13	1.2	103.13	0	0.00	102.50	1.2	2,799	0.04%
2022/12/12	0.1	104.50	0	0.00	103.50	0.1	2,793	0.00%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/08	0	104.00	0	0.00	104.00	0	2,788	0.00%
2022/12/06	0	0.00	0.4	106.50	106.50	-0.4	2,754	-0.01%
2022/12/05	7	110.64	1.7	111.59	111.00	5.3	2,723	0.19%
2022/12/02	2	108.75	4	108.63	108.50	-2	2,658	-0.08%
2022/12/01	0	0.00	1.5	107.04	106.00	-1.5	2,630	-0.06%
2022/11/30	3	104.67	2	105.00	104.50	1	2,535	0.04%
2022/11/29	1	103.50	1	102.00	103.00	0	2,536	0.00%
2022/11/25	0.1	105.00	0	0.00	104.00	0.1	2,550	0.00%
2022/11/24	1	104.50	0	0.00	105.50	1	2,562	0.04%
2022/11/23	0.1	105.00	0	0.00	104.00	0.1	2,530	0.00%
2022/11/22	2	104.00	2	105.00	105.00	0	2,489	0.00%
2022/11/18	4.2	106.46	0	0.00	106.00	4.2	2,459	0.17%
2022/11/17	2.1	104.98	1	105.00	107.00	1.1	2,423	0.05%
2022/11/16	7	110.07	2	109.50	108.00	5	2,381	0.21%
2022/11/15	0	0.00	1	109.50	109.50	-1	2,254	-0.04%
2022/11/10	0	0.00	1	95.50	95.50	-1	2,125	-0.05%
2022/11/08	0	0.00	2	93.90	92.40	-2	2,124	-0.09%
2022/11/07	3	94.07	0	0.00	93.30	3	2,197	0.14%
2022/11/04	10	94.10	10	92.65	96.70	0	2,209	0.00%
2022/10/31	0	0.00	1	94.50	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	1	91.70	92.90	-1	2,534	-0.04%
2022/10/26	0	0.00	1	88.80	88.80	-1	2,533	-0.04%
2022/10/24	1	89.00	0	0.00	88.40	1	2,546	0.04%
2022/10/19	0	0.00	1	92.70	91.10	-1	2,641	-0.04%
2022/10/18	1	92.00	0	0.00	91.70	1	2,659	0.04%
2022/10/14	1	91.60	1	90.60	90.50	0	2,810	0.00%
2022/10/13	2.1	89.70	0	0.00	85.10	2.1	2,835	0.07%
2022/10/12	0	0.00	2	91.45	90.60	-2	2,837	-0.07%
2022/10/11	1.2	88.72	1	90.50	88.50	0.2	2,908	0.01%
2022/10/07	8	95.25	0	0.00	94.60	8	3,000	0.27%
2022/10/06	1	95.70	8	93.80	95.50	-7	3,040	-0.23%
2022/10/05	0	0.00	1	96.60	94.20	-1	3,049	-0.03%
2022/10/03	1.2	91.38	0	0.00	91.00	1.2	3,013	0.04%
2022/09/30	10	92.55	0	0.00	96.00	10	3,088	0.32%
2022/09/29	5	93.82	5	93.68	92.90	0	3,245	0.00%
2022/09/28	10.1	103.97	0	0.00	97.20	10.1	3,202	0.32%
2022/09/27	1.1	99.89	0	0.00	106.00	1.1	3,173	0.03%
2022/09/26	0.2	103.50	1	105.50	103.00	-0.8	3,145	-0.03%
2022/09/23	0.1	116.50	20	112.50	113.00	-19.9	3,130	-0.64%
2022/09/15	0	0.00	1	126.00	123.50	-1	3,306	-0.03%
2022/09/14	1	124.00	0	0.00	125.00	1	3,354	0.03%
2022/09/13	0	0.00	2	124.50	125.00	-2	3,416	-0.06%
2022/09/08	2	120.25	0	0.00	124.50	2	3,512	0.06%
2022/09/07	1	117.50	1	119.00	120.50	0	3,553	0.00%
2022/09/06	0	0.00	1	120.50	119.50	-1	3,601	-0.03%
2022/09/05	2.3	122.02	0	0.00	122.00	2.3	3,648	0.06%
2022/09/02	1	127.00	0	0.00	128.50	1	3,656	0.03%
2022/09/01	3.2	128.63	3	128.17	127.50	0.2	3,671	0.01%
2022/08/31	2	131.00	5	131.40	131.50	-3	3,663	-0.08%
2022/08/30	1	127.00	0	0.00	126.50	1	3,655	0.03%
2022/08/29	0	0.00	1	123.50	126.00	-1	3,692	-0.03%
2022/08/25	1	130.00	1	129.00	129.50	0	3,821	0.00%
2022/08/24	0	0.00	2	128.00	128.00	-2	3,855	-0.05%
2022/08/22	4	131.00	3	132.00	128.50	1	4,022	0.02%
2022/08/17	0	0.00	0.2	124.00	124.00	-0.2	3,950	-0.01%
2022/08/15	0	0.00	6	124.08	124.50	-6	4,055	-0.15%
2022/08/12	4.1	119.46	6	120.17	122.50	-1.9	4,094	-0.05%
2022/08/11	3	121.50	1	120.50	120.50	2	4,113	0.05%
2022/08/10	15	121.03	10	121.10	120.50	5	4,137	0.12%
2022/08/09	5	125.00	5	127.00	125.00	0	4,121	0.00%
2022/08/08	2	131.50	0	0.00	130.00	2	4,069	0.05%
2022/08/05	7	130.36	20	128.98	129.50	-13	4,038	-0.32%
2022/08/04	9	127.61	8	126.50	129.50	1	3,959	0.03%
2022/08/03	7	125.50	0	0.00	126.00	7	3,961	0.18%
2022/08/02	3	125.50	0	0.00	127.00	3	3,967	0.08%
2022/07/27	2	125.50	2	128.50	128.50	0	4,109	0.00%
2022/07/26	0	0.00	4	127.63	127.50	-4	4,362	-0.09%
2022/07/25	1	126.00	0	0.00	126.00	1	4,407	0.02%
2022/07/22	3.1	125.97	0	0.00	125.00	3.1	4,576	0.07%
2022/07/21	1	128.50	2	127.25	128.00	-1	4,613	-0.02%
2022/07/20	0	0.00	2	122.00	122.00	-2	4,686	-0.04%
2022/07/18	5	122.30	4	123.75	124.50	1	4,884	0.02%
2022/07/15	5	120.50	6	121.17	122.00	-1	5,046	-0.02%
2022/07/14	0	0.00	2	114.25	114.00	-2	4,993	-0.04%
2022/07/11	3	112.17	3	113.17	112.50	0	5,095	0.00%
2022/07/08	7.1	112.06	9	111.94	111.00	-1.9	5,042	-0.04%
2022/07/07	9	106.06	8	104.44	111.00	1	4,893	0.02%
2022/07/06	4	112.25	1	116.50	111.50	3	4,678	0.06%
2022/07/05	1	122.50	3	120.50	123.50	-2	4,631	-0.04%
2022/07/04	2	121.75	1	121.50	121.50	1	4,591	0.02%
2022/07/01	0	0.00	1	124.00	122.00	-1	4,577	-0.02%
2022/06/29	0	0.00	0.2	132.50	134.50	-0.2	4,539	0.00%
2022/06/28	0	0.00	1	133.00	132.50	-1	4,668	-0.02%
2022/06/27	1	130.50	1	131.50	131.50	0	4,742	0.00%
2022/06/22	5	122.40	1	119.50	119.50	4	4,605	0.09%
2022/06/21	3	122.67	1	124.50	124.50	2	4,556	0.04%
2022/06/20	0.3	122.67	1	125.50	122.00	-0.7	4,497	-0.02%
2022/06/15	1.1	139.55	0	0.00	137.00	1.1	4,351	0.03%
2022/06/14	0	0.00	5.2	142.10	145.00	-5.2	4,309	-0.12%
2022/06/10	1	148.00	2	148.50	148.50	-1	4,214	-0.02%
2022/06/09	1	146.50	1	148.00	148.00	0	4,190	0.00%
2022/06/07	1	146.00	10	145.65	147.00	-9	4,144	-0.22%
2022/06/06	0	0.00	2	151.50	147.00	-2	4,107	-0.05%
2022/05/31	12	148.58	11	148.91	147.00	1	3,922	0.03%
2022/05/30	0	0.00	4	145.75	146.00	-4	3,782	-0.11%
2022/05/27	1	141.50	1	143.50	143.50	0	3,728	0.00%
2022/05/26	12	139.58	2	140.50	140.50	10	3,679	0.27%
2022/05/25	1	137.50	1	138.50	140.50	0	3,661	0.00%
2022/05/23	9	145.67	13	144.35	142.50	-4	3,617	-0.11%
2022/05/20	10	144.20	8	144.06	144.00	2	3,542	0.06%
2022/05/19	5	143.20	6	143.33	144.00	-1	3,476	-0.03%
2022/05/18	3	140.50	2	140.00	139.50	1	3,422	0.03%
2022/05/17	1	136.00	2	140.25	140.00	-1	3,358	-0.03%
2022/05/13	1	135.50	5	135.90	135.50	-4	3,295	-0.12%
2022/05/12	12.2	136.89	15	134.40	132.50	-2.8	3,276	-0.09%
2022/05/11	5	137.50	1	137.50	137.00	4	3,252	0.12%
2022/05/10	1	131.00	0	0.00	135.50	1	3,192	0.03%
2022/05/06	1.1	134.55	1	134.00	134.50	0.1	3,131	0.00%
2022/05/05	2	136.50	4	134.63	134.50	-2	3,077	-0.06%
2022/05/04	7	137.50	15	136.90	135.00	-8	3,024	-0.26%
2022/05/03	10.5	142.74	5	141.10	137.00	5.5	2,958	0.19%
2022/04/29	2	138.25	2	138.00	138.00	0	2,675	0.00%
2022/04/28	2	138.25	2	136.50	135.50	0	2,587	0.00%
2022/04/27	5.1	135.02	5	136.00	136.00	0.1	2,398	0.00%
2022/04/26	5	139.80	4	137.75	131.50	1	2,301	0.04%
2022/04/25	1	138.00	3	136.00	137.00	-2	2,148	-0.09%
2022/04/22	3	137.50	5.2	138.48	138.00	-2.2	2,052	-0.11%
2022/04/21	7	138.14	7	137.71	138.00	0	1,943	0.00%
2022/04/20	1	131.50	1	130.50	130.50	0	1,676	0.00%
2022/04/19	3	133.67	2	130.50	126.50	1	1,602	0.06%
2022/04/18	1	127.50	3	130.83	130.00	-2	1,483	-0.13%
2022/04/14	0	0.00	1	122.00	122.00	-1	1,419	-0.07%
2022/04/13	1.2	121.17	1	120.50	120.50	0.2	1,452	0.01%
2022/04/11	0	0.00	1	119.00	119.50	-1	1,793	-0.06%
2022/04/08	1	123.00	0	0.00	123.00	1	1,832	0.05%
2022/04/06	2	126.00	0	0.00	125.00	2	1,911	0.10%
2022/04/01	1	127.50	2	128.00	128.50	-1	2,004	-0.05%
2022/03/31	5	132.50	3	129.83	130.50	2	1,990	0.10%
2022/03/30	6	128.17	7	128.50	130.50	-1	1,826	-0.05%
2022/03/29	6	118.92	2	118.00	119.00	4	1,743	0.23%
2022/03/25	1	120.00	0	0.00	120.50	1	1,750	0.06%
2022/03/24	0	0.00	0.2	123.00	120.50	-0.2	1,752	-0.01%
2022/03/21	1	121.50	0	0.00	121.50	1	1,754	0.06%
2022/03/18	0	0.00	1	122.50	121.00	-1	1,760	-0.06%
2022/03/17	1	124.00	2	122.50	122.00	-1	1,788	-0.06%
2022/03/15	0	0.00	1	117.00	118.00	-1	1,772	-0.06%
2022/03/09	0	0.00	0.4	118.38	118.00	-0.4	1,930	-0.02%
2022/03/08	0	0.00	12	116.08	116.50	-12	1,968	-0.61%
2022/03/07	0	0.00	2	118.00	118.50	-2	1,988	-0.10%
2022/03/04	0	0.00	2	120.50	120.50	-2	1,993	-0.10%
2022/03/03	2	123.00	0.3	123.00	122.50	1.7	2,013	0.08%
2022/03/01	0	0.00	0.3	120.00	120.50	-0.3	2,032	-0.01%
2022/02/24	1	119.00	0	0.00	118.00	1	2,053	0.05%
2022/02/21	0	0.00	1	122.00	122.50	-1	2,091	-0.05%
2022/02/18	2	123.00	1	124.50	124.50	1	2,107	0.05%
2022/02/17	1	130.50	0	0.00	130.50	1	2,049	0.05%
2022/02/16	2	132.00	0	0.00	133.00	2	2,083	0.10%
2022/02/15	0	0.00	2	128.50	128.00	-2	2,116	-0.09%
2022/02/10	0	0.00	1	132.00	132.00	-1	2,569	-0.04%
2022/01/25	1	126.50	1	126.50	126.50	0	2,804	0.00%
2022/01/24	0	0.00	1	127.50	129.50	-1	2,841	-0.04%
2022/01/19	1	132.50	2	133.00	133.00	-1	2,867	-0.03%
2022/01/14	16	137.47	6	136.00	136.00	10	2,897	0.35%
2022/01/12	0	0.00	1	137.00	137.50	-1	2,969	-0.03%
2022/01/11	0	0.00	2	136.00	136.50	-2	3,074	-0.07%
2022/01/07	1	141.50	2	138.50	138.00	-1	3,428	-0.03%
2022/01/06	43	141.70	40	140.75	141.50	3	3,396	0.09%
2022/01/05	1	143.50	4	144.25	143.00	-3	3,378	-0.09%
2022/01/04	17	148.50	7	147.14	146.00	10	3,327	0.30%
2022/01/03	12	144.13	10	144.50	143.00	2	3,050	0.07%
2021/12/30	4.5	144.17	0	0.00	143.00	4.5	3,016	0.15%
2021/12/29	13	143.65	10	144.00	145.00	3	2,999	0.10%
2021/12/28	5	143.40	12	143.71	143.00	-7	2,959	-0.24%
2021/12/27	1	137.00	1.1	137.05	137.00	-0.1	2,874	0.00%
2021/12/24	1	137.50	0	0.00	137.50	1	2,893	0.03%
2021/12/22	0	0.00	2	138.50	137.50	-2	2,943	-0.07%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/17	2	137.00	0	0.00	137.00	2	2,960	0.07%
2021/12/16	1	137.50	0	0.00	138.00	1	2,960	0.03%
2021/12/15	1	136.50	0	0.00	136.50	1	2,959	0.03%
2021/12/14	0	0.00	1	136.50	136.50	-1	2,979	-0.03%
2021/12/13	12.1	138.92	10	137.50	137.50	2.1	2,997	0.07%
2021/12/07	1	141.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	9	145.44	3	144.83	144.00	6	3,028	0.20%
2021/12/03	3	146.00	5.5	144.82	144.50	-2.5	3,015	-0.08%
2021/12/02	1.5	142.00	3	142.83	143.00	-1.5	2,974	-0.05%
2021/12/01	0	0.00	3	140.50	142.00	-3	2,961	-0.10%
2021/11/29	2	132.00	1	136.00	136.00	1	3,003	0.03%
2021/11/26	1	135.00	4	135.50	134.50	-3	3,064	-0.10%
2021/11/25	0	0.00	4	138.50	138.00	-4	3,102	-0.13%
2021/11/24	1	138.50	0	0.00	138.50	1	3,117	0.03%
2021/11/23	4	140.25	1	141.50	138.00	3	3,137	0.10%
2021/11/22	4	142.25	5	141.40	141.00	-1	3,221	-0.03%
2021/11/19	4	145.25	3	143.33	143.00	1	3,264	0.03%
2021/11/18	1	142.00	1	142.00	142.00	0	3,258	0.00%
2021/11/17	2	142.25	3	142.17	142.00	-1	3,270	-0.03%
2021/11/16	2	143.75	0	0.00	142.50	2	3,270	0.06%
2021/11/15	48	143.99	46	145.28	144.50	2	3,283	0.06%
2021/11/12	2	143.50	3	143.50	143.50	-1	3,317	-0.03%
2021/11/11	4	143.25	4	141.75	142.00	0	3,340	0.00%
2021/11/10	26	145.81	28	147.61	147.50	-2	3,484	-0.06%
2021/11/09	18	144.94	14	146.75	146.50	4	3,652	0.11%
2021/11/08	2	139.50	6	137.58	138.00	-4	3,417	-0.12%
2021/11/05	31	138.47	31	138.50	138.50	0	3,474	0.00%
2021/11/04	3	134.50	3	133.83	136.50	0	3,454	0.00%
2021/11/03	1	137.50	12	132.63	134.00	-11	3,468	-0.32%
2021/11/02	22	139.00	12	138.96	136.50	10	3,486	0.29%
2021/11/01	10	137.75	4	137.50	139.00	6	3,422	0.18%
2021/10/29	1.1	136.45	2	135.75	135.00	-0.9	3,421	-0.03%
2021/10/28	5	135.90	5	136.10	135.00	0	3,431	0.00%
2021/10/27	1	136.00	1	136.00	136.00	0	3,456	0.00%
2021/10/26	1	137.00	4	136.50	133.00	-3	3,480	-0.09%
2021/10/25	5	131.70	1	133.00	133.50	4	3,524	0.11%
2021/10/22	0	0.00	6	135.17	134.50	-6	3,615	-0.17%
2021/10/21	2	137.75	3	137.00	134.00	-1	3,638	-0.03%
2021/10/20	2	136.50	1.1	137.55	137.50	0.9	3,645	0.02%
2021/10/19	8	136.56	9	137.72	137.50	-1	3,661	-0.03%
2021/10/18	16	134.19	8	135.38	134.50	8	3,648	0.22%
2021/10/15	0	0.00	2	130.25	131.00	-2	3,585	-0.06%
2021/10/13	0	0.00	5	121.00	119.00	-5	3,706	-0.13%
2021/10/12	1	120.00	1	120.00	121.00	0	3,828	0.00%
2021/10/08	0	0.00	1	127.50	125.00	-1	4,141	-0.02%
2021/10/07	1	124.50	0	0.00	125.50	1	4,392	0.02%
2021/10/06	0	0.00	1	120.00	119.50	-1	4,680	-0.02%
2021/10/05	1	124.00	0	0.00	124.00	1	5,048	0.02%
2021/10/04	0	0.00	2	119.50	119.00	-2	5,076	-0.04%
2021/10/01	0.5	122.00	0	0.00	121.50	0.5	5,188	0.01%
2021/09/29	2	125.75	0	0.00	124.50	2	5,297	0.04%
2021/09/28	2	131.50	0	0.00	131.50	2	5,324	0.04%
2021/09/24	1	137.00	0	0.00	136.50	1	5,473	0.02%
2021/09/23	2	135.50	0	0.00	133.50	2	5,526	0.04%
2021/09/17	1	132.00	0	0.00	136.00	1	5,678	0.02%
2021/09/16	5	131.00	0	0.00	132.00	5	5,795	0.09%
2021/09/15	1	134.50	1	133.00	133.50	0	5,867	0.00%
2021/09/14	0.1	139.00	0	0.00	138.00	0.1	6,005	0.00%
2021/09/10	0	0.00	2	141.75	144.50	-2	6,200	-0.03%
2021/09/08	1	137.50	0	0.00	137.50	1	6,568	0.02%
2021/09/03	0	0.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	5	149.50	3	147.83	147.50	2	7,195	0.03%
2021/09/01	4	149.38	5	149.90	152.00	-1	7,157	-0.01%
2021/08/31	2	145.00	2	145.00	145.00	0	7,103	0.00%
2021/08/27	0	0.00	33	142.71	142.50	-33	7,142	-0.46%
2021/08/26	6	150.92	5	149.40	145.00	1	7,202	0.01%
2021/08/24	9	138.00	6	137.83	137.00	3	7,323	0.04%
2021/08/23	30	139.98	1	140.00	140.00	29	7,362	0.39%
2021/08/20	3	135.17	4	136.50	136.00	-1	7,413	-0.01%
2021/08/19	3	137.67	3	135.17	135.50	0	7,484	0.00%
2021/08/18	9	136.50	10	136.10	142.00	-1	7,595	-0.01%
2021/08/17	3	135.33	8	134.75	134.00	-5	7,767	-0.06%
2021/08/16	86	134.58	88	134.88	134.50	-2	7,963	-0.03%
2021/08/13	27	144.54	9	144.00	143.00	18	7,790	0.23%
2021/08/11	8	158.63	7	155.86	156.00	1	7,576	0.01%
2021/08/09	2	162.75	2	161.50	162.00	0	7,659	0.00%
2021/08/06	2	166.50	4	165.50	165.50	-2	7,759	-0.03%
2021/08/05	1	169.50	4	168.00	168.00	-3	7,924	-0.04%
2021/08/04	1	172.00	2	169.25	168.50	-1	8,069	-0.01%
2021/08/03	1	172.00	3	170.17	170.50	-2	8,134	-0.02%
2021/08/02	1	171.00	1	173.00	172.00	0	8,146	0.00%
2021/07/29	2	169.75	4	170.75	171.50	-2	8,221	-0.02%
2021/07/28	2	165.99	0	0.00	163.50	2	8,249	0.02%
2021/07/27	2	176.50	2	170.50	170.50	0	8,269	0.00%
2021/07/26	0	0.00	0.1	175.00	175.00	-0.1	8,304	0.00%
2021/07/23	2	170.75	3	172.50	172.50	-1	8,256	-0.01%
2021/07/22	0	0.00	2.2	168.13	168.00	-2.2	8,207	-0.03%
2021/07/21	5.1	166.17	4.1	165.71	167.50	1	8,146	0.01%
2021/07/20	6	176.75	28	175.64	175.00	-22	7,935	-0.28%
2021/07/19	11.2	181.17	4	179.38	179.00	7.2	7,871	0.09%
2021/07/16	7	184.36	6	185.08	184.50	1	7,815	0.01%
2021/07/15	13	188.15	15	189.57	188.00	-2	7,706	-0.03%
2021/07/14	17.1	185.50	28	185.02	183.00	-11	7,431	-0.15%
2021/07/13	19	184.50	18.1	184.94	180.00	0.9	7,207	0.01%
2021/07/12	38.1	184.48	29	181.91	186.00	9.1	6,948	0.13%
2021/07/09	3	172.67	3	171.00	170.50	0	6,644	0.00%
2021/07/08	6	175.83	5.3	174.57	173.00	0.7	6,766	0.01%
2021/07/07	10	172.70	22.1	172.46	172.00	-12.1	6,750	-0.18%
2021/07/06	1.1	168.35	0	0.00	168.00	1.1	6,792	0.02%
2021/07/05	4.1	171.78	9	172.28	172.00	-4.9	6,838	-0.07%
2021/07/02	12	166.33	22	167.75	168.50	-10	6,829	-0.15%
2021/07/01	4	167.75	1	164.00	164.00	3	6,840	0.04%
2021/06/30	6.2	169.31	2	169.00	169.00	4.2	6,861	0.06%
2021/06/29	16.1	170.60	24	169.71	168.50	-7.9	6,940	-0.11%
2021/06/28	11	174.50	6	174.08	173.00	5	7,134	0.07%
2021/06/25	20	178.98	4	174.13	174.00	16	7,129	0.22%
2021/06/24	13	176.85	2	176.50	176.50	11	7,045	0.16%
2021/06/23	4	174.88	3	175.67	175.00	1	7,014	0.01%
2021/06/22	6	173.58	6	170.33	170.50	0	6,885	0.00%
2021/06/21	9	172.50	13	172.92	171.50	-4	6,832	-0.06%
2021/06/18	20.1	179.07	25	178.48	177.00	-4.9	6,705	-0.07%
2021/06/17	11	172.95	8	174.13	174.50	3	6,484	0.05%
2021/06/16	4	170.75	3	170.17	169.50	1	6,390	0.02%
2021/06/15	10	173.00	14	173.32	172.00	-4	6,359	-0.06%
2021/06/11	62	165.37	79	167.02	167.00	-17	6,218	-0.27%
2021/06/10	5	156.40	15.2	156.80	160.00	-10.2	5,943	-0.17%
2021/06/09	5	154.50	1	152.00	152.00	4	5,890	0.07%
2021/06/08	5.1	154.00	6	155.00	155.00	-0.9	5,946	-0.01%
2021/06/07	1.1	150.99	3	153.00	154.00	-1.9	5,999	-0.03%
2021/06/04	7	154.07	8	152.19	151.50	-1	5,961	-0.02%
2021/06/03	8	156.38	3.2	157.50	157.00	4.9	5,978	0.08%
2021/06/02	14	159.57	42	158.89	157.50	-28	5,940	-0.47%
2021/06/01	20	153.80	9	155.39	155.00	11	5,765	0.19%
2021/05/31	5.2	152.70	5	152.20	152.50	0.2	5,804	0.00%
2021/05/28	3	151.83	7	153.93	154.00	-4	5,953	-0.07%
2021/05/27	7	151.57	2	152.00	149.00	5	5,968	0.08%
2021/05/26	17	151.71	20.2	150.63	150.00	-3.2	5,931	-0.05%
2021/05/25	26	148.42	15	149.70	146.50	11	5,877	0.19%
2021/05/24	20	136.80	17	137.53	143.50	3	5,725	0.05%
2021/05/21	4	130.00	7	129.86	130.50	-3	5,541	-0.05%
2021/05/20	1	127.50	4	124.88	124.50	-3	5,629	-0.05%
2021/05/19	2	127.00	0	0.00	127.50	2	5,799	0.03%
2021/05/18	4	129.13	2	130.50	131.00	2	5,877	0.03%
2021/05/17	3	119.83	9	123.67	123.50	-6	5,961	-0.10%
2021/05/14	4	130.50	2	134.00	127.00	2	6,002	0.03%
2021/05/13	1	125.50	7	132.36	132.00	-6	6,118	-0.10%
2021/05/12	5	121.90	2	125.50	122.00	3	6,583	0.05%
2021/05/11	3	136.00	13	136.04	135.00	-10	6,563	-0.15%
2021/05/07	8	149.13	8	150.56	151.50	0	6,828	0.00%
2021/05/06	5	146.90	2	144.25	142.50	3	7,030	0.04%
2021/05/05	1	145.00	7	145.86	145.00	-6	7,264	-0.08%
2021/05/04	7	140.79	9	137.89	139.50	-2	8,261	-0.02%
2021/05/03	4	148.00	8	148.50	146.00	-4	8,256	-0.05%
2021/04/29	4	156.25	3	156.83	156.00	1	8,413	0.01%
2021/04/28	3	159.00	0	0.00	158.00	3	8,642	0.03%
2021/04/27	2	160.00	0	0.00	159.50	2	8,883	0.02%
2021/04/26	10.2	158.22	0	0.00	158.50	10.2	9,122	0.11%
2021/04/23	0	0.00	2	159.00	159.50	-2	9,430	-0.02%
2021/04/22	4	157.75	16	156.66	156.00	-12	9,853	-0.12%
2021/04/21	2	160.00	2	159.50	159.50	0	10,035	0.00%
2021/04/20	8	162.00	2	160.00	162.00	6	10,308	0.06%
2021/04/19	2	158.75	2	158.00	158.00	0	10,647	0.00%
2021/04/16	1	161.00	0	0.00	161.00	1	11,002	0.01%
2021/04/15	1	158.50	1	164.50	164.50	0	11,521	0.00%
2021/04/14	14	160.79	27	157.30	159.00	-13	12,043	-0.11%
2021/04/13	4	164.88	9	165.11	164.50	-5	12,703	-0.04%
2021/04/12	30	169.48	21	169.19	168.00	9	12,875	0.07%
2021/04/09	14	175.57	0	0.00	175.00	14	13,056	0.11%
2021/04/08	15	178.47	0	0.00	178.50	15	13,451	0.11%
2021/04/07	2	177.75	17	177.71	179.50	-15	13,495	-0.11%
2021/04/06	17	176.41	7	176.64	176.00	10	13,482	0.07%
2021/04/01	4	180.63	2	180.50	179.00	2	13,519	0.01%
2021/03/31	1	176.50	18	178.03	181.00	-17	13,493	-0.13%
2021/03/30	4	173.88	4.1	174.84	173.50	-0.1	13,352	0.00%
2021/03/29	7	173.86	0	0.00	172.50	7	13,563	0.05%
2021/03/26	2.1	171.17	12.6	172.63	173.00	-10.5	13,815	-0.08%
2021/03/25	2	166.25	2	167.50	166.50	0	14,068	0.00%
2021/03/24	9.3	167.37	0	0.00	167.00	9.3	14,155	0.07%
2021/03/23	4.3	171.19	0	0.00	170.00	4.3	14,331	0.03%
2021/03/22	5	172.00	0.1	173.00	171.00	4.9	14,591	0.03%
2021/03/19	3	174.17	0	0.00	174.50	3	15,058	0.02%
2021/03/18	0	0.00	3	175.00	174.50	-3	15,457	-0.02%
2021/03/17	15	174.87	5	176.20	173.00	10	16,019	0.06%
2021/03/15	10	175.00	1	174.00	173.00	9	17,301	0.05%
2021/03/12	7	175.14	5	175.90	174.00	2	18,042	0.01%
2021/03/11	1	168.50	10	172.35	174.50	-9	18,240	-0.05%
2021/03/10	2	171.25	1.2	171.30	168.00	0.9	18,435	0.00%
2021/03/09	10.1	167.20	8	168.13	169.50	2.1	18,692	0.01%
2021/03/08	6	167.33	0	0.00	166.50	6	18,842	0.03%
2021/03/05	4	171.00	8	170.81	170.00	-4	18,948	-0.02%
2021/03/04	6	173.08	2.1	173.02	173.00	3.9	19,169	0.02%
2021/03/03	16	169.31	20	172.53	177.50	-4	19,401	-0.02%
2021/03/02	6.1	169.56	6	173.75	166.50	0.1	19,411	0.00%
2021/02/26	7	172.64	54	173.03	173.00	-47	19,843	-0.24%
2021/02/25	9	176.28	54	175.50	175.00	-45	20,021	-0.22%
2021/02/24	2	178.50	10	178.50	177.00	-8	20,393	-0.04%
2021/02/23	4.1	178.39	1	178.00	178.50	3.1	20,736	0.01%
2021/02/22	14	182.57	3	184.83	181.50	11	21,242	0.05%
2021/02/19	10	183.05	13.6	183.23	183.50	-3.6	21,752	-0.02%
2021/02/18	1.2	179.17	0	0.00	179.00	1.2	22,257	0.01%
2021/02/17	7.2	179.60	24	181.42	181.00	-16.8	22,991	-0.07%
2021/02/05	10	175.85	5	175.50	174.50	5	23,351	0.02%
2021/02/04	6.1	173.53	6	173.00	174.00	0.1	23,961	0.00%
2021/02/03	50.2	179.96	4	179.13	178.00	46.2	24,408	0.19%
2021/02/02	2	191.75	2	192.50	192.50	0	24,549	0.00%
2021/02/01	7	183.50	4	183.50	191.00	3	25,135	0.01%
2021/01/29	12	188.13	2	191.00	185.50	10	25,467	0.04%
2021/01/28	12	195.17	3	196.50	192.00	9	25,635	0.04%
2021/01/27	13	204.00	12	205.58	203.00	1	25,941	0.00%
2021/01/26	51	206.24	46	208.24	203.00	5	26,040	0.02%
2021/01/25	3	201.16	1	201.00	200.00	2	24,975	0.01%
2021/01/22	6	203.08	6	201.50	203.00	0	24,898	0.00%
2021/01/21	1	199.50	17	200.71	203.00	-16	24,715	-0.06%
2021/01/20	5	200.90	108	200.35	195.00	-103	24,517	-0.42%	大賣/鉅額交易
2021/01/19	109	204.35	4	202.63	204.00	105	24,299	0.43%	大買/鉅額交易
2021/01/18	5	193.80	13.2	191.41	202.50	-8.2	24,131	-0.03%
2021/01/15	15	200.43	51	202.99	193.00	-36	23,970	-0.15%
2021/01/14	37	202.58	7	204.14	199.00	30	23,591	0.13%
2021/01/13	18	202.69	17	202.47	202.00	1	23,410	0.00%
2021/01/12	7	204.71	2	200.25	199.50	5	23,156	0.02%
2021/01/11	12	199.79	16	202.00	205.50	-4	22,830	-0.02%
2021/01/08	33	200.59	5	199.00	196.00	28	22,519	0.12%
2021/01/07	22	201.23	23	201.93	203.00	-1	22,024	0.00%
2021/01/06	31	193.97	90	197.11	193.00	-59	21,470	-0.27%
2021/01/05	66	188.73	19	190.87	188.00	47	20,708	0.23%
2021/01/04	15	186.90	12	187.42	187.50	3	20,524	0.01%
2020/12/31	27.2	184.03	36	184.46	183.50	-8.8	20,324	-0.04%
2020/12/30	20	175.68	12	175.33	176.50	8	19,893	0.04%
2020/12/29	9	173.06	3	172.17	171.50	6	19,833	0.03%
2020/12/28	56	172.49	58	173.35	172.00	-2	19,785	-0.01%
2020/12/25	3	170.50	1	170.50	169.00	2	19,703	0.01%
2020/12/24	1	171.50	1	171.00	170.00	0	19,653	0.00%
2020/12/23	3	171.00	3	173.00	173.50	0	19,578	0.00%
2020/12/22	5	168.20	8	167.56	167.50	-3	19,489	-0.02%
2020/12/21	6	165.33	1	166.00	164.00	5	19,295	0.03%
2020/12/18	4	172.63	11	171.77	171.50	-7	19,108	-0.04%
2020/12/17	12	172.08	43	174.03	175.00	-31	19,345	-0.16%
2020/12/16	26	174.77	21	175.24	171.50	5	19,198	0.03%
2020/12/15	20	172.48	27	171.33	171.00	-7	18,978	-0.04%
2020/12/14	41	178.41	142	181.10	176.00	-101	18,544	-0.54%	大賣/鉅額交易
2020/12/11	131	189.19	23	189.48	188.00	108	18,244	0.59%	大買/鉅額交易
2020/12/10	58	207.41	13	205.88	208.50	45	17,953	0.25%
2020/12/09	35	206.00	30	206.75	204.00	5	17,732	0.03%
2020/12/08	37	193.89	36	193.44	199.00	1	16,902	0.01%
2020/12/07	8	179.63	29	178.76	181.00	-21	16,210	-0.13%
2020/12/04	32	178.83	0	0.00	176.50	32	16,011	0.20%
2020/12/03	3	178.50	8	179.50	185.00	-5	15,856	-0.03%
2020/12/02	8	179.44	2	180.00	177.00	6	15,706	0.04%
2020/12/01	13	180.27	3	180.67	180.50	10	15,636	0.06%
2020/11/30	14	179.07	6	180.08	179.50	8	15,668	0.05%
2020/11/27	10	174.30	6	175.08	177.00	4	15,781	0.03%
2020/11/26	1	177.00	2	180.75	179.50	-1	15,633	-0.01%
2020/11/25	4	182.88	9	180.94	179.00	-5	15,522	-0.03%
2020/11/24	3	188.17	2	189.00	185.00	1	15,127	0.01%
2020/11/23	3	187.50	6	187.50	190.00	-3	15,109	-0.02%
2020/11/20	9	190.89	8	191.75	187.00	1	15,053	0.01%
2020/11/19	26	189.33	28	189.66	189.50	-2	14,903	-0.01%
2020/11/18	14	184.75	16	185.47	186.50	-2	14,501	-0.01%
2020/11/17	8	184.88	27	180.89	179.50	-19	14,192	-0.13%
2020/11/16	19	185.63	32	183.59	190.00	-13	13,878	-0.09%
2020/11/13	13	170.23	14	169.96	175.00	-1	13,259	-0.01%
2020/11/12	62	167.45	59	172.43	170.00	3	12,977	0.02%
2020/11/11	25	163.16	30	163.67	171.00	-5	12,355	-0.04%
2020/11/10	28	158.04	23	158.35	160.00	5	11,944	0.04%
2020/11/09	20	152.28	40	152.75	156.50	-20	11,295	-0.18%
2020/11/06	55	141.57	19	141.61	142.50	36	10,799	0.33%
2020/11/05	21	134.17	27	136.35	136.50	-6	10,591	-0.06%
2020/11/04	19	131.11	20	133.28	135.00	-1	10,510	-0.01%
2020/11/03	12	127.88	33	127.47	127.00	-21	10,071	-0.21%
2020/11/02	1	118.00	1	119.50	119.50	0	9,829	0.00%
2020/10/30	9	120.06	9	121.22	120.00	0	9,998	0.00%
2020/10/29	13	117.81	17	121.15	121.00	-4	10,137	-0.04%
2020/10/28	17	121.56	0	0.00	120.50	17	10,289	0.17%
2020/10/27	4	123.25	1.1	124.09	124.00	2.9	10,407	0.03%
2020/10/26	18	122.83	5	124.40	122.50	13	10,636	0.12%
2020/10/23	41	123.96	20	124.15	124.50	21	10,925	0.19%
2020/10/22	0	0.00	3	119.67	121.00	-3	11,681	-0.03%
2020/10/21	2.1	118.48	2	119.50	117.00	0.1	12,242	0.00%
2020/10/20	1	116.50	0	0.00	117.50	1	12,615	0.01%
2020/10/19	0	0.00	1	119.00	118.50	-1	12,784	-0.01%
2020/10/16	2	120.25	0	0.00	118.50	2	13,006	0.02%
2020/10/15	1	123.00	7	123.21	123.00	-6	13,396	-0.04%
2020/10/14	1	123.00	11	123.00	122.50	-10	13,720	-0.07%
2020/10/13	8	123.38	4	123.00	123.50	4	14,190	0.03%
2020/10/12	15	121.80	3	122.83	121.50	12	14,629	0.08%
2020/10/08	8	121.63	3	121.33	121.00	5	15,305	0.03%
2020/10/07	1	119.50	3	118.67	118.00	-2	15,940	-0.01%
2020/10/06	0	0.00	3	118.00	117.00	-3	16,476	-0.02%
2020/09/30	1	114.50	2	116.00	117.00	-1	17,743	-0.01%
2020/09/29	0	0.00	1	115.00	113.50	-1	18,154	-0.01%
2020/09/28	4	113.00	4	113.25	114.00	0	18,800	0.00%
2020/09/25	2	113.00	0	0.00	110.50	2	19,141	0.01%
2020/09/24	5	114.90	16	115.41	115.00	-11	19,447	-0.06%
2020/09/23	12	118.46	3	117.83	119.50	9	20,036	0.04%
2020/09/22	12	118.54	16	118.28	118.00	-4	20,364	-0.02%
2020/09/21	2	125.50	1	128.00	125.50	1	20,809	0.00%
2020/09/18	4	127.00	5	128.50	127.00	-1	21,670	0.00%
2020/09/17	2	128.00	0	0.00	127.00	2	22,528	0.01%
2020/09/16	2	131.00	10	130.70	128.00	-8	23,416	-0.03%
2020/09/15	17	130.12	3	131.33	129.50	14	23,469	0.06%
2020/09/14	9	130.39	11	129.18	131.50	-2	23,225	-0.01%
2020/09/11	5	125.30	0	0.00	125.50	5	23,024	0.02%
2020/09/10	1	126.50	2	127.00	125.00	-1	22,969	0.00%
2020/09/09	1	124.00	1	126.00	126.50	0	22,944	0.00%
2020/09/08	11	125.68	4	125.88	126.00	7	22,944	0.03%
2020/09/07	4	125.75	3	125.67	124.00	1	22,954	0.00%
2020/09/04	8	125.50	13	127.31	129.00	-5	22,976	-0.02%
2020/09/03	4	128.75	8	130.25	127.50	-4	22,886	-0.02%
2020/09/02	13	129.08	17	129.32	129.00	-4	22,798	-0.02%
2020/09/01	1	123.50	5	124.90	125.50	-4	22,541	-0.02%
2020/08/31	4	123.00	2	124.00	123.50	2	22,476	0.01%
2020/08/28	9	121.61	3	122.67	123.00	6	22,550	0.03%
2020/08/27	6	122.08	7	122.21	121.50	-1	22,530	0.00%
2020/08/26	12	121.54	15	122.00	122.00	-3	22,493	-0.01%
2020/08/25	12	114.42	16	115.59	118.00	-4	22,183	-0.02%
2020/08/24	9	110.11	4	111.25	112.00	5	21,931	0.02%
2020/08/21	18	107.50	17	107.24	110.00	1	21,832	0.00%
2020/08/20	19	107.18	6	105.33	102.00	13	21,572	0.06%
2020/08/19	9	114.94	5	114.80	112.50	4	21,309	0.02%
2020/08/18	9	117.78	1	116.50	118.00	8	21,142	0.04%
2020/08/17	8	123.38	0	0.00	122.00	8	20,998	0.04%
2020/08/14	7	118.79	9	123.06	126.00	-2	21,133	-0.01%
2020/08/13	6	123.00	6	123.08	120.50	0	20,947	0.00%
2020/08/12	10	124.00	9	125.28	123.50	1	20,939	0.00%
2020/08/11	8	129.44	8	130.19	127.50	0	20,872	0.00%
2020/08/10	9	129.78	14	129.11	128.00	-5	20,869	-0.02%
2020/08/07	5	127.70	1	128.00	126.50	4	20,790	0.02%
2020/08/06	2	130.00	3	128.83	128.50	-1	20,802	0.00%
2020/08/05	12	128.13	9	129.28	127.00	3	20,761	0.01%
2020/08/04	8	128.69	10	128.40	128.00	-2	20,817	-0.01%
2020/08/03	8	126.81	10.1	127.48	125.00	-2.1	20,802	-0.01%
2020/07/31	3	123.67	6	126.00	126.00	-3	20,709	-0.01%
2020/07/30	11	124.68	4	126.00	123.00	7	20,683	0.03%
2020/07/29	11	119.95	15	121.77	125.00	-4	20,576	-0.02%
2020/07/28	51	127.44	38	130.00	119.00	13	20,433	0.06%
2020/07/27	21	127.76	54	127.81	130.00	-33	19,670	-0.17%
2020/07/24	5	124.20	4	125.75	122.00	1	19,162	0.01%
2020/07/23	12	125.17	13.1	127.16	125.50	-1.1	18,906	-0.01%
2020/07/22	8.2	126.06	14	126.14	128.00	-5.8	18,943	-0.03%
2020/07/21	18	126.86	11	126.64	126.50	7	18,718	0.04%
2020/07/20	8	118.75	6	120.00	120.50	2	18,387	0.01%
2020/07/17	19	123.63	16	120.25	121.50	3	18,135	0.02%
2020/07/16	13	126.54	12	124.92	128.00	1	17,773	0.01%
2020/07/15	62	126.16	48	126.59	125.00	14	17,379	0.08%
2020/07/14	66	139.36	46	141.07	136.50	20	16,998	0.12%
2020/07/13	18	135.14	20	136.50	140.50	-2	16,475	-0.01%
2020/07/10	26	136.06	13	132.15	128.00	13	16,084	0.08%
2020/07/09	26	137.35	23.1	138.48	138.00	2.9	15,491	0.02%
2020/07/08	18	131.47	16.1	132.38	133.00	1.9	14,981	0.01%
2020/07/07	29.1	127.58	40	126.90	129.50	-10.9	14,728	-0.07%
2020/07/06	16	120.09	15	122.03	123.00	1	14,173	0.01%
2020/07/03	15.1	124.17	0	0.00	119.50	15.1	13,982	0.11%
2020/07/02	14	119.50	22	123.27	125.00	-8	13,554	-0.06%
2020/07/01	9	116.83	31	115.76	116.00	-22	12,873	-0.17%
2020/06/30	37	115.36	20	116.05	112.00	17	12,431	0.14%
2020/06/29	55	111.31	49	112.77	115.00	6	11,637	0.05%
2020/06/24	27	103.43	15	103.27	105.50	12	10,716	0.11%
2020/06/23	11	93.19	30	93.28	96.10	-19	9,831	-0.19%
2020/06/22	66	85.37	72	85.59	87.40	-6	8,916	-0.07%
2020/06/19	0	0.00	2	84.90	84.00	-2	8,763	-0.02%
2020/06/18	2	84.20	6	83.60	84.40	-4	8,698	-0.05%
2020/06/17	1	82.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	1	81.10	1	82.50	82.30	0	8,616	0.00%
2020/06/15	1	80.10	6	80.13	79.80	-5	8,564	-0.06%
2020/06/12	10	80.02	6	78.50	81.50	4	8,550	0.05%
2020/06/11	4	81.80	2	83.50	81.60	2	8,523	0.02%
2020/06/10	5	86.24	1	86.10	86.10	4	8,428	0.05%
2020/06/09	1	86.00	1	86.30	86.00	0	8,424	0.00%
2020/06/08	13	87.19	3	87.73	86.80	10	8,733	0.11%
2020/06/05	6	87.12	7	86.74	86.80	-1	8,930	-0.01%
2020/06/04	16	86.64	8	87.25	86.50	8	9,056	0.09%
2020/06/03	3	85.97	5	85.88	85.90	-2	9,109	-0.02%
2020/06/02	4	85.35	6	86.15	84.00	-2	9,114	-0.02%
2020/06/01	1	85.00	2	84.10	85.20	-1	9,265	-0.01%
2020/05/29	1	82.10	1	81.80	81.70	0	9,465	0.00%
2020/05/28	4	83.03	1	83.80	81.50	3	9,550	0.03%
2020/05/27	17	84.45	5	84.44	84.00	12	9,539	0.13%
2020/05/26	1	85.20	7	85.34	84.50	-6	9,532	-0.06%
2020/05/25	1	83.30	1	83.00	83.40	0	9,439	0.00%
2020/05/22	3	83.10	2	82.95	81.90	1	9,445	0.01%
2020/05/21	15	83.57	13	83.05	84.50	2	9,372	0.02%
2020/05/20	1	79.20	11	78.83	78.20	-10	9,126	-0.11%
2020/05/19	5	79.02	1	77.70	77.70	4	9,054	0.04%
2020/05/18	2	80.40	13	80.75	79.10	-11	8,949	-0.12%
2020/05/15	20	82.67	14	84.29	83.50	6	8,879	0.07%
2020/05/14	7	88.10	4	88.13	85.20	3	8,911	0.03%
2020/05/13	3	86.93	7	87.16	88.40	-4	9,000	-0.04%
2020/05/12	2	85.80	7	86.43	86.10	-5	9,134	-0.05%
2020/05/11	27	87.90	24	87.35	87.30	3	9,661	0.03%
2020/05/08	11	85.00	3	85.80	84.80	8	9,777	0.08%
2020/05/07	2	83.80	2	83.90	83.70	0	9,807	0.00%
2020/05/06	1	81.70	13	81.98	81.70	-12	9,836	-0.12%
2020/05/05	7	84.59	4	84.85	83.50	3	9,946	0.03%
2020/05/04	6	84.55	6	85.05	85.00	0	9,910	0.00%
2020/04/30	8	82.90	8	82.71	82.70	0	9,851	0.00%
2020/04/29	5	83.40	6	83.10	81.90	-1	9,859	-0.01%
2020/04/28	3	82.23	3	82.40	82.00	0	9,997	0.00%
2020/04/27	4	81.38	0	0.00	83.00	4	9,876	0.04%
2020/04/24	3	78.00	0	0.00	77.70	3	9,790	0.03%
2020/04/22	25	76.64	42	75.13	76.80	-17	10,429	-0.16%
2020/04/21	1	75.50	0	0.00	75.00	1	10,445	0.01%
2020/04/20	49	77.92	69	78.18	78.60	-20	10,568	-0.19%
2020/04/17	6	81.22	15	80.55	79.40	-9	10,565	-0.09%
2020/04/16	9	77.07	11	76.88	78.00	-2	10,358	-0.02%
2020/04/15	34	74.56	38	74.56	74.70	-4	10,145	-0.04%
2020/04/14	28	73.31	8.3	73.35	73.60	19.7	9,967	0.20%
2020/04/13	22	72.78	21	73.30	72.10	1	9,871	0.01%
2020/04/10	65	73.30	48	73.34	74.50	17	9,748	0.17%
2020/04/09	1	72.30	1	71.00	71.20	0	9,553	0.00%
2020/04/08	8	71.00	2	73.35	73.30	6	9,411	0.06%
2020/03/31	0	0.00	2	58.00	59.00	-2	9,188	-0.02%
2020/03/26	0	0.00	1	56.40	58.50	-1	9,843	-0.01%
2020/03/18	0	0.00	1	51.30	49.05	-1	11,755	-0.01%
2020/03/16	0	0.00	2	59.90	59.90	-2	12,017	-0.02%
2020/03/13	0	0.00	2	66.50	66.50	-2	11,967	-0.02%
2020/03/12	24.2	75.80	26	75.95	73.80	-1.8	11,995	-0.02%
2020/03/11	21	86.50	19	86.97	82.00	2	11,586	0.02%
2020/03/10	3	83.90	5	84.16	88.90	-2	11,269	-0.02%
2020/03/09	56	86.88	55	87.04	85.40	1	11,052	0.01%
2020/03/06	31	92.78	29	92.96	92.20	2	10,805	0.02%
2020/03/05	9	92.91	12.2	93.36	94.40	-3.2	10,694	-0.03%
2020/03/04	40	89.51	38	88.87	90.50	2	10,369	0.02%
2020/03/03	3	92.83	4	93.15	93.30	-1	10,123	-0.01%
2020/03/02	3	87.13	2	87.95	88.00	1	10,366	0.01%
2020/02/27	2	92.10	18	91.75	88.90	-16	10,608	-0.15%
2020/02/26	1	91.60	9	92.40	91.00	-8	10,801	-0.07%
2020/02/25	1	90.50	3	91.97	92.80	-2	11,563	-0.02%
2020/02/24	1	89.20	0	0.00	92.00	1	12,057	0.01%
2020/02/21	0	0.00	4	90.65	90.70	-4	12,145	-0.03%
2020/02/20	0	0.00	8	90.44	90.50	-8	12,200	-0.07%
2020/02/19	20	88.70	1	89.40	89.60	19	12,238	0.16%
2020/02/18	19	89.76	4	90.25	87.10	15	12,283	0.12%
2020/02/17	70	91.21	56	91.24	90.30	14	12,367	0.11%
2020/02/14	107.1	92.75	118	92.79	92.90	-10.9	12,039	-0.09%	大買/大賣/
2020/02/13	133	94.18	132	94.11	92.20	1	11,828	0.01%	大買/大賣/
2020/02/12	244.2	93.25	234	93.51	93.90	10.2	11,698	0.09%	大買/大賣/
2020/02/11	42	89.13	37	89.42	90.30	5	11,126	0.04%
2020/02/10	8	82.80	18	81.85	82.10	-10	10,831	-0.09%
2020/02/07	21	81.90	5	82.34	81.50	16	10,693	0.15%
2020/02/06	9	83.23	11	83.51	84.50	-2	10,615	-0.02%
2020/02/05	1	79.00	61	79.23	79.10	-60	10,467	-0.57%
2020/02/04	15	79.33	2	79.90	80.20	13	10,441	0.12%
2020/02/03	5	73.94	14	72.34	74.70	-9	10,361	-0.09%
2020/01/31	42	78.29	30	78.82	78.60	12	10,724	0.11%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	14	90.19	9	90.46	89.60	5	11,261	0.04%
2020/01/17	36	90.10	36	90.62	90.00	0	11,488	0.00%
2020/01/16	39	85.16	76	85.09	87.20	-37	11,434	-0.32%
2020/01/15	25	83.10	45	83.64	83.50	-20	11,303	-0.18%
2020/01/14	0	0.00	12	82.95	84.60	-12	11,542	-0.10%
2020/01/13	3	80.90	5	81.70	80.60	-2	11,503	-0.02%
2020/01/10	2	81.85	2	80.55	80.30	0	11,529	0.00%
2020/01/07	0	0.00	2	76.30	76.30	-2	11,372	-0.02%
2020/01/06	0	0.00	5	78.20	77.70	-5	11,420	-0.04%
2020/01/03	10	79.50	0	0.00	79.20	10	11,433	0.09%
2019/12/30	0	0.00	10	81.90	80.00	-10	11,489	-0.09%
2019/12/27	0	0.00	1	81.20	81.00	-1	11,507	-0.01%
2019/12/25	33	80.22	146	80.93	77.80	-113	11,476	-0.98%	大賣/鉅額交易
2019/12/24	17	79.35	9	79.80	80.50	8	11,212	0.07%
2019/12/23	138	76.95	87	77.01	77.70	51	11,084	0.46%	大買/
2019/12/20	21	79.84	122	79.71	78.80	-101	10,936	-0.92%	大賣/鉅額交易
2019/12/19	13	83.42	2	83.00	83.00	11	10,824	0.10%
2019/12/18	4	82.43	34	82.20	83.00	-30	10,621	-0.28%
2019/12/17	17	82.25	12	82.36	82.80	5	10,511	0.05%
2019/12/16	8	81.45	17	81.93	83.50	-9	10,491	-0.09%
2019/12/13	187	80.81	140	80.83	79.40	47	10,099	0.47%	大買/大賣/
2019/12/12	32	75.96	13	79.06	79.70	19	9,473	0.20%
2019/12/11	41	71.05	0	0.00	72.50	41	9,150	0.45%
2019/12/10	75	70.86	0	0.00	71.30	75	9,143	0.82%
2019/12/06	0	0.00	20	67.70	67.70	-20	9,155	-0.22%
2019/11/29	0	0.00	10	66.00	66.00	-10	9,701	-0.10%
2019/11/28	0	0.00	4	65.55	65.70	-4	9,726	-0.04%
2019/11/27	198	67.71	196	67.91	66.20	2	9,792	0.02%	大買/大賣/
2019/11/26	77	70.18	81	70.12	69.90	-4	9,471	-0.04%
2019/11/25	99	70.11	96	70.37	70.30	3	9,255	0.03%
2019/11/22	168	70.92	116	71.07	71.00	52	9,023	0.58%	大買/大賣/
2019/11/21	118	67.35	112	67.48	70.00	6	8,275	0.07%	大買/大賣/
2019/11/20	2	64.30	1	64.80	63.70	1	7,756	0.01%
2019/11/19	0	0.00	5	63.00	64.10	-5	7,777	-0.06%
2019/11/15	1	63.90	1	64.00	64.00	0	8,002	0.00%
2019/11/14	7	61.76	2	63.80	64.30	5	7,985	0.06%
2019/11/11	2	60.90	14	62.90	60.90	-12	8,044	-0.15%
2019/11/08	11	67.00	14	65.28	67.00	-3	7,968	-0.04%
2019/11/07	0	0.00	21	64.14	64.20	-21	7,975	-0.26%
2019/11/06	5	67.80	0	0.00	65.90	5	8,028	0.06%
2019/11/05	23	67.13	1	66.70	66.60	22	8,016	0.27%
2019/11/04	29	66.15	6	66.62	67.00	23	8,031	0.29%
2019/11/01	8	64.80	8	65.28	65.70	0	7,989	0.00%
2019/10/31	6	63.48	3	63.27	62.90	3	7,970	0.04%
2019/10/30	36	64.52	12	65.05	65.30	24	7,902	0.30%
2019/10/29	24	62.07	22	61.27	62.50	2	7,459	0.03%
2019/10/28	12	61.06	16	61.07	62.50	-4	7,213	-0.06%
2019/10/25	12	58.48	7	58.16	58.40	5	6,847	0.07%
2019/10/24	4	55.03	10.1	55.71	57.10	-6.1	6,622	-0.09%
2019/10/23	2.1	54.34	0	0.00	53.20	2.1	6,388	0.03%
2019/10/22	23	52.30	17	52.74	53.40	6	6,493	0.09%
2019/10/21	1	51.00	8	50.75	50.70	-7	6,472	-0.11%
2019/10/18	37	48.69	42	48.88	48.75	-5	6,602	-0.08%
2019/10/17	2	46.95	0	0.00	47.10	2	6,751	0.03%
2019/10/14	2	45.70	0	0.00	45.85	2	6,886	0.03%
2019/10/04	2	48.65	0	0.00	48.00	2	7,409	0.03%
2019/09/27	2	47.45	0	0.00	47.80	2	7,994	0.03%
2019/09/26	1	48.05	1	48.55	47.70	0	8,055	0.00%
2019/09/25	3	48.67	14	48.60	48.60	-11	7,997	-0.14%
2019/09/24	8	50.34	7	50.91	49.20	1	7,972	0.01%
2019/09/23	5	50.46	3	50.60	51.60	2	7,820	0.03%
2019/09/20	2	49.50	0	0.00	49.65	2	7,658	0.03%
2019/09/19	20	50.40	24	50.41	49.75	-4	7,631	-0.05%
2019/09/16	0	0.00	3	49.60	49.15	-3	7,406	-0.04%
2019/09/12	0	0.00	5	49.20	49.10	-5	7,355	-0.07%
2019/09/11	1	49.50	10	49.42	48.90	-9	7,347	-0.12%
2019/09/09	3	49.73	3	49.88	49.55	0	7,298	0.00%
2019/09/06	15	50.15	19	50.48	49.60	-4	7,253	-0.06%
2019/09/05	0	0.00	1	49.60	49.10	-1	6,993	-0.01%
2019/09/04	17	49.41	8	49.22	49.00	9	6,930	0.13%
2019/09/03	2	48.30	4	48.19	48.15	-2	6,843	-0.03%
2019/08/30	8	48.34	10	48.31	48.10	-2	6,767	-0.03%
2019/08/29	5	47.31	5	47.11	46.95	0	6,653	0.00%
2019/08/28	3	47.27	4	47.54	46.50	-1	6,616	-0.02%
2019/08/26	1	45.80	0	0.00	45.25	1	6,483	0.02%
2019/08/23	3	47.52	2	47.30	47.10	1	6,419	0.02%
2019/08/22	13	49.97	15	48.76	48.20	-2	6,365	-0.03%
2019/08/21	9	48.60	10	49.26	49.50	-1	6,219	-0.02%
2019/08/20	1	47.95	3	46.95	46.70	-2	5,900	-0.03%
2019/08/19	3	46.93	2	47.25	47.20	1	5,832	0.02%
2019/08/16	16	46.82	1	46.70	46.15	15	5,768	0.26%
2019/08/15	3	47.42	0	0.00	49.10	3	5,559	0.05%
2019/08/13	2	48.30	0	0.00	47.70	2	5,415	0.04%
2019/08/12	4	48.86	2	48.85	48.90	2	5,341	0.04%
2019/08/08	6	45.42	7	45.56	47.85	-1	5,247	-0.02%
2019/08/07	1	45.50	0	0.00	44.30	1	5,122	0.02%
2019/08/06	1	45.05	6	44.23	45.05	-5	5,075	-0.10%
2019/08/05	3	46.98	1	47.70	46.35	2	4,992	0.04%
2019/08/02	5	46.42	5	46.54	46.50	0	4,936	0.00%
2019/07/31	4	48.54	1	48.85	49.00	3	4,831	0.06%
2019/07/30	31	47.62	42	48.17	47.50	-11	4,736	-0.23%
2019/07/29	2	49.90	6	51.03	49.50	-4	4,617	-0.09%
2019/07/26	17	52.01	8	51.60	51.00	9	4,519	0.20%
2019/07/25	15	50.99	3	51.10	51.50	12	4,353	0.28%
2019/07/24	31	50.63	33	50.39	51.50	-2	4,223	-0.05%
2019/07/23	20	49.23	17	49.22	48.05	3	3,858	0.08%
2019/07/22	3	46.35	11	47.39	48.95	-8	3,506	-0.23%
2019/07/19	7	44.34	14	43.89	44.50	-7	3,149	-0.22%
2019/07/18	1	42.00	0	0.00	41.95	1	2,877	0.03%
2019/07/17	1	43.35	8	43.50	43.25	-7	2,829	-0.25%
2019/07/12	52	43.93	47	44.31	43.10	5	2,702	0.19%
2019/07/11	1	43.00	4	42.35	43.00	-3	2,412	-0.12%
2019/07/10	4	40.58	4	40.65	40.80	0	2,316	0.00%
2019/07/09	4	40.83	3	41.17	40.40	1	2,410	0.04%
2019/07/08	4	41.30	3	41.85	41.30	1	2,324	0.04%
2019/07/05	9	42.22	9	41.52	42.40	0	2,310	0.00%
2019/07/04	10	40.58	13	40.43	40.30	-3	2,161	-0.14%
2019/07/03	0	0.00	1	38.50	39.30	-1	1,933	-0.05%
2019/07/01	15	35.17	0	0.00	35.20	15	1,845	0.81%
2019/06/25	0	0.00	2	33.65	33.65	-2	1,971	-0.10%
2019/06/21	0	0.00	1	35.15	34.65	-1	2,070	-0.05%
2019/06/17	0	0.00	1	35.20	34.85	-1	2,070	-0.05%
2019/06/12	0	0.00	1	34.25	34.30	-1	2,045	-0.05%
2019/06/11	2	34.80	2	34.60	34.00	0	2,045	0.00%
2019/06/10	0	0.00	1	32.25	32.45	-1	1,978	-0.05%
2019/06/06	2	31.63	1	32.15	31.65	1	1,978	0.05%
2019/06/04	2	31.98	0	0.00	31.40	2	1,980	0.10%
2019/05/22	3	33.30	0	0.00	33.00	3	2,137	0.14%
2019/05/17	0	0.00	3	34.05	33.95	-3	2,285	-0.13%
2019/05/13	0	0.00	2	35.60	35.00	-2	2,659	-0.08%
2019/05/09	8	36.66	10	36.96	36.10	-2	2,759	-0.07%
2019/05/08	0	0.00	20	37.70	37.75	-20	2,768	-0.72%
2019/05/07	2	38.95	0	0.00	38.50	2	2,814	0.07%
2019/05/03	1	40.00	0	0.00	39.75	1	3,405	0.03%
2019/04/30	5	39.10	0	0.00	39.60	5	3,570	0.14%
2019/04/29	1	40.85	0	0.00	39.30	1	3,562	0.03%
2019/04/26	0	0.00	7	41.20	40.75	-7	3,544	-0.20%
2019/04/24	0	0.00	1	42.70	42.05	-1	3,522	-0.03%
2019/04/23	1	42.40	0	0.00	42.50	1	3,508	0.03%
2019/04/22	1	43.00	1	43.40	43.30	0	3,497	0.00%
2019/04/19	1	41.85	4	41.53	41.80	-3	3,463	-0.09%
2019/04/18	1	42.80	0	0.00	41.40	1	3,447	0.03%
2019/04/17	14	44.08	8	44.12	43.60	6	3,387	0.18%
2019/04/16	16	43.88	0	0.00	43.30	16	3,329	0.48%
2019/04/15	5	43.28	14	43.86	44.00	-9	3,260	-0.28%
2019/04/12	5	41.81	6	42.07	42.00	-1	3,118	-0.03%
2019/04/11	3	41.93	2	42.15	41.20	1	3,102	0.03%
2019/04/10	6	41.83	0	0.00	41.90	6	3,043	0.20%
2019/04/09	7	42.33	6	42.35	42.70	1	3,017	0.03%
2019/04/08	1	41.35	1	41.50	41.45	0	2,915	0.00%
2019/04/02	9	41.38	9	41.39	41.45	0	2,886	0.00%
2019/04/01	2	41.05	0	0.00	40.95	2	2,858	0.07%
2019/03/28	1	40.80	1	42.10	40.70	0	2,797	0.00%
2019/03/27	0	0.00	6	41.17	41.60	-6	2,738	-0.22%
2019/03/25	1	39.30	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	1	40.50	40.50	-1	2,641	-0.04%
2019/03/14	1	38.50	0	0.00	38.50	1	2,645	0.04%
2019/03/08	1	37.00	1	38.20	38.45	0	2,814	0.00%
2019/03/07	6	38.18	11	38.15	38.00	-5	2,872	-0.17%
2019/02/27	0	0.00	7	39.86	40.00	-7	2,970	-0.24%
2019/02/25	1	40.85	0	0.00	40.75	1	3,017	0.03%
2019/02/22	0	0.00	8	41.05	40.75	-8	3,024	-0.26%
2019/02/21	1	42.00	1	42.30	41.50	0	3,023	0.00%
2019/02/18	3	41.00	3	41.08	41.10	0	2,940	0.00%
2019/02/15	10	42.32	4	43.28	42.00	6	2,897	0.21%
2019/02/14	2	43.10	10	43.26	43.25	-8	2,836	-0.28%
2019/02/13	19	40.86	8	41.14	41.10	11	2,698	0.41%
2019/02/11	8	39.63	8	39.78	39.80	0	2,624	0.00%
2019/01/30	1	37.65	1	38.10	38.00	0	2,563	0.00%
2019/01/29	2	37.45	0	0.00	37.45	2	2,623	0.08%
2019/01/24	17	38.12	34	38.21	38.30	-17	2,630	-0.65%
2019/01/23	3	36.57	8	36.34	37.00	-5	2,159	-0.23%
2019/01/22	0	0.00	1	33.60	33.65	-1	2,019	-0.05%
2019/01/15	20	32.30	21	32.23	32.05	-1	2,188	-0.05%
2019/01/11	0	0.00	2	33.45	32.65	-2	2,273	-0.09%
2019/01/10	2	33.90	1	33.55	33.60	1	2,281	0.04%
2019/01/08	1	33.00	0	0.00	32.90	1	2,370	0.04%
2019/01/02	1	33.75	0	0.00	33.75	1	2,641	0.04%
2018/12/27	1	33.65	0	0.00	33.65	1	2,816	0.04%
2018/12/26	4	34.71	0	0.00	33.60	4	2,819	0.14%
2018/12/24	0	0.00	1	34.90	34.90	-1	2,839	-0.04%
2018/12/21	2	33.43	2	33.80	34.65	0	2,869	0.00%
2018/12/20	1	34.40	1	33.95	33.95	0	2,864	0.00%
2018/12/19	0	0.00	1	35.40	34.85	-1	2,869	-0.03%
2018/12/18	4	35.38	5	35.15	35.15	-1	2,888	-0.03%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/12	0	0.00	1	36.65	37.10	-1	2,975	-0.03%
2018/12/11	1	35.65	1	35.90	36.00	0	2,989	0.00%
2018/12/10	2	35.83	0	0.00	36.05	2	3,033	0.07%
2018/12/06	2	37.25	0	0.00	36.50	2	3,194	0.06%
2018/12/04	6	40.53	0	0.00	40.00	6	3,221	0.19%
2018/12/03	14	40.20	3	40.02	40.80	11	3,242	0.34%
2018/11/30	0	0.00	1	37.10	38.00	-1	3,177	-0.03%
2018/11/29	12	37.00	20	37.58	36.50	-8	3,152	-0.25%
2018/11/28	7	36.24	7	35.85	36.30	0	3,150	0.00%
2018/11/27	0	0.00	1	35.35	35.50	-1	3,147	-0.03%
2018/11/22	4	35.15	1	35.75	33.80	3	3,231	0.09%
2018/11/20	5	34.07	0	0.00	34.10	5	3,288	0.15%
2018/11/13	5	33.50	0	0.00	35.30	5	3,790	0.13%
2018/11/12	3	35.95	0	0.00	35.55	3	3,909	0.08%
2018/11/09	1	35.00	0	0.00	35.45	1	3,940	0.03%
2018/11/08	2	36.95	0	0.00	35.10	2	3,953	0.05%
2018/11/06	13	35.63	13	36.97	34.85	0	3,983	0.00%
2018/11/05	6	36.07	14	36.18	37.35	-8	3,980	-0.20%
2018/11/02	12	35.17	10	35.07	35.00	2	3,990	0.05%
2018/11/01	1	34.40	3	34.33	34.80	-2	3,981	-0.05%
2018/10/31	8	32.66	5	32.98	33.00	3	4,014	0.07%
2018/10/30	7	31.54	0	0.00	31.70	7	4,161	0.17%
2018/10/29	2	32.45	0	0.00	32.00	2	4,148	0.05%
2018/10/25	2	33.20	0	0.00	32.30	2	4,145	0.05%
2018/10/23	0	0.00	1	34.85	34.90	-1	4,101	-0.02%
2018/10/22	1	35.90	1	36.05	36.05	0	4,080	0.00%
2018/10/19	0	0.00	1	34.25	34.25	-1	4,066	-0.02%
2018/10/18	0	0.00	2	35.30	35.40	-2	4,033	-0.05%
2018/10/17	6	35.50	6	36.25	35.50	0	4,051	0.00%
2018/10/15	6	34.35	7	34.16	34.50	-1	4,119	-0.02%
2018/10/12	2	31.90	1	32.15	32.35	1	4,089	0.02%
2018/10/11	4	31.35	12	31.40	31.35	-8	4,057	-0.20%
2018/10/09	2	36.03	1	35.80	34.80	1	4,030	0.02%
2018/10/08	4	39.00	0	0.00	37.85	4	4,021	0.10%
2018/10/04	0	0.00	1	44.10	44.15	-1	4,088	-0.02%
2018/10/02	0	0.00	1	46.15	45.60	-1	4,132	-0.02%
2018/09/28	1	44.90	0	0.00	44.50	1	4,241	0.02%
2018/09/20	0	0.00	13	43.97	43.30	-13	4,336	-0.30%
2018/09/19	4	45.99	0	0.00	45.00	4	4,340	0.09%
2018/09/18	3	45.25	0	0.00	44.85	3	4,366	0.07%
2018/09/17	5	46.95	5	47.30	46.95	0	4,410	0.00%
2018/09/12	5	43.43	4	43.76	43.20	1	4,445	0.02%
2018/09/11	7	47.09	0	0.00	46.90	7	4,497	0.16%
2018/09/10	0	0.00	11	46.63	46.20	-11	4,775	-0.23%
2018/09/07	2	49.00	0	0.00	49.25	2	4,878	0.04%
2018/09/05	1	51.60	1	52.40	51.40	0	4,910	0.00%
2018/09/04	0	0.00	10	52.05	51.90	-10	4,927	-0.20%
2018/09/03	5	49.95	0	0.00	49.80	5	4,920	0.10%
2018/08/31	0	0.00	1	51.40	51.40	-1	4,944	-0.02%
2018/08/30	0	0.00	4	51.60	50.50	-4	5,026	-0.08%
2018/08/29	3	51.00	0	0.00	50.80	3	5,096	0.06%
2018/08/28	75	50.48	71	50.45	50.70	4	5,122	0.08%
2018/08/27	0	0.00	1	47.90	48.45	-1	5,167	-0.02%
2018/08/23	2	46.15	6	46.63	47.60	-4	5,431	-0.07%
2018/08/22	5	47.15	0	0.00	46.95	5	5,505	0.09%
2018/08/20	78	45.16	80	45.19	44.60	-2	5,688	-0.04%
2018/08/17	5	49.39	0	0.00	49.20	5	5,577	0.09%
2018/08/13	5	57.10	0	0.00	55.90	5	6,524	0.08%
2018/08/09	10	62.39	10	62.38	61.00	0	6,484	0.00%
2018/08/08	5	60.40	0	0.00	60.10	5	6,496	0.08%
2018/08/07	3	61.40	10	60.70	60.60	-7	6,623	-0.11%
2018/08/06	88	54.80	88	55.45	59.20	0	6,601	0.00%
2018/08/01	8	60.18	9	60.00	60.30	-1	6,598	-0.02%
2018/07/30	2	58.50	0	0.00	57.70	2	6,648	0.03%
2018/07/26	1	59.70	1	59.20	58.80	0	6,753	0.00%
2018/07/25	4	58.90	4	59.90	58.90	0	6,821	0.00%
2018/07/24	5	59.60	0	0.00	59.60	5	6,847	0.07%
2018/07/23	7	58.14	0	0.00	58.20	7	6,874	0.10%
2018/07/20	8	64.78	12	64.83	63.40	-4	6,858	-0.06%
2018/07/19	0	0.00	6	63.53	63.00	-6	6,858	-0.09%
2018/07/18	5	64.00	1	62.70	62.80	4	6,915	0.06%
2018/07/16	10	64.08	3	63.20	63.00	7	6,935	0.10%
2018/07/13	10	64.11	10	63.22	63.80	0	6,892	0.00%
2018/07/12	0	0.00	1	59.80	59.80	-1	6,751	-0.01%
2018/07/11	3	58.00	1	57.40	58.10	2	6,782	0.03%
2018/07/10	2	56.60	3	56.77	57.50	-1	6,794	-0.01%
2018/07/09	2	54.60	2	55.35	55.20	0	6,819	0.00%
2018/07/06	4	55.13	0	0.00	54.30	4	6,863	0.06%
2018/07/04	6	58.55	5	58.50	58.60	1	6,896	0.01%
2018/07/03	0	0.00	1	59.40	58.50	-1	6,918	-0.01%
2018/07/02	4	61.00	5	60.74	61.00	-1	6,962	-0.01%
2018/06/28	0	0.00	5	57.90	58.00	-5	6,950	-0.07%
2018/06/27	1	60.60	0	0.00	58.80	1	6,970	0.01%
2018/06/26	4	59.73	4	59.80	60.00	0	6,948	0.00%
2018/06/21	35	65.50	30	65.70	65.30	5	7,276	0.07%
2018/06/20	53	62.15	54	62.17	64.10	-1	7,278	-0.01%
2018/06/19	19	64.43	17	64.45	64.30	2	7,169	0.03%
2018/06/15	3	71.70	5	72.44	71.40	-2	6,933	-0.03%
2018/06/14	0	0.00	2	70.40	70.40	-2	6,884	-0.03%
2018/06/13	1	69.80	0	0.00	69.20	1	6,928	0.01%
2018/06/12	1	71.10	2	70.90	70.50	-1	7,086	-0.01%
2018/06/08	6	71.63	1	73.00	71.50	5	7,345	0.07%
2018/06/07	12	73.86	3	74.50	72.90	9	7,612	0.12%
2018/06/06	3	74.30	4	73.60	73.00	-1	7,774	-0.01%
2018/06/04	4	73.38	6	73.17	72.70	-2	7,807	-0.03%
2018/06/01	1	70.20	1	71.20	70.10	0	7,751	0.00%
2018/05/31	5	71.26	9	71.72	70.90	-4	7,704	-0.05%
2018/05/30	7	72.70	5	73.34	73.00	2	7,571	0.03%
2018/05/29	5	75.54	12	75.98	74.90	-7	7,497	-0.09%
2018/05/28	11	75.59	11	75.65	75.10	0	7,378	0.00%
2018/05/25	6	74.50	8	74.31	73.20	-2	7,271	-0.03%
2018/05/24	9	74.27	15	74.37	73.80	-6	7,205	-0.08%
2018/05/23	3	72.43	3	71.40	70.70	0	7,078	0.00%
2018/05/22	23	72.08	24	72.90	72.20	-1	7,194	-0.01%
2018/05/21	5	65.20	32	69.33	69.40	-27	6,877	-0.39%
2018/05/18	0	0.00	7	62.99	63.10	-7	6,979	-0.10%
2018/05/17	10	65.75	15	66.52	65.30	-5	6,951	-0.07%
2018/05/16	22	66.78	3	66.33	66.40	19	7,154	0.27%
2018/05/15	0	0.00	3	66.37	67.00	-3	7,358	-0.04%
2018/05/11	7	64.56	1	63.30	62.30	6	7,482	0.08%
2018/05/10	3	63.00	6	64.08	64.50	-3	7,516	-0.04%
2018/05/09	3	62.07	2	62.40	61.90	1	7,592	0.01%
2018/05/08	0	0.00	1	61.30	61.40	-1	7,650	-0.01%
2018/05/07	0	0.00	1	62.80	62.90	-1	7,823	-0.01%
2018/05/04	2	60.40	3	62.07	61.50	-1	7,886	-0.01%
2018/05/03	17	60.13	14	60.11	59.50	3	7,912	0.04%
2018/05/02	3	60.40	4	58.88	60.40	-1	8,047	-0.01%
2018/04/30	0	0.00	5	56.10	57.90	-5	8,141	-0.06%
2018/04/27	5	54.70	1	55.00	54.90	4	8,263	0.05%
2018/04/26	7	54.26	0	0.00	53.70	7	8,558	0.08%
2018/04/24	1	57.30	10	55.40	56.00	-9	8,806	-0.10%
2018/04/18	4	60.93	1	61.50	61.20	3	9,643	0.03%
2018/04/17	12	61.00	0	0.00	60.70	12	9,895	0.12%
2018/04/16	0	0.00	1	63.60	63.30	-1	10,093	-0.01%
2018/04/13	0	0.00	1	63.60	63.50	-1	10,590	-0.01%
2018/04/12	11	60.13	12	62.39	62.40	-1	10,774	-0.01%
2018/04/11	5	61.92	1	61.00	61.10	4	10,948	0.04%
2018/04/09	1	64.50	1	63.20	62.70	0	11,366	0.00%
2018/04/03	5	63.82	5	63.94	64.10	0	11,541	0.00%
2018/04/02	0	0.00	1	67.00	66.30	-1	11,640	-0.01%
2018/03/31	1	66.30	3	66.57	66.20	-2	11,838	-0.02%
2018/03/30	1	66.50	0	0.00	66.20	1	11,981	0.01%
2018/03/29	1	67.40	2	67.50	67.00	-1	12,188	-0.01%
2018/03/28	9	67.49	6	67.33	66.20	3	12,285	0.02%
2018/03/27	12	71.37	14	70.91	68.40	-2	12,524	-0.02%
2018/03/26	10	69.06	6	69.53	70.60	4	12,551	0.03%
2018/03/23	3	64.23	1	64.60	65.70	2	12,542	0.02%
2018/03/22	0	0.00	2	66.20	66.10	-2	12,725	-0.02%
2018/03/21	6	68.47	4	68.15	67.80	2	12,931	0.02%
2018/03/20	5	67.00	8	67.13	67.20	-3	13,239	-0.02%
2018/03/19	25	70.85	13	70.04	69.00	12	13,717	0.09%
2018/03/16	5	70.44	7	70.96	70.30	-2	13,950	-0.01%
2018/03/15	19	71.28	21	71.26	71.20	-2	14,241	-0.01%
2018/03/14	5	67.96	3	68.20	68.90	2	14,539	0.01%
2018/03/13	20	68.10	10	68.71	68.00	10	14,988	0.07%
2018/03/12	5	64.28	16	64.48	65.60	-11	15,185	-0.07%
2018/03/09	0	0.00	1	59.70	59.70	-1	15,259	-0.01%
2018/03/08	0	0.00	4	58.68	58.40	-4	15,516	-0.03%
2018/03/05	2	57.40	0	0.00	56.80	2	16,639	0.01%
2018/03/02	1	57.00	2	57.85	58.20	-1	17,129	-0.01%
2018/03/01	12	56.45	2	57.30	57.50	10	17,425	0.06%
2018/02/27	8	57.43	13	57.90	57.20	-5	17,791	-0.03%
2018/02/26	47	57.25	46	57.18	56.90	1	17,987	0.01%
2018/02/23	46	59.10	65	58.97	58.70	-19	18,280	-0.10%
2018/02/22	43	56.03	43	56.09	56.80	0	18,695	0.00%
2018/02/21	23	53.74	33	54.07	53.40	-10	18,942	-0.05%
2018/02/12	158	52.88	128	52.77	51.60	30	19,135	0.16%	大買/大賣/
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	92	64.88	74	65.12	63.60	18	19,581	0.09%
2018/02/07	19	69.43	19	69.95	64.50	0	19,761	0.00%
2018/02/06	21	68.30	6	68.05	67.60	15	19,925	0.08%
2018/02/05	1	74.80	0	0.00	75.10	1	19,735	0.01%
2018/02/01	14	78.13	15	78.51	77.50	-1	20,568	0.00%
2018/01/31	6	76.58	9	77.31	77.50	-3	21,135	-0.01%
2018/01/30	20	77.73	15	76.05	75.60	5	21,137	0.02%
2018/01/29	5	77.14	3	76.93	76.00	2	21,218	0.01%
2018/01/26	5	74.90	3	75.13	75.00	2	21,171	0.01%
2018/01/25	9	76.73	7	75.70	75.00	2	21,192	0.01%
2018/01/24	1	76.20	2	75.75	77.30	-1	21,410	0.00%
2018/01/23	4	76.73	4	76.65	75.50	0	21,282	0.00%
2018/01/22	35	75.63	35	76.94	76.00	0	21,229	0.00%
2018/01/19	14	80.77	11	80.15	79.60	3	21,023	0.01%
2018/01/18	16	80.64	13	80.65	78.70	3	20,894	0.01%
2018/01/17	6	80.25	6	80.77	78.70	0	20,796	0.00%
2018/01/16	5	79.18	4	78.60	78.30	1	20,598	0.00%
2018/01/15	62	77.10	92	77.38	80.10	-30	20,533	-0.15%
2018/01/12	6	73.38	2	73.30	73.50	4	20,312	0.02%
2018/01/11	30	74.33	63	74.68	72.70	-33	20,526	-0.16%
2018/01/10	112	71.88	109	72.63	71.00	3	20,382	0.01%	大買/大賣/
2018/01/09	166	74.68	121	74.54	73.60	45	20,314	0.22%	大買/大賣/
2018/01/08	13	81.06	20	82.90	80.80	-7	19,997	-0.04%
2018/01/05	18	85.09	11	84.14	84.30	7	20,234	0.03%
2018/01/04	23	83.05	20	83.58	83.70	3	20,093	0.01%
2018/01/03	16	80.63	22	81.10	80.70	-6	19,829	-0.03%
2018/01/02	18	79.99	5	80.28	79.90	13	19,745	0.07%