精材 (3374)-凱基-彰化券商分點個股進出

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
114.5
漲跌
▼1.0
漲幅
-0.87%
成交量
420張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	115.00	0	0.00	114.50	0.1	2,190	0.00%
2024/04/24	0	0.00	5	115.50	115.50	-5	2,205	-0.23%
2024/04/23	0	0.00	7.1	113.00	113.50	-7.1	2,217	-0.32%
2024/04/22	5	111.00	0	0.00	111.00	5	2,219	0.23%
2024/04/19	5	113.50	4	113.75	113.50	1	2,216	0.05%
2024/04/18	10.5	117.00	1	116.50	117.50	9.5	2,195	0.43%
2024/04/16	1	119.00	2	118.25	117.50	-1	2,187	-0.05%
2024/04/15	6	121.50	0	0.00	121.50	6	2,174	0.28%
2024/04/11	16.1	126.28	0	0.00	125.50	16.1	2,166	0.74%
2024/04/10	0	0.00	12	129.88	129.00	-12	2,162	-0.56%
2024/04/09	11	128.32	10.1	130.99	127.50	0.9	2,159	0.04%
2024/04/02	0	0.00	11	127.95	127.50	-11	2,130	-0.52%
2024/03/26	12.1	125.83	0	0.00	124.50	12.1	2,136	0.57%
2024/03/25	1	128.00	0	0.00	127.50	1	2,153	0.05%
2024/03/22	11	128.45	11.1	130.90	128.50	-0.1	2,159	0.00%
2024/03/21	1.3	126.62	0	0.00	127.00	1.3	2,134	0.06%
2024/03/18	0	0.00	10	126.00	126.50	-10	2,216	-0.45%
2024/03/15	10.3	124.02	0	0.00	123.50	10.3	2,250	0.46%
2024/03/14	1.1	126.00	2	126.50	125.50	-0.9	2,331	-0.04%
2024/03/13	11	128.18	0	0.00	126.50	11	2,357	0.47%
2024/03/12	2	128.00	10	129.50	129.50	-8	2,385	-0.34%
2024/03/11	15.2	128.99	2	128.50	128.50	13.2	2,393	0.55%
2024/03/08	23.4	131.53	23	133.33	129.50	0.4	2,439	0.02%
2024/03/07	11	132.64	14	134.54	131.50	-3	2,390	-0.13%
2024/03/06	0	0.00	5.1	132.99	132.00	-5.1	2,447	-0.21%
2024/03/05	1	132.00	1	131.50	131.50	0	2,529	0.00%
2024/03/04	1	131.50	5	132.00	130.50	-4	2,580	-0.15%
2024/03/01	6	129.42	0	0.00	129.50	6	2,691	0.22%
2024/02/29	1	129.50	10	130.50	132.00	-9	2,817	-0.32%
2024/02/27	10.1	128.51	3	128.50	128.50	7.1	2,893	0.25%
2024/02/26	5	131.50	3	133.00	130.50	2	3,073	0.07%
2024/02/23	22	133.52	10.1	134.50	132.50	11.9	3,063	0.39%
2024/02/22	1.1	131.14	18.1	131.09	131.50	-17	3,009	-0.56%
2024/02/21	22.1	129.61	25	130.04	129.50	-2.9	2,972	-0.10%
2024/02/20	12	135.21	18	136.81	135.50	-6	2,886	-0.21%
2024/02/19	21	134.45	6	135.00	133.50	15	2,822	0.53%
2024/02/16	4	132.25	19	131.76	132.50	-15	2,756	-0.54%
2024/02/15	2	130.00	10.1	130.51	131.50	-8.1	2,759	-0.29%
2024/02/05	11	127.00	2	126.50	126.50	9	2,821	0.32%
2024/02/02	5	129.00	29.1	128.47	128.00	-24.1	2,833	-0.85%
2024/02/01	21	127.02	10	128.50	126.00	11	2,787	0.39%
2024/01/25	12	126.83	11	128.50	126.50	1	2,989	0.03%
2024/01/24	4	127.75	2	129.50	127.50	2	2,970	0.07%
2024/01/23	1	127.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	0	0.00	2	127.50	127.00	-2	2,955	-0.07%
2024/01/19	10	127.95	7.1	128.49	125.50	2.9	2,939	0.10%
2024/01/18	7	123.00	0	0.00	124.00	7	2,920	0.24%
2024/01/12	2	122.50	1.1	123.09	122.00	0.9	3,070	0.03%
2024/01/11	0	0.00	10	122.00	122.50	-10	3,149	-0.32%
2024/01/10	1	121.00	0	0.00	121.50	1	3,164	0.03%
2024/01/09	1	121.00	0	0.00	120.50	1	3,195	0.03%
2024/01/08	10.1	120.51	0	0.00	120.50	10.1	3,204	0.32%
2024/01/05	0	0.00	1	124.50	123.00	-1	3,216	-0.03%
2024/01/04	2.9	123.69	0	0.00	123.00	2.9	3,265	0.09%
2024/01/03	0.3	125.00	0	0.00	124.00	0.3	3,256	0.01%
2024/01/02	3.1	125.35	0	0.00	126.00	3.1	3,248	0.10%
2023/12/29	4	127.00	0	0.00	127.50	4	3,250	0.12%
2023/12/28	6.6	128.05	0	0.00	128.00	6.6	3,273	0.20%
2023/12/27	1	128.00	1	128.00	128.00	0	3,291	0.00%
2023/12/26	0	0.00	11	127.00	126.50	-11	3,311	-0.33%
2023/12/20	11	125.27	0	0.00	125.00	11	3,405	0.32%
2023/12/19	10	125.50	22	126.77	127.00	-12	3,373	-0.36%
2023/12/18	14.1	127.89	0	0.00	128.00	14.1	3,370	0.42%
2023/12/15	15	130.33	6.1	132.23	130.00	8.9	3,365	0.26%
2023/12/14	11	129.82	6	131.42	130.00	5	3,308	0.15%
2023/12/12	5	127.50	0	0.00	127.50	5	3,258	0.15%
2023/12/11	5.1	128.59	2	129.00	128.50	3.1	3,222	0.10%
2023/12/08	2	136.50	2	136.00	136.00	0	3,128	0.00%
2023/12/07	0.1	133.00	0.1	135.50	135.00	0	3,092	0.00%
2023/12/05	0	0.00	3	138.17	135.50	-3	3,037	-0.10%
2023/12/04	1.1	138.05	1	137.50	137.50	0.1	2,976	0.00%
2023/12/01	2	138.75	4	139.51	139.50	-2	2,929	-0.07%
2023/11/29	6	134.42	4	135.88	136.00	2	2,739	0.07%
2023/11/28	8	132.25	0	0.00	132.50	8	2,664	0.30%
2023/11/27	1	135.50	1	137.00	133.50	0	2,531	0.00%
2023/11/24	0	0.00	1	138.00	136.50	-1	2,387	-0.04%
2023/11/22	1	131.00	1	133.00	133.50	0	2,096	0.00%
2023/11/21	1	132.50	4	131.50	132.50	-3	2,064	-0.15%
2023/11/20	0	0.00	1	130.00	131.00	-1	2,017	-0.05%
2023/11/17	3	129.17	1	129.50	129.50	2	1,997	0.10%
2023/11/16	1	128.00	0	0.00	128.00	1	1,978	0.05%
2023/11/15	2	130.50	0	0.00	128.50	2	1,973	0.10%
2023/11/14	1	130.00	1	130.00	130.00	0	1,941	0.00%
2023/11/13	4	131.85	10	130.30	128.50	-6	1,908	-0.31%
2023/11/10	1	127.50	3	129.00	127.00	-2	1,789	-0.11%
2023/11/09	2	127.25	0	0.00	129.00	2	1,763	0.11%
2023/11/08	5	127.80	3	128.67	128.50	2	1,773	0.11%
2023/11/07	4	128.75	8	129.38	130.00	-4	1,712	-0.23%
2023/11/06	6	129.00	2	129.00	128.00	4	1,633	0.24%
2023/11/03	0	0.00	5	121.00	121.00	-5	1,518	-0.33%
2023/11/02	1	120.00	123	118.54	120.00	-122	1,517	-8.04%	大賣/鉅額交易
2023/11/01	0	0.00	1	117.50	115.50	-1	1,514	-0.07%
2023/10/31	1	115.50	0	0.00	115.50	1	1,516	0.07%
2023/10/30	2	117.50	0	0.00	117.00	2	1,510	0.13%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	3	120.33	1	123.00	117.50	2	1,550	0.13%
2023/10/25	0	0.00	2	122.75	122.50	-2	1,527	-0.13%
2023/10/24	0	0.00	1	118.50	118.00	-1	1,478	-0.07%
2023/10/23	3	117.33	0	0.00	116.50	3	1,494	0.20%
2023/10/19	0	0.00	2.1	121.19	123.50	-2.1	1,467	-0.14%
2023/10/18	0	0.00	1	116.00	116.00	-1	1,470	-0.07%
2023/10/17	1	119.00	5	118.40	118.00	-4	1,490	-0.27%
2023/10/16	2	115.00	0	0.00	115.00	2	1,520	0.13%
2023/10/13	2.1	118.29	0	0.00	118.00	2.1	1,554	0.14%
2023/10/12	3	118.50	3	118.83	119.00	0	1,593	0.00%
2023/10/11	2	113.00	1	113.50	112.50	1	1,613	0.06%
2023/10/04	1	109.00	1	110.00	111.00	0	1,849	0.00%
2023/10/03	1	113.50	0	0.00	114.00	1	1,884	0.05%
2023/10/02	2	116.50	1	118.00	115.50	1	1,943	0.05%
2023/09/28	2	117.25	2	117.75	117.50	0	2,015	0.00%
2023/09/27	0	0.00	0.4	115.14	118.00	-0.4	2,224	-0.02%
2023/09/21	0.1	106.50	0	0.00	106.00	0.1	2,758	0.00%
2023/09/20	2.1	109.52	0	0.00	108.00	2.1	2,834	0.07%
2023/09/18	1	113.50	0	0.00	113.00	1	2,992	0.03%
2023/09/15	5	113.00	0	0.00	113.50	5	3,046	0.16%
2023/09/08	0.1	112.50	0	0.00	111.50	0.1	3,478	0.00%
2023/09/06	1	117.00	1	116.00	116.00	0	4,172	0.00%
2023/09/04	0	0.00	1	113.50	113.00	-1	4,748	-0.02%
2023/09/01	1	114.48	0	0.00	114.00	1	4,907	0.02%
2023/08/30	3	112.00	2	112.00	112.00	1	4,926	0.02%
2023/08/28	0.1	109.50	0	0.00	110.00	0.1	4,935	0.00%
2023/08/24	0	0.00	4	113.75	113.50	-4	4,937	-0.08%
2023/08/23	3	110.50	3	113.00	113.00	0	4,936	0.00%
2023/08/22	0	0.00	1	111.00	110.50	-1	4,959	-0.02%
2023/08/18	3	111.00	4	109.13	109.00	-1	4,945	-0.02%
2023/08/16	0	0.00	1	111.00	110.00	-1	4,920	-0.02%
2023/08/15	0	0.00	1	109.50	110.00	-1	4,908	-0.02%
2023/08/10	0	0.00	3	113.50	113.00	-3	4,851	-0.06%
2023/08/09	0	0.00	3	117.17	117.00	-3	4,829	-0.06%
2023/08/08	2	116.75	0	0.00	116.00	2	4,820	0.04%
2023/08/07	1	118.50	1	120.00	119.00	0	4,807	0.00%
2023/08/04	4	119.00	3	121.00	121.00	1	4,784	0.02%
2023/08/02	3	120.50	3	120.50	120.50	0	4,776	0.00%
2023/08/01	1	123.50	0	0.00	123.50	1	4,750	0.02%
2023/07/31	4	125.25	0.1	125.00	125.00	3.9	4,721	0.08%
2023/07/28	0	0.00	2	128.75	128.50	-2	4,688	-0.04%
2023/07/27	0	0.00	1	128.00	127.00	-1	4,669	-0.02%
2023/07/26	2	127.25	0	0.00	125.50	2	4,655	0.04%
2023/07/25	0	0.00	6	129.50	129.00	-6	4,639	-0.13%
2023/07/24	6	126.58	1	126.50	126.50	5	4,607	0.11%
2023/07/21	2	128.00	2	126.00	129.50	0	4,566	0.00%
2023/07/20	4	134.13	5	136.20	136.50	-1	4,510	-0.02%
2023/07/19	6	136.83	3	136.67	134.00	3	4,475	0.07%
2023/07/18	1	133.00	2	135.50	132.50	-1	4,433	-0.02%
2023/07/17	3	134.00	1	135.50	134.00	2	4,399	0.05%
2023/07/14	1	134.00	2	136.25	138.00	-1	4,358	-0.02%
2023/07/13	7	137.36	1	137.50	134.50	6	4,332	0.14%
2023/07/12	0	0.00	1	137.00	137.00	-1	4,253	-0.02%
2023/07/11	4	135.25	0	0.00	133.50	4	4,175	0.10%
2023/07/10	2	135.75	3	135.50	136.00	-1	4,119	-0.02%
2023/07/07	10	132.85	7	133.64	134.00	3	4,061	0.07%
2023/07/06	5	138.50	5	135.90	135.00	0	3,973	0.00%
2023/07/05	22.1	144.12	11	141.18	140.00	11.1	3,862	0.29%
2023/07/04	8	140.63	15	143.07	144.50	-7	3,576	-0.20%
2023/07/03	0	0.00	7	130.43	131.50	-7	3,173	-0.22%
2023/06/29	1	127.00	1.5	127.33	126.00	-0.5	3,017	-0.02%
2023/06/28	1	126.50	4	129.50	126.50	-3	3,009	-0.10%
2023/06/27	2	128.00	2	127.00	126.50	0	2,960	0.00%
2023/06/26	11	123.95	9	123.89	124.50	2	2,867	0.07%
2023/06/21	5	124.50	4	123.63	123.00	1	2,813	0.04%
2023/06/20	3	127.33	3	127.00	126.50	0	2,776	0.00%
2023/06/19	2	129.50	3	129.33	129.00	-1	2,744	-0.04%
2023/06/16	5.5	127.82	1	131.00	127.00	4.5	2,673	0.17%
2023/06/15	10	132.35	6	133.33	130.00	4	2,616	0.15%
2023/06/14	4	128.38	2	130.50	129.00	2	2,456	0.08%
2023/06/13	17.5	129.06	14	130.07	130.00	3.5	2,372	0.15%
2023/06/12	23.5	132.45	18	132.67	128.00	5.5	2,139	0.26%
2023/06/09	13	124.54	19	125.03	128.00	-6	1,682	-0.36%
2023/06/08	19	116.84	6	118.25	116.50	13	1,425	0.91%
2023/06/07	3	109.17	9	110.78	113.00	-6	1,147	-0.52%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/06/05	2	106.25	0	0.00	106.50	2	1,155	0.17%
2023/06/02	1	105.00	0	0.00	105.00	1	1,148	0.09%
2023/06/01	1	105.00	0	0.00	105.00	1	1,157	0.09%
2023/05/26	1	105.50	2	105.50	104.50	-1	1,146	-0.09%
2023/05/25	1	101.50	1	102.50	102.50	0	1,117	0.00%
2023/04/19	1	107.50	2	110.50	107.50	-1	1,685	-0.06%
2023/04/18	1	111.00	1	111.00	110.50	0	1,686	0.00%
2023/04/17	0	0.00	3	109.67	110.00	-3	1,643	-0.18%
2023/04/12	0	0.00	1	107.00	107.00	-1	1,616	-0.06%
2023/04/11	2	107.50	0	0.00	108.00	2	1,615	0.12%
2023/03/28	4	110.13	0	0.00	110.00	4	1,664	0.24%
2023/03/27	1	108.50	0	0.00	108.00	1	1,636	0.06%
2023/03/23	2	110.50	0	0.00	110.00	2	1,629	0.12%
2023/03/14	0	0.00	1	106.00	106.50	-1	1,667	-0.06%
2023/03/13	2	107.00	0	0.00	107.00	2	1,736	0.12%
2023/03/10	0	0.00	2	110.75	110.00	-2	1,747	-0.11%
2023/03/09	2	112.00	1	111.50	111.50	1	1,840	0.05%
2023/03/08	4	111.75	2.2	109.45	111.50	1.8	1,820	0.10%
2023/03/06	0	0.00	1	104.50	105.50	-1	1,721	-0.06%
2023/02/21	1	104.00	0	0.00	104.00	1	1,967	0.05%
2023/02/17	0	0.00	1	103.50	104.00	-1	2,329	-0.04%
2023/02/16	3	107.00	0.2	106.00	106.50	2.8	2,299	0.12%
2023/02/15	1.2	105.00	0	0.00	104.00	1.2	2,338	0.05%
2023/02/10	1.8	112.25	2	111.00	107.00	-0.2	2,416	-0.01%
2023/02/03	4	109.13	0	0.00	107.50	4	2,350	0.17%
2023/02/02	0	0.00	0.1	109.00	109.00	-0.1	2,346	0.00%
2023/01/30	0	0.00	0.1	107.00	106.00	-0.1	2,325	0.00%
2023/01/17	0.1	103.00	0	0.00	104.50	0.1	2,255	0.00%
2023/01/16	0	0.00	3	104.00	103.50	-3	2,261	-0.13%
2023/01/13	3.1	103.03	1	102.00	101.50	2.1	2,252	0.09%
2023/01/11	0	0.00	5	102.50	102.50	-5	2,206	-0.23%
2023/01/10	0	0.00	0.3	106.50	104.50	-0.3	2,203	-0.01%
2023/01/09	0.3	104.72	0	0.00	104.00	0.3	2,182	0.01%
2023/01/06	5	102.40	0	0.00	102.00	5	2,163	0.23%
2023/01/05	0	0.00	1	99.40	97.80	-1	2,167	-0.05%
2023/01/04	1	98.20	0	0.00	98.50	1	2,200	0.05%
2022/12/28	1	95.40	0	0.00	95.40	1	2,345	0.04%
2022/12/20	0	0.00	3	101.50	100.50	-3	2,752	-0.11%
2022/12/13	0.2	103.50	0	0.00	102.50	0.2	2,799	0.01%
2022/12/07	3	107.00	1	106.00	103.50	2	2,784	0.07%
2022/12/06	1	106.50	1	108.00	106.50	0	2,754	0.00%
2022/12/05	2	111.75	0	0.00	111.00	2	2,723	0.07%
2022/12/02	0	0.00	2	107.50	108.50	-2	2,658	-0.08%
2022/12/01	5.1	108.18	11	108.00	106.00	-5.9	2,630	-0.22%
2022/11/30	3	104.67	0	0.00	104.50	3	2,535	0.12%
2022/11/25	0	0.00	2	105.00	104.00	-2	2,550	-0.08%
2022/11/24	2	103.75	0	0.00	105.50	2	2,562	0.08%
2022/11/22	4	104.00	0	0.00	105.00	4	2,489	0.16%
2022/11/21	2	106.25	1	104.00	104.50	1	2,488	0.04%
2022/11/18	3	106.33	2	106.25	106.00	1	2,459	0.04%
2022/11/17	1	106.50	1	105.00	107.00	0	2,423	0.00%
2022/11/16	15	109.23	16	110.19	108.00	-1	2,381	-0.04%
2022/11/15	4.1	109.00	2	109.50	109.50	2.1	2,254	0.09%
2022/11/11	0	0.00	1.2	100.27	97.80	-1.2	2,164	-0.05%
2022/11/09	0	0.00	1	93.60	94.40	-1	2,125	-0.05%
2022/11/08	1	95.70	0	0.00	92.40	1	2,124	0.05%
2022/11/04	0	0.00	0	95.80	96.70	0	2,209	0.00%
2022/11/03	0	0.00	0.1	94.50	94.80	-0.1	2,265	0.00%
2022/10/31	0.1	94.40	0	0.00	95.70	0.1	2,495	0.00%
2022/10/14	0	0.00	0.1	89.10	90.50	-0.1	2,810	0.00%
2022/10/12	0.1	91.15	0	0.00	90.60	0.1	2,837	0.00%
2022/10/11	2	88.85	1	89.90	88.50	1	2,908	0.03%
2022/10/05	2	96.30	4	97.00	94.20	-2	3,049	-0.07%
2022/10/04	0	0.00	4	92.10	93.80	-4	3,038	-0.13%
2022/10/03	1	93.50	1	91.20	91.00	0	3,013	0.00%
2022/09/30	3	94.17	1.1	94.70	96.00	1.9	3,088	0.06%
2022/09/29	5	98.34	0	0.00	92.90	5	3,245	0.15%
2022/09/28	3	99.27	3	100.00	97.20	0	3,202	0.00%
2022/09/27	11	100.36	10	101.00	106.00	1	3,173	0.03%
2022/09/26	1	106.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	2	116.25	1	113.00	113.00	1	3,130	0.03%
2022/09/13	0	0.00	1	125.00	125.00	-1	3,416	-0.03%
2022/09/12	1	126.00	0	0.00	125.50	1	3,473	0.03%
2022/09/07	1	120.00	0	0.00	120.50	1	3,553	0.03%
2022/09/06	0	0.00	1	120.00	119.50	-1	3,601	-0.03%
2022/09/05	2	123.25	10	124.50	122.00	-8	3,648	-0.22%
2022/09/01	1	130.00	0	0.00	127.50	1	3,671	0.03%
2022/08/25	0	0.00	1	129.50	129.50	-1	3,821	-0.03%
2022/08/23	1	127.00	1	128.50	127.50	0	3,982	0.00%
2022/08/22	2	131.25	1.4	131.00	128.50	0.6	4,022	0.01%
2022/08/19	0	0.00	1	129.50	129.50	-1	3,998	-0.03%
2022/08/16	1.2	124.42	0	0.00	123.00	1.2	3,983	0.03%
2022/08/15	0.1	123.50	0	0.00	124.50	0.1	4,055	0.00%
2022/08/09	0.1	125.50	6	125.50	125.00	-5.9	4,121	-0.14%
2022/08/08	0	0.00	1	131.00	130.00	-1	4,069	-0.02%
2022/08/05	6	130.50	0	0.00	129.50	6	4,038	0.15%
2022/08/04	0	0.00	2	129.00	129.50	-2	3,959	-0.05%
2022/08/02	2	123.50	0	0.00	127.00	2	3,967	0.05%
2022/07/28	0	0.00	2	131.00	126.50	-2	4,072	-0.05%
2022/07/27	10	129.50	10	125.50	128.50	0	4,109	0.00%
2022/07/26	0	0.00	5	125.90	127.50	-5	4,362	-0.11%
2022/07/22	3	125.33	2	127.25	125.00	1	4,576	0.02%
2022/07/21	1	126.00	1	127.00	128.00	0	4,613	0.00%
2022/07/20	1	121.50	5	122.00	122.00	-4	4,686	-0.09%
2022/07/19	1	122.50	2	122.00	122.50	-1	4,758	-0.02%
2022/07/18	1	123.00	1	124.00	124.50	0	4,884	0.00%
2022/07/15	6	118.75	6	119.83	122.00	0	5,046	0.00%
2022/07/14	0	0.00	1	107.00	114.00	-1	4,993	-0.02%
2022/07/13	6	111.00	21	108.50	108.00	-15	5,079	-0.30%
2022/07/12	1	109.50	0	0.00	107.00	1	5,151	0.02%
2022/07/11	2	112.00	3	112.50	112.50	-1	5,095	-0.02%
2022/07/08	18	111.81	16	110.28	111.00	2	5,042	0.04%
2022/07/07	23	103.28	9	107.72	111.00	14	4,893	0.29%
2022/07/06	0	0.00	1	112.50	111.50	-1	4,678	-0.02%
2022/07/05	3	124.17	1	120.50	123.50	2	4,631	0.04%
2022/07/01	0	0.00	1	124.00	122.00	-1	4,577	-0.02%
2022/06/29	0	0.00	3	129.00	134.50	-3	4,539	-0.07%
2022/06/28	1	132.00	1	132.50	132.50	0	4,668	0.00%
2022/06/27	2	132.50	1	133.50	131.50	1	4,742	0.02%
2022/06/24	0	0.00	3	128.17	128.50	-3	4,711	-0.06%
2022/06/23	2	118.00	4	122.00	124.50	-2	4,660	-0.04%
2022/06/22	5	119.70	4	119.50	119.50	1	4,605	0.02%
2022/06/21	5	122.20	0	0.00	124.50	5	4,556	0.11%
2022/06/20	3	126.00	0	0.00	122.00	3	4,497	0.07%
2022/06/17	1.1	128.86	0	0.00	129.50	1.1	4,437	0.02%
2022/06/16	3.1	135.21	4	136.63	131.50	-0.9	4,399	-0.02%
2022/06/15	4	139.25	0	0.00	137.00	4	4,351	0.09%
2022/06/14	1	145.00	0	0.00	145.00	1	4,309	0.02%
2022/06/13	1	149.50	2	148.00	146.00	-1	4,244	-0.02%
2022/06/10	3	148.00	4	147.75	148.50	-1	4,214	-0.02%
2022/06/09	4	147.38	7	147.29	148.00	-3	4,190	-0.07%
2022/06/07	4	146.00	1	146.00	147.00	3	4,144	0.07%
2022/06/06	3	151.17	2.5	149.80	147.00	0.5	4,107	0.01%
2022/06/02	2	147.00	1	149.50	146.00	1	4,008	0.02%
2022/06/01	2	147.00	2	148.25	148.00	0	3,969	0.00%
2022/05/31	5	148.00	17	148.85	147.00	-12	3,922	-0.31%
2022/05/30	0	0.00	1	147.00	146.00	-1	3,782	-0.03%
2022/05/27	2	142.75	6	143.67	143.50	-4	3,728	-0.11%
2022/05/26	1	138.50	0	0.00	140.50	1	3,679	0.03%
2022/05/25	2	140.25	2	140.75	140.50	0	3,661	0.00%
2022/05/24	3.1	138.52	0	0.00	138.00	3.1	3,663	0.08%
2022/05/23	9	144.72	2	145.50	142.50	7	3,617	0.19%
2022/05/20	2	143.75	1	143.00	144.00	1	3,542	0.03%
2022/05/19	1	143.00	6.2	142.28	144.00	-5.2	3,476	-0.15%
2022/05/18	2	138.00	3	139.83	139.50	-1	3,422	-0.03%
2022/05/17	3	140.33	3	139.33	140.00	0	3,358	0.00%
2022/05/16	3	137.83	2	137.50	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	135.50	135.50	-1	3,295	-0.03%
2022/05/12	3	134.00	1	135.00	132.50	2	3,276	0.06%
2022/05/11	5	136.20	4	137.13	137.00	1	3,252	0.03%
2022/05/10	0	0.00	1	132.00	135.50	-1	3,192	-0.03%
2022/05/09	2	131.00	1	131.50	133.00	1	3,173	0.03%
2022/05/06	1	136.00	0	0.00	134.50	1	3,131	0.03%
2022/05/05	1	134.00	0	0.00	134.50	1	3,077	0.03%
2022/05/04	6	136.58	2	136.75	135.00	4	3,024	0.13%
2022/05/03	14	141.86	15	140.20	137.00	-1	2,958	-0.03%
2022/04/29	3	138.00	1	139.50	138.00	2	2,675	0.07%
2022/04/28	4	136.50	4	137.75	135.50	0	2,587	0.00%
2022/04/27	2	133.00	3	132.67	136.00	-1	2,398	-0.04%
2022/04/26	5	137.90	2.1	136.10	131.50	3	2,301	0.13%
2022/04/25	2	136.00	1	136.50	137.00	1	2,148	0.05%
2022/04/22	1	139.00	2	139.25	138.00	-1	2,052	-0.05%
2022/04/21	3	138.17	6	138.00	138.00	-3	1,943	-0.15%
2022/04/20	2	130.25	2	131.25	130.50	0	1,676	0.00%
2022/04/19	12	132.54	11	131.64	126.50	1	1,602	0.06%
2022/04/18	8	129.75	9	130.50	130.00	-1	1,483	-0.07%
2022/04/15	1	119.00	0	0.00	119.50	1	1,382	0.07%
2022/04/01	0	0.00	2	127.50	128.50	-2	2,004	-0.10%
2022/03/31	0	129.00	2	130.50	130.50	-2	1,990	-0.10%
2022/03/30	4	126.63	2	130.50	130.50	2	1,826	0.11%
2022/03/29	0	0.00	1	119.00	119.00	-1	1,743	-0.06%
2022/03/24	0	0.00	2	121.75	120.50	-2	1,752	-0.11%
2022/03/23	0	0.00	2	122.00	122.50	-2	1,754	-0.11%
2022/03/22	0	0.00	2	120.50	121.00	-2	1,754	-0.11%
2022/03/21	3	122.00	1	122.00	121.50	2	1,754	0.11%
2022/03/17	5	122.00	0	0.00	122.00	5	1,788	0.28%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/11	0	0.00	1	118.50	119.50	-1	1,804	-0.06%
2022/03/09	1	118.00	1	118.50	118.00	0	1,930	0.00%
2022/03/08	1	116.50	9	116.00	116.50	-8	1,968	-0.41%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/24	12	120.08	3	120.00	118.00	9	2,053	0.44%
2022/02/23	1	122.00	0	0.00	122.00	1	2,048	0.05%
2022/02/22	0	0.00	2	120.00	120.00	-2	2,086	-0.10%
2022/02/21	2	122.50	0	0.00	122.50	2	2,091	0.10%
2022/02/18	0	0.00	12	122.71	124.50	-12	2,107	-0.57%
2022/02/10	1	131.00	0	0.00	132.00	1	2,569	0.04%
2022/02/07	2	127.00	2	127.50	127.50	0	2,696	0.00%
2022/01/26	0.2	125.50	0	0.00	125.50	0.2	2,719	0.01%
2022/01/25	0	0.00	3	126.50	126.50	-3	2,804	-0.11%
2022/01/24	0	0.00	3	128.50	129.50	-3	2,841	-0.11%
2022/01/21	2	131.50	0	0.00	131.00	2	2,843	0.07%
2022/01/14	1	140.00	2	137.00	136.00	-1	2,897	-0.03%
2022/01/13	2	136.00	0	0.00	136.50	2	2,916	0.07%
2022/01/12	2	138.00	0	0.00	137.50	2	2,969	0.07%
2022/01/07	1	138.50	1	138.00	138.00	0	3,428	0.00%
2022/01/06	3	140.68	0.3	141.20	141.50	2.8	3,396	0.08%
2022/01/05	3	144.67	8	143.13	143.00	-5	3,378	-0.15%
2022/01/04	12.6	148.76	19	148.68	146.00	-6.5	3,327	-0.20%
2022/01/03	3	144.00	3.2	143.07	143.00	-0.2	3,050	-0.01%
2021/12/29	12	141.71	0	0.00	145.00	12	2,999	0.40%
2021/12/28	1	144.50	8	143.25	143.00	-7	2,959	-0.24%
2021/12/24	0	0.00	1	138.00	137.50	-1	2,893	-0.03%
2021/12/23	3	139.33	2	139.25	138.50	1	2,908	0.03%
2021/12/20	1	135.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0	0.00	5	137.80	137.00	-5	2,960	-0.17%
2021/12/16	5	138.30	0	0.00	138.00	5	2,960	0.17%
2021/12/10	1	141.00	1	141.00	140.50	0	2,997	0.00%
2021/12/08	0	0.00	0	143.00	142.00	0	3,038	0.00%
2021/12/07	2	141.50	16	141.97	142.00	-14	3,038	-0.46%
2021/12/06	2	144.50	3	145.67	144.00	-1	3,028	-0.03%
2021/12/03	48	145.97	23	144.72	144.50	25	3,015	0.83%
2021/12/02	2	141.75	0	0.00	143.00	2	2,974	0.07%
2021/12/01	0	0.00	3	139.67	142.00	-3	2,961	-0.10%
2021/11/30	0	0.00	2	138.50	138.00	-2	2,964	-0.07%
2021/11/29	1.1	131.76	4	132.88	136.00	-3	3,003	-0.10%
2021/11/26	3.1	134.53	0	0.00	134.50	3.1	3,064	0.10%
2021/11/25	1	138.00	0	0.00	138.00	1	3,102	0.03%
2021/11/22	1	141.00	1	142.00	141.00	0	3,221	0.00%
2021/11/19	1	145.00	0	0.00	143.00	1	3,264	0.03%
2021/11/18	1	142.50	3	143.00	142.00	-2	3,258	-0.06%
2021/11/17	1	143.00	0	0.00	142.00	1	3,270	0.03%
2021/11/16	1	142.50	2	142.50	142.50	-1	3,270	-0.03%
2021/11/15	2	144.00	3	144.83	144.50	-1	3,283	-0.03%
2021/11/11	4	142.63	1	143.50	142.00	3	3,340	0.09%
2021/11/10	5	147.50	0	0.00	147.50	5	3,484	0.14%
2021/11/09	3	147.33	3	146.67	146.50	0	3,652	0.00%
2021/11/05	1	138.50	0	0.00	138.50	1	3,474	0.03%
2021/11/04	0	0.00	3	134.83	136.50	-3	3,454	-0.09%
2021/11/03	0	0.00	1	134.00	134.00	-1	3,468	-0.03%
2021/11/02	2	140.75	0	0.00	136.50	2	3,486	0.06%
2021/11/01	0	0.00	1	137.00	139.00	-1	3,422	-0.03%
2021/10/29	1	135.00	1	136.00	135.00	0	3,421	0.00%
2021/10/28	1	134.50	1	136.50	135.00	0	3,431	0.00%
2021/10/27	1	135.50	0	0.00	136.00	1	3,456	0.03%
2021/10/26	1	135.00	0	0.00	133.00	1	3,480	0.03%
2021/10/25	23	132.02	2.1	131.02	133.50	20.9	3,524	0.59%
2021/10/22	0	0.00	2	135.50	134.50	-2	3,615	-0.06%
2021/10/21	1	135.00	20	135.00	134.00	-19	3,638	-0.52%
2021/10/20	23	136.50	21	137.24	137.50	2	3,645	0.05%
2021/10/19	7	136.71	9	137.50	137.50	-2	3,661	-0.05%
2021/10/18	7	134.29	5	136.30	134.50	2	3,648	0.05%
2021/10/15	3	129.33	8.2	130.27	131.00	-5.2	3,585	-0.15%
2021/10/13	1	118.50	0	0.00	119.00	1	3,706	0.03%
2021/10/12	1	120.50	0	0.00	121.00	1	3,828	0.03%
2021/10/08	1	126.50	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	1	125.00	125.50	-1	4,392	-0.02%
2021/10/05	0	0.00	4	121.50	124.00	-4	5,048	-0.08%
2021/10/04	0	0.00	1	119.50	119.00	-1	5,076	-0.02%
2021/10/01	3	121.83	0	0.00	121.50	3	5,188	0.06%
2021/09/30	1	127.50	0	0.00	127.50	1	5,275	0.02%
2021/09/29	0	0.00	1	124.50	124.50	-1	5,297	-0.02%
2021/09/28	2.2	131.53	0	0.00	131.50	2.2	5,324	0.04%
2021/09/24	5	135.30	0	0.00	136.50	5	5,473	0.09%
2021/09/22	1	133.50	1	134.00	133.50	0	5,632	0.00%
2021/09/16	1	132.50	1	131.50	132.00	0	5,795	0.00%
2021/09/15	1	134.00	0	0.00	133.50	1	5,867	0.02%
2021/09/14	0	0.00	1	140.50	138.00	-1	6,005	-0.02%
2021/09/13	1	139.50	0	0.00	138.50	1	6,083	0.02%
2021/09/10	0	0.00	3	144.17	144.50	-3	6,200	-0.05%
2021/09/07	2	140.50	0	0.00	141.50	2	6,608	0.03%
2021/09/03	1.1	149.36	0	0.00	148.50	1.1	7,138	0.02%
2021/09/01	2	150.25	9.1	149.66	152.00	-7.1	7,157	-0.10%
2021/08/31	16	143.00	18	143.64	145.00	-2	7,103	-0.03%
2021/08/30	1.1	143.64	5	143.90	143.50	-3.9	7,113	-0.05%
2021/08/27	4	142.50	1	143.00	142.50	3	7,142	0.04%
2021/08/26	4	145.88	15	149.53	145.00	-11	7,202	-0.15%
2021/08/25	5	142.30	3	143.17	145.00	2	7,326	0.03%
2021/08/23	1	140.00	1	139.50	140.00	0	7,362	0.00%
2021/08/20	4	136.50	2	136.75	136.00	2	7,413	0.03%
2021/08/19	2	137.50	1	135.50	135.50	1	7,484	0.01%
2021/08/18	4	134.63	6.1	136.19	142.00	-2.1	7,595	-0.03%
2021/08/17	0	0.00	2.1	136.43	134.00	-2.1	7,767	-0.03%
2021/08/16	5	133.80	4	139.25	134.50	1	7,963	0.01%
2021/08/13	28	144.38	4.2	144.98	143.00	23.9	7,790	0.31%
2021/08/11	5	157.39	1	157.40	156.00	4	7,576	0.05%
2021/08/10	7	162.00	6	159.08	163.00	1	7,581	0.01%
2021/08/09	5	161.61	3	161.67	162.00	2	7,659	0.03%
2021/08/06	2	166.50	1.1	166.50	165.50	1	7,759	0.01%
2021/08/05	2	168.50	0.5	169.50	168.00	1.5	7,924	0.02%
2021/08/04	1	170.00	1	172.00	168.50	0	8,069	0.00%
2021/08/03	3	172.50	1	170.00	170.50	2	8,134	0.02%
2021/08/02	1	172.50	3	170.17	172.00	-2	8,146	-0.02%
2021/07/30	1	169.50	0	0.00	168.00	1	8,183	0.01%
2021/07/29	2	166.25	4	168.25	171.50	-2	8,221	-0.02%
2021/07/28	11	161.77	8	163.05	163.50	3	8,249	0.04%
2021/07/27	1	175.00	2	171.50	170.50	-1	8,269	-0.01%
2021/07/26	4	174.38	4	175.25	175.00	0	8,304	0.00%
2021/07/23	1	170.00	0	0.00	172.50	1	8,256	0.01%
2021/07/22	4	170.63	1	172.00	168.00	3	8,207	0.04%
2021/07/21	6	165.83	2	166.00	167.50	4	8,146	0.05%
2021/07/20	3	176.83	1	175.50	175.00	2	7,935	0.03%
2021/07/19	8	179.88	2.3	180.28	179.00	5.7	7,871	0.07%
2021/07/16	5	184.10	6	184.25	184.50	-1	7,815	-0.01%
2021/07/15	2	187.50	15	190.43	188.00	-13	7,706	-0.17%
2021/07/14	5	185.00	11.4	186.53	183.00	-6.4	7,431	-0.09%
2021/07/13	8	185.75	13.1	187.50	180.00	-5.1	7,207	-0.07%
2021/07/12	13	182.54	26.1	180.20	186.00	-13.1	6,948	-0.19%
2021/07/09	7	170.86	0	0.00	170.50	7	6,644	0.11%
2021/07/08	2	174.75	7	175.36	173.00	-5	6,766	-0.07%
2021/07/07	6.2	171.97	0	0.00	172.00	6.2	6,750	0.09%
2021/07/06	3	168.67	0	0.00	168.00	3	6,792	0.04%
2021/07/05	1	173.50	4.3	172.42	172.00	-3.3	6,838	-0.05%
2021/07/02	5	167.50	7	167.29	168.50	-2	6,829	-0.03%
2021/07/01	11	165.36	1	164.50	164.00	10	6,840	0.15%
2021/06/30	3	168.67	3	167.83	169.00	0	6,861	0.00%
2021/06/29	6	169.92	3	169.33	168.50	3	6,940	0.04%
2021/06/28	2	172.00	2	175.25	173.00	0	7,134	0.00%
2021/06/25	5	178.30	9	179.83	174.00	-4	7,129	-0.06%
2021/06/24	3	177.67	4	176.00	176.50	-1	7,045	-0.01%
2021/06/23	7	174.64	10	176.10	175.00	-3	7,014	-0.04%
2021/06/22	1	168.00	7	171.86	170.50	-6	6,885	-0.09%
2021/06/21	5	173.80	3.3	173.86	171.50	1.7	6,832	0.02%
2021/06/18	6.1	178.42	3.6	179.23	177.00	2.5	6,705	0.04%
2021/06/17	6	173.00	4.1	171.82	174.50	1.9	6,484	0.03%
2021/06/16	1	170.00	0	0.00	169.50	1	6,390	0.02%
2021/06/15	8.1	172.10	11	172.55	172.00	-2.9	6,359	-0.05%
2021/06/11	9	168.11	14	167.46	167.00	-5	6,218	-0.08%
2021/06/10	4	156.50	7	158.50	160.00	-3	5,943	-0.05%
2021/06/09	0	0.00	0.1	153.00	152.00	-0.1	5,890	0.00%
2021/06/08	0	0.00	1	155.00	155.00	-1	5,946	-0.02%
2021/06/07	3	150.00	0	0.00	154.00	3	5,999	0.05%
2021/06/04	3	152.83	0	0.00	151.50	3	5,961	0.05%
2021/06/03	2	155.50	3	157.67	157.00	-1	5,978	-0.02%
2021/06/02	23	161.65	24	160.10	157.50	-1	5,940	-0.02%
2021/06/01	0	0.00	3	154.17	155.00	-3	5,765	-0.05%
2021/05/31	4	153.62	2	153.00	152.50	2	5,804	0.03%
2021/05/28	3.1	153.34	2	152.49	154.00	1	5,953	0.02%
2021/05/27	3.1	150.37	7	151.93	149.00	-3.9	5,968	-0.07%
2021/05/26	5	153.00	11	151.14	150.00	-6	5,931	-0.10%
2021/05/25	6.1	148.53	6	148.50	146.50	0.1	5,877	0.00%
2021/05/24	17	138.29	14	138.07	143.50	3	5,725	0.05%
2021/05/21	2	128.25	4	128.00	130.50	-2	5,541	-0.04%
2021/05/20	1.6	127.38	1	129.50	124.50	0.6	5,629	0.01%
2021/05/19	3	126.33	1	127.00	127.50	2	5,799	0.03%
2021/05/18	4	127.75	7	127.64	131.00	-3	5,877	-0.05%
2021/05/17	3	122.50	14	128.43	123.50	-11	5,961	-0.18%
2021/05/14	11.2	134.05	12	134.50	127.00	-0.8	6,002	-0.01%
2021/05/13	10	131.35	14	130.82	132.00	-4	6,118	-0.07%
2021/05/12	6.1	128.15	5.7	126.12	122.00	0.4	6,583	0.01%
2021/05/11	2.1	135.62	3.2	137.06	135.00	-1.1	6,563	-0.02%
2021/05/10	0	0.00	2	147.50	147.00	-2	6,685	-0.03%
2021/05/07	2	146.00	4	148.25	151.50	-2	6,828	-0.03%
2021/05/06	6	146.17	18	142.94	142.50	-12	7,030	-0.17%
2021/05/05	6	148.17	1	148.50	145.00	5	7,264	0.07%
2021/05/04	3	140.50	4	139.13	139.50	-1	8,261	-0.01%
2021/05/03	4.2	150.67	8	149.88	146.00	-3.8	8,256	-0.05%
2021/04/29	4	157.38	2	156.00	156.00	2	8,413	0.02%
2021/04/28	0.2	160.00	0	0.00	158.00	0.2	8,642	0.00%
2021/04/27	1	161.50	0	0.00	159.50	1	8,883	0.01%
2021/04/23	0	0.00	2	159.25	159.50	-2	9,430	-0.02%
2021/04/22	0	160.00	1	158.50	156.00	-1	9,853	-0.01%
2021/04/21	4.1	160.01	2	160.50	159.50	2.1	10,035	0.02%
2021/04/20	1	161.00	1	163.00	162.00	0	10,308	0.00%
2021/04/16	1.1	161.61	4	161.38	161.00	-2.9	11,002	-0.03%
2021/04/15	4	159.12	4	162.50	164.50	0	11,521	0.00%
2021/04/14	6.1	160.07	0.2	163.50	159.00	5.9	12,043	0.05%
2021/04/13	7	165.22	11	166.27	164.50	-4	12,703	-0.03%
2021/04/12	14	168.61	3.3	169.70	168.00	10.7	12,875	0.08%
2021/04/09	1.8	176.97	1	175.50	175.00	0.8	13,056	0.01%
2021/04/08	1.2	178.75	0	0.00	178.50	1.2	13,451	0.01%
2021/04/07	5	179.70	1	180.00	179.50	4	13,495	0.03%
2021/04/06	2.3	176.77	6.3	179.27	176.00	-4	13,482	-0.03%
2021/04/01	10.2	181.02	8	178.44	179.00	2.2	13,519	0.02%
2021/03/31	24	181.42	15	180.93	181.00	9	13,493	0.07%
2021/03/30	1	174.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	1	173.50	0	0.00	172.50	1	13,563	0.01%
2021/03/26	2	173.00	2	172.75	173.00	0	13,815	0.00%
2021/03/25	1.6	169.44	2	166.50	166.50	-0.4	14,068	0.00%
2021/03/24	2	167.50	0	0.00	167.00	2	14,155	0.01%
2021/03/23	0	0.00	8	171.63	170.00	-8	14,331	-0.06%
2021/03/22	1	172.50	1	172.00	171.00	0	14,591	0.00%
2021/03/19	1	173.50	4	174.50	174.50	-3	15,058	-0.02%
2021/03/18	1	175.00	5	174.60	174.50	-4	15,457	-0.03%
2021/03/17	18	176.28	2	173.75	173.00	16	16,019	0.10%
2021/03/16	5	173.10	0	0.00	172.00	5	16,435	0.03%
2021/03/15	6	175.75	2	175.25	173.00	4	17,301	0.02%
2021/03/12	4	176.25	4	175.75	174.00	0	18,042	0.00%
2021/03/11	1	172.00	1	174.00	174.50	0	18,240	0.00%
2021/03/10	2	170.75	0	0.00	168.00	2	18,435	0.01%
2021/03/09	1	171.00	17	169.82	169.50	-16	18,692	-0.09%
2021/03/08	1	168.00	3	171.83	166.50	-2	18,842	-0.01%
2021/03/05	4	170.00	1.1	170.55	170.00	2.9	18,948	0.02%
2021/03/04	4	173.63	2	173.50	173.00	2	19,169	0.01%
2021/03/03	3.1	176.16	18.2	169.86	177.50	-15.1	19,401	-0.08%
2021/03/02	6	169.68	0	0.00	166.50	6	19,411	0.03%
2021/02/26	4	172.75	3	173.00	173.00	1	19,843	0.01%
2021/02/25	6	177.00	1	175.50	175.00	5	20,021	0.02%
2021/02/24	2	179.00	11	177.86	177.00	-9	20,393	-0.04%
2021/02/23	1	178.50	1	179.00	178.50	0	20,736	0.00%
2021/02/22	10.1	181.86	4	184.38	181.50	6.1	21,242	0.03%
2021/02/19	6.2	183.03	3	182.67	183.50	3.2	21,752	0.01%
2021/02/18	2	178.00	3	178.83	179.00	-1	22,257	0.00%
2021/02/17	12	180.42	11	180.59	181.00	1	22,991	0.00%
2021/02/05	3	176.00	10	175.65	174.50	-7	23,351	-0.03%
2021/02/04	8.1	173.32	4	174.00	174.00	4.1	23,961	0.02%
2021/02/03	48.3	180.40	46	180.24	178.00	2.3	24,408	0.01%
2021/02/02	12.1	192.41	8	191.81	192.50	4.1	24,549	0.02%
2021/02/01	7	183.79	21	185.43	191.00	-14	25,135	-0.06%
2021/01/29	4	188.13	0	0.00	185.50	4	25,467	0.02%
2021/01/28	18	193.64	10	195.20	192.00	8	25,635	0.03%
2021/01/27	10	204.30	7	205.14	203.00	3	25,941	0.01%
2021/01/26	69	210.01	60.1	211.83	203.00	8.9	26,040	0.03%
2021/01/25	2	200.75	0	0.00	200.00	2	24,975	0.01%
2021/01/22	10	202.55	9	202.28	203.00	1	24,898	0.00%
2021/01/21	10	200.00	2.1	199.38	203.00	7.9	24,715	0.03%
2021/01/20	2	197.50	30	199.68	195.00	-28	24,517	-0.11%
2021/01/19	9	203.67	5	203.50	204.00	4	24,299	0.02%
2021/01/18	18	196.92	25	194.20	202.50	-7	24,131	-0.03%
2021/01/15	46	202.61	18	202.11	193.00	28	23,970	0.12%
2021/01/14	6	203.33	4.2	202.76	199.00	1.8	23,591	0.01%
2021/01/13	12.1	204.82	8	203.13	202.00	4.1	23,410	0.02%
2021/01/12	41.1	204.42	10	202.00	199.50	31.1	23,156	0.13%
2021/01/11	9	203.44	14	202.75	205.50	-5	22,830	-0.02%
2021/01/08	58	200.58	22	204.77	196.00	36	22,519	0.16%
2021/01/07	24.1	202.60	24	201.46	203.00	0.1	22,024	0.00%
2021/01/06	28.1	196.14	33	195.33	193.00	-4.9	21,470	-0.02%
2021/01/05	29	190.64	18	191.64	188.00	11	20,708	0.05%
2021/01/04	7	187.43	10.1	189.11	187.50	-3.1	20,524	-0.02%
2020/12/31	28	184.48	27.2	184.48	183.50	0.8	20,324	0.00%
2020/12/30	0.1	176.00	6	175.92	176.50	-5.9	19,893	-0.03%
2020/12/29	3	172.00	3	174.00	171.50	0	19,833	0.00%
2020/12/28	3	172.33	2	172.25	172.00	1	19,785	0.01%
2020/12/25	1	170.00	1	169.00	169.00	0	19,703	0.00%
2020/12/24	11.1	171.20	3	172.50	170.00	8.1	19,653	0.04%
2020/12/23	16	170.78	14	171.21	173.50	2	19,578	0.01%
2020/12/22	18	167.53	14	168.07	167.50	4	19,489	0.02%
2020/12/21	12.1	165.00	9	166.17	164.00	3.1	19,295	0.02%
2020/12/18	6.1	172.09	2	172.50	171.50	4.1	19,108	0.02%
2020/12/17	5	173.60	8	173.50	175.00	-3	19,345	-0.02%
2020/12/16	14	175.61	12	175.83	171.50	2	19,198	0.01%
2020/12/15	10	172.50	60	169.71	171.00	-50	18,978	-0.26%
2020/12/14	9	179.00	6	178.75	176.00	3	18,544	0.02%
2020/12/11	24	192.94	40	189.49	188.00	-16	18,244	-0.09%
2020/12/10	7.1	203.75	8	207.00	208.50	-0.9	17,953	-0.01%
2020/12/09	31.2	205.11	16	205.22	204.00	15.2	17,732	0.09%
2020/12/08	5	194.00	24	196.19	199.00	-19	16,902	-0.11%
2020/12/07	4	177.75	8	179.44	181.00	-4	16,210	-0.02%
2020/12/04	32	181.64	4	179.00	176.50	28	16,011	0.17%
2020/12/03	11	179.91	11	182.95	185.00	0	15,856	0.00%
2020/12/02	2	178.25	3	179.33	177.00	-1	15,706	-0.01%
2020/12/01	4	179.63	2	179.25	180.50	2	15,636	0.01%
2020/11/30	5	180.70	6	180.67	179.50	-1	15,668	-0.01%
2020/11/27	5	174.20	3	175.17	177.00	2	15,781	0.01%
2020/11/26	4	181.13	2	180.25	179.50	2	15,633	0.01%
2020/11/25	9	179.44	8	180.19	179.00	1	15,522	0.01%
2020/11/24	2	189.50	3	188.33	185.00	-1	15,127	-0.01%
2020/11/23	12	187.17	5	187.30	190.00	7	15,109	0.05%
2020/11/20	12	190.33	5	190.90	187.00	7	15,053	0.05%
2020/11/19	14	188.64	13	188.65	189.50	1	14,903	0.01%
2020/11/18	13	184.15	28	185.30	186.50	-15	14,501	-0.10%
2020/11/17	16	184.78	16	185.09	179.50	0	14,192	0.00%
2020/11/16	27	184.07	35.3	182.08	190.00	-8.3	13,878	-0.06%
2020/11/13	35.3	169.63	36	169.08	175.00	-0.7	13,259	-0.01%
2020/11/12	35	169.13	31	169.37	170.00	4	12,977	0.03%
2020/11/11	30	162.53	26	163.83	171.00	4	12,355	0.03%
2020/11/10	13	158.08	24	156.50	160.00	-11	11,944	-0.09%
2020/11/09	7	152.57	7	154.64	156.50	0	11,295	0.00%
2020/11/06	8	139.81	9	141.17	142.50	-1	10,799	-0.01%
2020/11/05	4	136.00	27.3	136.02	136.50	-23.3	10,591	-0.22%
2020/11/04	17	127.56	28	132.68	135.00	-11	10,510	-0.11%
2020/11/03	10.3	126.82	20	127.58	127.00	-9.7	10,071	-0.10%
2020/11/02	1	119.00	1	119.50	119.50	0	9,829	0.00%
2020/10/30	0	0.00	1	122.00	120.00	-1	9,998	-0.01%
2020/10/29	3	117.50	2	117.75	121.00	1	10,137	0.01%
2020/10/28	0	0.00	10	121.00	120.50	-10	10,289	-0.10%
2020/10/27	1	121.50	11	122.05	124.00	-10	10,407	-0.10%
2020/10/26	2	124.75	2	123.50	122.50	0	10,636	0.00%
2020/10/23	1	123.00	12	124.17	124.50	-11	10,925	-0.10%
2020/10/22	5	119.80	4	119.50	121.00	1	11,681	0.01%
2020/10/21	0	0.00	1	119.00	117.00	-1	12,242	-0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	1	118.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	18	122.58	1	119.00	118.50	17	13,006	0.13%
2020/10/15	0	0.00	6	123.17	123.00	-6	13,396	-0.04%
2020/10/14	1	124.00	1	122.50	122.50	0	13,720	0.00%
2020/10/13	7	122.14	1	122.50	123.50	6	14,190	0.04%
2020/10/12	0	0.00	3	122.33	121.50	-3	14,629	-0.02%
2020/10/08	10	121.40	9	121.39	121.00	1	15,305	0.01%
2020/10/07	0	0.00	7	118.79	118.00	-7	15,940	-0.04%
2020/10/06	10	117.50	2	118.50	117.00	8	16,476	0.05%
2020/10/05	0	0.00	1	116.00	116.50	-1	17,141	-0.01%
2020/09/30	1	114.50	3	114.83	117.00	-2	17,743	-0.01%
2020/09/29	1	113.50	0	0.00	113.50	1	18,154	0.01%
2020/09/28	2	112.75	1	114.50	114.00	1	18,800	0.01%
2020/09/25	6	112.67	3	110.17	110.50	3	19,141	0.02%
2020/09/24	13	115.00	1	115.00	115.00	12	19,447	0.06%
2020/09/23	12	118.42	11	117.14	119.50	1	20,036	0.00%
2020/09/22	16	119.19	7	118.79	118.00	9	20,364	0.04%
2020/09/21	4	126.13	0	0.00	125.50	4	20,809	0.02%
2020/09/18	1	127.00	9	128.78	127.00	-8	21,670	-0.04%
2020/09/17	1	127.50	1	127.00	127.00	0	22,528	0.00%
2020/09/16	14	131.00	0	0.00	128.00	14	23,416	0.06%
2020/09/15	55	131.33	17	131.38	129.50	38	23,469	0.16%
2020/09/14	5	129.80	12	130.58	131.50	-7	23,225	-0.03%
2020/09/11	14	125.00	1	124.50	125.50	13	23,024	0.06%
2020/09/10	2	128.00	1	127.50	125.00	1	22,969	0.00%
2020/09/09	1	124.50	1	125.50	126.50	0	22,944	0.00%
2020/09/08	0	0.00	2	123.00	126.00	-2	22,944	-0.01%
2020/09/07	5	125.20	0	0.00	124.00	5	22,954	0.02%
2020/09/04	4	125.88	7	126.29	129.00	-3	22,976	-0.01%
2020/09/03	5	130.00	9	130.00	127.50	-4	22,886	-0.02%
2020/09/02	13	128.58	11	128.50	129.00	2	22,798	0.01%
2020/09/01	1	124.00	5	124.90	125.50	-4	22,541	-0.02%
2020/08/31	8	122.75	2	123.00	123.50	6	22,476	0.03%
2020/08/28	1	122.50	3	120.50	123.00	-2	22,550	-0.01%
2020/08/27	1	122.00	18	123.08	121.50	-17	22,530	-0.08%
2020/08/26	11	122.95	9	121.44	122.00	2	22,493	0.01%
2020/08/25	16	114.25	20.1	115.76	118.00	-4.1	22,183	-0.02%
2020/08/24	3	110.67	3	107.83	112.00	0	21,931	0.00%
2020/08/21	8	106.88	5	109.20	110.00	3	21,832	0.01%
2020/08/20	8	106.31	7	107.50	102.00	1	21,572	0.00%
2020/08/19	7	115.29	1	112.50	112.50	6	21,309	0.03%
2020/08/18	4	117.88	4	117.50	118.00	0	21,142	0.00%
2020/08/17	3	122.50	1	123.00	122.00	2	20,998	0.01%
2020/08/14	10	120.45	13	123.65	126.00	-3	21,133	-0.01%
2020/08/13	5	121.20	3	125.50	120.50	2	20,947	0.01%
2020/08/12	6	123.75	6	123.92	123.50	0	20,939	0.00%
2020/08/11	7	130.29	6	130.83	127.50	1	20,872	0.00%
2020/08/10	7	129.29	21	128.88	128.00	-14	20,869	-0.07%
2020/08/07	4	127.50	8	129.38	126.50	-4	20,790	-0.02%
2020/08/06	4.1	128.54	12	129.29	128.50	-7.9	20,802	-0.04%
2020/08/05	6	127.92	10	129.25	127.00	-4	20,761	-0.02%
2020/08/04	27	128.00	6	128.25	128.00	21	20,817	0.10%
2020/08/03	9	127.17	17	126.76	125.00	-8	20,802	-0.04%
2020/07/31	16	125.56	9	123.22	126.00	7	20,709	0.03%
2020/07/30	10	124.05	11	126.00	123.00	-1	20,683	0.00%
2020/07/29	20	121.90	16	120.69	125.00	4	20,576	0.02%
2020/07/28	49	132.08	45	125.70	119.00	4	20,433	0.02%
2020/07/27	30	128.62	48	128.81	130.00	-18	19,670	-0.09%
2020/07/24	4	126.00	3	127.00	122.00	1	19,162	0.01%
2020/07/23	7	124.57	7	125.36	125.50	0	18,906	0.00%
2020/07/22	23	126.52	4	126.63	128.00	19	18,943	0.10%
2020/07/21	27	126.04	25	126.02	126.50	2	18,718	0.01%
2020/07/20	20	117.83	12	118.33	120.50	8	18,387	0.04%
2020/07/17	10	120.75	10	122.35	121.50	0	18,135	0.00%
2020/07/16	14	126.89	12	126.17	128.00	2	17,773	0.01%
2020/07/15	61	132.07	36	131.49	125.00	25	17,379	0.14%
2020/07/14	44	141.00	70	140.58	136.50	-26	16,998	-0.15%
2020/07/13	17	134.79	19	135.32	140.50	-2	16,475	-0.01%
2020/07/10	23	138.83	29	130.60	128.00	-6	16,084	-0.04%
2020/07/09	76	137.26	58	137.19	138.00	18	15,491	0.12%
2020/07/08	50	132.49	44	132.93	133.00	6	14,981	0.04%
2020/07/07	64	127.91	52	129.34	129.50	12	14,728	0.08%
2020/07/06	16	122.66	17	122.59	123.00	-1	14,173	-0.01%
2020/07/03	16	123.56	25	124.22	119.50	-9	13,982	-0.06%
2020/07/02	26	120.81	35	121.26	125.00	-9	13,554	-0.07%
2020/07/01	23	116.24	32	116.09	116.00	-9	12,873	-0.07%
2020/06/30	43	115.83	23	114.76	112.00	20	12,431	0.16%
2020/06/29	16	110.63	32	111.16	115.00	-16	11,637	-0.14%
2020/06/24	56	101.94	62	102.77	105.50	-6	10,716	-0.06%
2020/06/23	10	94.43	24	94.35	96.10	-14	9,831	-0.14%
2020/06/22	2	87.35	48	85.72	87.40	-46	8,916	-0.52%
2020/06/19	2	84.05	3	84.60	84.00	-1	8,763	-0.01%
2020/06/18	0	0.00	2	84.60	84.40	-2	8,698	-0.02%
2020/06/17	0	0.00	5	81.20	81.30	-5	8,622	-0.06%
2020/06/16	2	82.30	3	81.90	82.30	-1	8,616	-0.01%
2020/06/15	3	79.90	1	80.70	79.80	2	8,564	0.02%
2020/06/12	9	79.93	6	81.30	81.50	3	8,550	0.04%
2020/06/11	4	84.70	6	84.62	81.60	-2	8,523	-0.02%
2020/06/10	3	85.83	1	86.40	86.10	2	8,428	0.02%
2020/06/09	7	86.17	9	86.67	86.00	-2	8,424	-0.02%
2020/06/08	5	87.04	18	87.35	86.80	-13	8,733	-0.15%
2020/06/05	1	86.30	8	86.90	86.80	-7	8,930	-0.08%
2020/06/04	18	86.91	8	86.65	86.50	10	9,056	0.11%
2020/06/03	21	86.16	22	86.45	85.90	-1	9,109	-0.01%
2020/06/02	5	86.02	5	87.16	84.00	0	9,114	0.00%
2020/06/01	7	83.63	11	83.88	85.20	-4	9,265	-0.04%
2020/05/29	4	81.70	12	82.04	81.70	-8	9,465	-0.08%
2020/05/28	14	83.72	0	0.00	81.50	14	9,550	0.15%
2020/05/27	4	85.35	4	84.98	84.00	0	9,539	0.00%
2020/05/26	17	84.78	19	85.23	84.50	-2	9,532	-0.02%
2020/05/25	1	82.50	8	82.96	83.40	-7	9,439	-0.07%
2020/05/22	5	82.44	1	82.70	81.90	4	9,445	0.04%
2020/05/21	39	82.96	21	82.68	84.50	18	9,372	0.19%
2020/05/20	2	78.45	14	78.67	78.20	-12	9,126	-0.13%
2020/05/19	14	78.60	0	0.00	77.70	14	9,054	0.15%
2020/05/18	20	79.80	12	81.05	79.10	8	8,949	0.09%
2020/05/15	8	83.05	2	82.15	83.50	6	8,879	0.07%
2020/05/14	6	87.62	5	87.50	85.20	1	8,911	0.01%
2020/05/13	8	87.88	8	87.49	88.40	0	9,000	0.00%
2020/05/12	2	87.40	7	86.21	86.10	-5	9,134	-0.05%
2020/05/11	17	87.74	14	87.91	87.30	3	9,661	0.03%
2020/05/08	18	85.19	10	85.06	84.80	8	9,777	0.08%
2020/05/07	1	83.20	7	83.60	83.70	-6	9,807	-0.06%
2020/05/06	4	82.08	7	82.31	81.70	-3	9,836	-0.03%
2020/05/05	6	86.25	11	85.63	83.50	-5	9,946	-0.05%
2020/05/04	5	84.64	11	85.02	85.00	-6	9,910	-0.06%
2020/04/30	0	0.00	7	82.87	82.70	-7	9,851	-0.07%
2020/04/29	3	82.60	5	82.98	81.90	-2	9,859	-0.02%
2020/04/28	11	83.59	5.1	83.13	82.00	5.9	9,997	0.06%
2020/04/27	6.1	80.66	8	80.24	83.00	-1.9	9,876	-0.02%
2020/04/24	4	78.30	2	78.30	77.70	2	9,790	0.02%
2020/04/23	8	78.59	2	78.20	78.10	6	10,157	0.06%
2020/04/22	9	75.32	15.2	76.10	76.80	-6.2	10,429	-0.06%
2020/04/21	17	76.33	17.1	77.09	75.00	-0.1	10,445	0.00%
2020/04/20	3	78.27	1	78.70	78.60	2	10,568	0.02%
2020/04/17	9.3	82.31	8	82.06	79.40	1.3	10,565	0.01%
2020/04/16	21	77.79	12	75.71	78.00	9	10,358	0.09%
2020/04/15	7	75.61	7	74.96	74.70	0	10,145	0.00%
2020/04/14	7	73.06	8	73.06	73.60	-1	9,967	-0.01%
2020/04/13	5	72.92	3	72.97	72.10	2	9,871	0.02%
2020/04/10	22	73.16	29	73.12	74.50	-7	9,748	-0.07%
2020/04/09	7	71.84	8	72.00	71.20	-1	9,553	-0.01%
2020/04/08	26	71.46	19	72.15	73.30	7	9,411	0.07%
2020/04/06	1	62.50	0	0.00	62.80	1	9,159	0.01%
2020/04/01	0	0.00	1	60.50	61.00	-1	9,162	-0.01%
2020/03/27	0	0.00	2	60.50	57.00	-2	9,680	-0.02%
2020/03/26	0	0.00	2	55.00	58.50	-2	9,843	-0.02%
2020/03/25	0	0.00	2	55.30	55.30	-2	10,074	-0.02%
2020/03/20	2	45.90	2	47.83	48.55	0	10,709	0.00%
2020/03/18	1	50.00	0	0.00	49.05	1	11,755	0.01%
2020/03/16	3	59.90	0	0.00	59.90	3	12,017	0.02%
2020/03/12	9	75.40	8	75.43	73.80	1	11,995	0.01%
2020/03/11	15	84.84	19	85.03	82.00	-4	11,586	-0.03%
2020/03/10	13.4	85.54	11	88.21	88.90	2.4	11,269	0.02%
2020/03/09	11.1	87.00	5	89.32	85.40	6.1	11,052	0.06%
2020/03/06	12	92.70	6	92.65	92.20	6	10,805	0.06%
2020/03/05	15	93.71	13	93.77	94.40	2	10,694	0.02%
2020/03/04	8	90.03	7.2	90.67	90.50	0.8	10,369	0.01%
2020/03/03	5	92.74	17	92.32	93.30	-12	10,123	-0.12%
2020/03/02	10	88.00	4	87.10	88.00	6	10,366	0.06%
2020/02/27	4	89.18	13	91.60	88.90	-9	10,608	-0.08%
2020/02/26	2	91.50	3	91.00	91.00	-1	10,801	-0.01%
2020/02/25	10	91.89	9	91.80	92.80	1	11,563	0.01%
2020/02/24	2	91.00	3	88.94	92.00	-1	12,057	-0.01%
2020/02/21	2	89.90	3	90.17	90.70	-1	12,145	-0.01%
2020/02/20	8	90.29	2	90.90	90.50	6	12,200	0.05%
2020/02/19	2	89.25	2.1	88.28	89.60	-0.1	12,238	0.00%
2020/02/18	6	89.32	5.3	89.83	87.10	0.8	12,283	0.01%
2020/02/17	14	93.09	26	94.47	90.30	-12	12,367	-0.10%
2020/02/14	14	92.48	7	92.99	92.90	7	12,039	0.06%
2020/02/13	16	93.15	26	94.10	92.20	-10	11,828	-0.08%
2020/02/12	16	93.33	15	93.61	93.90	1	11,698	0.01%
2020/02/11	16	88.03	19	88.42	90.30	-3	11,126	-0.03%
2020/02/10	23.1	81.71	7	82.37	82.10	16.1	10,831	0.15%
2020/02/07	1	81.20	35	81.77	81.50	-34	10,693	-0.32%
2020/02/06	13	83.18	18	83.27	84.50	-5	10,615	-0.05%
2020/02/05	5	79.24	6	79.17	79.10	-1	10,467	-0.01%
2020/02/04	6	79.32	6	79.73	80.20	0	10,441	0.00%
2020/02/03	9	72.70	13	71.80	74.70	-4	10,361	-0.04%
2020/01/31	12	79.04	12	79.83	78.60	0	10,724	0.00%
2020/01/30	9	80.70	0	0.00	80.70	9	10,841	0.08%
2020/01/20	18	90.04	7	90.36	89.60	11	11,261	0.10%
2020/01/17	21	89.70	24	90.12	90.00	-3	11,488	-0.03%
2020/01/16	16	86.19	40	85.14	87.20	-24	11,434	-0.21%
2020/01/15	6	84.10	13	84.08	83.50	-7	11,303	-0.06%
2020/01/14	14	83.42	15	83.27	84.60	-1	11,542	-0.01%
2020/01/13	4	81.55	273	80.67	80.60	-269	11,503	-2.34%	大賣/鉅額交易
2020/01/10	2	80.70	3	82.03	80.30	-1	11,529	-0.01%
2020/01/07	1	75.00	4	75.00	76.30	-3	11,372	-0.03%
2020/01/02	1	80.00	1	81.60	80.00	0	11,458	0.00%
2019/12/30	1	80.00	0	0.00	80.00	1	11,489	0.01%
2019/12/27	0	0.00	1	81.00	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	10	79.00	79.50	-10	11,499	-0.09%
2019/12/25	18	81.04	21	81.85	77.80	-3	11,476	-0.03%
2019/12/24	24	79.63	12	79.63	80.50	12	11,212	0.11%
2019/12/23	13	77.38	11	77.22	77.70	2	11,084	0.02%
2019/12/20	23	80.33	23	80.83	78.80	0	10,936	0.00%
2019/12/19	37	83.96	22	84.18	83.00	15	10,824	0.14%
2019/12/18	24	82.06	4	82.35	83.00	20	10,621	0.19%
2019/12/17	27	82.55	5	82.70	82.80	22	10,511	0.21%
2019/12/16	13	82.38	35	81.69	83.50	-22	10,491	-0.21%
2019/12/13	22	81.19	9	81.77	79.40	13	10,099	0.13%
2019/12/12	29	77.64	16	78.81	79.70	13	9,473	0.14%
2019/12/11	0	0.00	3	72.60	72.50	-3	9,150	-0.03%
2019/12/10	0	0.00	5	70.30	71.30	-5	9,143	-0.05%
2019/12/09	0	0.00	25	69.90	71.50	-25	9,189	-0.27%
2019/12/06	0	0.00	1	67.70	67.70	-1	9,155	-0.01%
2019/12/04	0	0.00	1	65.00	67.40	-1	9,452	-0.01%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	4	65.18	65.70	-4	9,726	-0.04%
2019/11/27	46	67.64	14	67.65	66.20	32	9,792	0.33%
2019/11/26	17	70.69	23	70.00	69.90	-6	9,471	-0.06%
2019/11/25	16	70.47	8	70.83	70.30	8	9,255	0.09%
2019/11/22	46	71.31	55	71.31	71.00	-9	9,023	-0.10%
2019/11/21	36	65.97	44	67.67	70.00	-8	8,275	-0.10%
2019/11/20	3	64.53	7	64.84	63.70	-4	7,756	-0.05%
2019/11/19	15	63.45	10	64.08	64.10	5	7,777	0.06%
2019/11/18	7	63.74	0	0.00	63.50	7	8,006	0.09%
2019/11/15	6	64.05	3	64.03	64.00	3	8,002	0.04%
2019/11/14	9	61.58	14	63.06	64.30	-5	7,985	-0.06%
2019/11/13	1	63.50	0	0.00	63.60	1	8,007	0.01%
2019/11/12	2	61.75	7	62.53	63.60	-5	8,029	-0.06%
2019/11/11	6	60.32	1	60.90	60.90	5	8,044	0.06%
2019/11/08	12	64.88	16	66.61	67.00	-4	7,968	-0.05%
2019/11/07	8	64.31	12	64.63	64.20	-4	7,975	-0.05%
2019/11/06	5	66.30	1	66.70	65.90	4	8,028	0.05%
2019/11/05	3	67.50	9	67.56	66.60	-6	8,016	-0.07%
2019/11/04	9	66.82	7	66.50	67.00	2	8,031	0.02%
2019/11/01	3	64.87	1	64.90	65.70	2	7,989	0.03%
2019/10/31	1	63.10	2	63.75	62.90	-1	7,970	-0.01%
2019/10/30	21	64.64	25	64.61	65.30	-4	7,902	-0.05%
2019/10/29	20	61.56	11	62.02	62.50	9	7,459	0.12%
2019/10/28	24	61.12	36	61.21	62.50	-12	7,213	-0.17%
2019/10/25	18	58.34	21	58.60	58.40	-3	6,847	-0.04%
2019/10/24	20	55.77	15	55.57	57.10	5	6,622	0.08%
2019/10/23	4	53.75	5.1	53.91	53.20	-1.1	6,388	-0.02%
2019/10/22	18.1	51.97	19	52.61	53.40	-0.9	6,493	-0.01%
2019/10/21	7	49.89	9	50.77	50.70	-2	6,472	-0.03%
2019/10/18	4	48.71	12	48.52	48.75	-8	6,602	-0.12%
2019/10/16	5	46.80	6	46.59	46.60	-1	6,805	-0.01%
2019/10/15	20	46.99	13	46.71	46.70	7	6,832	0.10%
2019/10/14	13	46.32	7	46.49	45.85	6	6,886	0.09%
2019/10/09	0	0.00	10	46.75	46.75	-10	6,921	-0.14%
2019/10/08	1	47.00	1	47.40	46.80	0	7,248	0.00%
2019/10/07	1	48.10	24	48.05	47.80	-23	7,375	-0.31%
2019/10/04	5	48.75	4	49.00	48.00	1	7,409	0.01%
2019/10/03	7	48.17	0	0.00	48.45	7	7,488	0.09%
2019/10/02	2	47.60	1	47.65	47.65	1	7,522	0.01%
2019/10/01	4	48.23	4	48.36	47.80	0	7,684	0.00%
2019/09/27	2	47.73	1	47.80	47.80	1	7,994	0.01%
2019/09/26	3	48.55	5	48.10	47.70	-2	8,055	-0.02%
2019/09/25	9	48.66	10	48.81	48.60	-1	7,997	-0.01%
2019/09/24	20	50.61	6	49.52	49.20	14	7,972	0.18%
2019/09/23	31	50.41	2	50.30	51.60	29	7,820	0.37%
2019/09/20	12	49.71	1	49.55	49.65	11	7,658	0.14%
2019/09/19	17	49.97	16	49.81	49.75	1	7,631	0.01%
2019/09/18	15	48.48	5	48.70	48.70	10	7,452	0.13%
2019/09/17	6	49.23	5	49.05	48.20	1	7,429	0.01%
2019/09/16	6	49.39	5	49.30	49.15	1	7,406	0.01%
2019/09/12	5	49.02	0	0.00	49.10	5	7,355	0.07%
2019/09/11	0	0.00	1	49.55	48.90	-1	7,347	-0.01%
2019/09/10	7	49.39	24	48.42	48.70	-17	7,287	-0.23%
2019/09/09	10	49.75	2	49.68	49.55	8	7,298	0.11%
2019/09/06	17	50.58	16	50.16	49.60	1	7,253	0.01%
2019/09/05	19	49.42	10	49.26	49.10	9	6,993	0.13%
2019/09/04	13	49.08	1	48.90	49.00	12	6,930	0.17%
2019/09/02	10	48.10	1	48.10	47.80	9	6,790	0.13%
2019/08/30	11	47.83	6	48.04	48.10	5	6,767	0.07%
2019/08/29	0	0.00	1	47.10	46.95	-1	6,653	-0.02%
2019/08/28	9	47.38	26	46.78	46.50	-17	6,616	-0.26%
2019/08/26	1	46.15	0	0.00	45.25	1	6,483	0.02%
2019/08/23	1	47.25	0	0.00	47.10	1	6,419	0.02%
2019/08/22	22	49.74	6	48.63	48.20	16	6,365	0.25%
2019/08/21	37	48.94	39	49.09	49.50	-2	6,219	-0.03%
2019/08/20	22	47.43	1	47.95	46.70	21	5,900	0.36%
2019/08/19	2	46.75	4	47.25	47.20	-2	5,832	-0.03%
2019/08/16	44	47.39	6	47.35	46.15	38	5,768	0.66%
2019/08/14	63	49.02	2	48.70	47.70	61	5,492	1.11%
2019/08/13	5	48.86	2	48.05	47.70	3	5,415	0.06%
2019/08/12	18	48.60	0	0.00	48.90	18	5,341	0.34%
2019/08/08	65	45.94	18	46.24	47.85	47	5,247	0.90%
2019/08/07	0	0.00	2	45.10	44.30	-2	5,122	-0.04%
2019/08/06	6	44.45	5	43.50	45.05	1	5,075	0.02%
2019/08/05	6	46.44	8	47.19	46.35	-2	4,992	-0.04%
2019/08/02	5	46.58	3	46.55	46.50	2	4,936	0.04%
2019/08/01	35	48.11	0	0.00	48.25	35	4,875	0.72%
2019/07/31	54	48.94	6	48.36	49.00	48	4,831	0.99%
2019/07/30	16	47.38	189	47.27	47.50	-173	4,736	-3.65%	大賣/鉅額交易
2019/07/29	6	50.20	10	49.74	49.50	-4	4,617	-0.09%
2019/07/26	5	51.70	7	51.00	51.00	-2	4,519	-0.04%
2019/07/25	8	51.25	6	51.32	51.50	2	4,353	0.05%
2019/07/24	19	50.75	46	50.87	51.50	-27	4,223	-0.64%
2019/07/23	48	49.16	41	48.99	48.05	7	3,858	0.18%
2019/07/22	23	47.28	103	47.23	48.95	-80	3,506	-2.28%	大賣/
2019/07/19	37	44.18	9	44.43	44.50	28	3,149	0.89%
2019/07/17	1	43.25	1	44.15	43.25	0	2,829	0.00%
2019/07/16	1	44.50	2	44.08	44.00	-1	2,815	-0.04%
2019/07/15	5	43.09	5	43.46	43.65	0	2,741	0.00%
2019/07/12	22	44.32	38	44.70	43.10	-16	2,702	-0.59%
2019/07/11	10	42.60	21	42.97	43.00	-11	2,412	-0.46%
2019/07/09	7	42.16	6	41.18	40.40	1	2,410	0.04%
2019/07/08	25	41.57	3	42.05	41.30	22	2,324	0.95%
2019/07/05	80	41.12	9	41.44	42.40	71	2,310	3.07%
2019/07/04	21	40.31	11	40.40	40.30	10	2,161	0.46%
2019/07/03	13	38.70	5	38.26	39.30	8	1,933	0.41%
2019/07/01	1	35.55	15	35.25	35.20	-14	1,845	-0.76%
2019/06/28	5	34.00	5	34.35	34.35	0	1,851	0.00%
2019/06/24	12	34.25	0	0.00	34.20	12	2,078	0.58%
2019/06/21	10	35.34	6	35.27	34.65	4	2,070	0.19%
2019/06/19	2	34.63	0	0.00	34.40	2	2,078	0.10%
2019/06/18	40	34.45	0	0.00	34.70	40	2,061	1.94%
2019/06/17	32	34.96	15	34.92	34.85	17	2,070	0.82%
2019/06/12	0	0.00	1	34.30	34.30	-1	2,045	-0.05%
2019/06/11	2	34.38	4	34.99	34.00	-2	2,045	-0.10%
2019/06/06	1	32.00	0	0.00	31.65	1	1,978	0.05%
2019/06/05	0	0.00	1	31.50	31.55	-1	1,972	-0.05%
2019/06/03	0	0.00	1	31.95	32.05	-1	2,032	-0.05%
2019/05/31	6	32.63	0	0.00	32.55	6	2,041	0.29%
2019/05/23	8	31.71	2	31.70	31.50	6	2,102	0.29%
2019/05/21	1	33.80	0	0.00	33.90	1	2,175	0.05%
2019/05/20	3	33.15	0	0.00	33.45	3	2,227	0.13%
2019/05/17	27	34.10	0	0.00	33.95	27	2,285	1.18%
2019/05/16	0	0.00	12	35.55	35.00	-12	2,381	-0.50%
2019/05/15	0	0.00	1	36.10	36.15	-1	2,541	-0.04%
2019/05/14	11	34.85	0	0.00	35.10	11	2,621	0.42%
2019/05/13	0	0.00	3	35.60	35.00	-3	2,659	-0.11%
2019/05/10	10	36.50	0	0.00	35.60	10	2,744	0.36%
2019/05/09	8	36.14	11	36.79	36.10	-3	2,759	-0.11%
2019/05/07	1	38.85	0	0.00	38.50	1	2,814	0.04%
2019/05/02	1	40.05	17	39.97	39.80	-16	3,565	-0.45%
2019/04/30	1	39.05	9	39.51	39.60	-8	3,570	-0.22%
2019/04/29	3	39.78	1	39.00	39.30	2	3,562	0.06%
2019/04/26	4	40.70	6	40.90	40.75	-2	3,544	-0.06%
2019/04/25	1	41.85	1	42.10	42.00	0	3,523	0.00%
2019/04/24	0	0.00	1	42.75	42.05	-1	3,522	-0.03%
2019/04/22	5	43.22	2	43.05	43.30	3	3,497	0.09%
2019/04/19	16	41.89	0	0.00	41.80	16	3,463	0.46%
2019/04/18	16	41.75	4	42.29	41.40	12	3,447	0.35%
2019/04/17	0	0.00	4	43.88	43.60	-4	3,387	-0.12%
2019/04/16	11	43.03	6	43.12	43.30	5	3,329	0.15%
2019/04/15	39	43.59	65	43.85	44.00	-26	3,260	-0.80%
2019/04/12	3	41.90	2	41.65	42.00	1	3,118	0.03%
2019/04/11	0	0.00	8	42.56	41.20	-8	3,102	-0.26%
2019/04/10	3	42.03	1	42.20	41.90	2	3,043	0.07%
2019/04/09	10	42.20	13	42.76	42.70	-3	3,017	-0.10%
2019/04/08	6	41.18	3	41.25	41.45	3	2,915	0.10%
2019/04/03	3	40.90	9	40.90	40.90	-6	2,892	-0.21%
2019/04/01	2	40.88	6	41.48	40.95	-4	2,858	-0.14%
2019/03/29	18	40.44	0	0.00	40.00	18	2,810	0.64%
2019/03/28	26	41.48	20	41.70	40.70	6	2,797	0.21%
2019/03/27	25	41.00	21	41.37	41.60	4	2,738	0.15%
2019/03/26	1	39.20	2	39.70	39.00	-1	2,635	-0.04%
2019/03/25	4	38.95	4	39.60	38.95	0	2,649	0.00%
2019/03/22	1	39.10	11	39.72	40.50	-10	2,641	-0.38%
2019/03/21	1	39.00	3	38.95	39.00	-2	2,615	-0.08%
2019/03/20	14	39.52	0	0.00	39.15	14	2,631	0.53%
2019/03/19	5	39.34	0	0.00	39.15	5	2,632	0.19%
2019/03/18	1	39.50	0	0.00	39.35	1	2,645	0.04%
2019/03/15	23	39.57	14	39.44	39.45	9	2,655	0.34%
2019/03/14	27	38.76	17	38.53	38.50	10	2,645	0.38%
2019/03/13	6	38.38	1	38.70	38.35	5	2,674	0.19%
2019/03/12	0	0.00	5	39.10	38.50	-5	2,703	-0.18%
2019/03/11	5	38.80	0	0.00	38.85	5	2,736	0.18%
2019/03/08	12	38.08	3	38.05	38.45	9	2,814	0.32%
2019/03/07	13	38.42	15	38.70	38.00	-2	2,872	-0.07%
2019/03/06	1	40.35	0	0.00	40.05	1	2,892	0.03%
2019/03/05	2	40.95	0	0.00	40.60	2	2,926	0.07%
2019/03/04	0	0.00	1	40.70	40.65	-1	2,959	-0.03%
2019/02/27	0	0.00	5	40.00	40.00	-5	2,970	-0.17%
2019/02/26	120	40.86	11	40.60	40.20	109	2,979	3.66%	大買/鉅額交易
2019/02/25	12	40.88	8	41.41	40.75	4	3,017	0.13%
2019/02/22	4	40.70	17	40.94	40.75	-13	3,024	-0.43%
2019/02/21	7	41.96	4	42.11	41.50	3	3,023	0.10%
2019/02/20	2	41.10	0	0.00	41.10	2	2,984	0.07%
2019/02/19	12	41.83	5	42.45	41.40	7	2,963	0.24%
2019/02/18	10	41.07	4	40.86	41.10	6	2,940	0.20%
2019/02/15	8	43.36	6	43.33	42.00	2	2,897	0.07%
2019/02/14	9	43.35	18	42.60	43.25	-9	2,836	-0.32%
2019/02/13	9	41.23	15	40.90	41.10	-6	2,698	-0.22%
2019/02/12	0	0.00	1	40.00	39.55	-1	2,629	-0.04%
2019/02/11	8	40.43	5	39.50	39.80	3	2,624	0.11%
2019/01/30	2	38.08	2	37.85	38.00	0	2,563	0.00%
2019/01/29	1	37.50	2	37.55	37.45	-1	2,623	-0.04%
2019/01/28	6	38.38	5	38.47	38.20	1	2,676	0.04%
2019/01/25	5	38.18	7	38.30	38.10	-2	2,673	-0.07%
2019/01/24	38	38.09	26	38.15	38.30	12	2,630	0.46%
2019/01/23	45	35.81	50	36.09	37.00	-5	2,159	-0.23%
2019/01/22	0	0.00	1	33.95	33.65	-1	2,019	-0.05%
2019/01/21	1	33.80	0	0.00	33.50	1	2,031	0.05%
2019/01/18	1	32.80	1	33.65	33.55	0	2,082	0.00%
2019/01/16	0	0.00	1	33.10	33.10	-1	2,164	-0.05%
2019/01/15	1	32.30	0	0.00	32.05	1	2,188	0.05%
2019/01/14	0	0.00	1	31.90	32.00	-1	2,229	-0.04%
2019/01/11	13	33.35	11	33.15	32.65	2	2,273	0.09%
2019/01/08	2	33.00	0	0.00	32.90	2	2,370	0.08%
2019/01/07	8	33.38	0	0.00	33.25	8	2,439	0.33%
2019/01/04	2	31.45	2	32.20	32.30	0	2,508	0.00%
2019/01/03	2	33.00	0	0.00	32.85	2	2,569	0.08%
2018/12/28	2	33.78	0	0.00	34.00	2	2,704	0.07%
2018/12/27	3	34.47	0	0.00	33.65	3	2,816	0.11%
2018/12/21	2	33.10	2	33.40	34.65	0	2,869	0.00%
2018/12/20	5	34.10	0	0.00	33.95	5	2,864	0.17%
2018/12/19	6	35.23	5	34.85	34.85	1	2,869	0.03%
2018/12/18	6	35.15	6	35.26	35.15	0	2,888	0.00%
2018/12/17	3	37.00	1	36.50	36.20	2	2,898	0.07%
2018/12/13	17	37.52	18	37.57	37.55	-1	2,962	-0.03%
2018/12/12	0	0.00	1	37.00	37.10	-1	2,975	-0.03%
2018/12/11	7	36.02	6	35.73	36.00	1	2,989	0.03%
2018/12/10	6	36.19	7	36.48	36.05	-1	3,033	-0.03%
2018/12/07	0	0.00	2	37.05	37.50	-2	3,078	-0.06%
2018/12/06	16	37.49	10	36.50	36.50	6	3,194	0.19%
2018/12/05	1	38.95	1	39.00	38.65	0	3,204	0.00%
2018/12/04	11	40.05	11	40.93	40.00	0	3,221	0.00%
2018/12/03	12	40.47	22	40.70	40.80	-10	3,242	-0.31%
2018/11/30	4	37.83	8	38.11	38.00	-4	3,177	-0.13%
2018/11/29	9	37.04	5	38.30	36.50	4	3,152	0.13%
2018/11/28	1	35.75	3	36.13	36.30	-2	3,150	-0.06%
2018/11/27	10	35.05	11	35.27	35.50	-1	3,147	-0.03%
2018/11/26	1	33.95	0	0.00	34.30	1	3,164	0.03%
2018/11/22	12	35.18	5	35.26	33.80	7	3,231	0.22%
2018/11/21	1	34.40	0	0.00	34.70	1	3,255	0.03%
2018/11/19	1	34.90	0	0.00	34.50	1	3,308	0.03%
2018/11/14	1	35.50	1	35.15	34.40	0	3,500	0.00%
2018/11/13	4	33.40	3	33.50	35.30	1	3,790	0.03%
2018/11/09	2	35.18	0	0.00	35.45	2	3,940	0.05%
2018/11/07	2	35.50	1	36.00	36.00	1	3,938	0.03%
2018/11/06	10	35.92	7	36.41	34.85	3	3,983	0.08%
2018/11/05	11	36.69	7	37.27	37.35	4	3,980	0.10%
2018/11/02	1	34.80	1	34.95	35.00	0	3,990	0.00%
2018/11/01	7	34.94	7	34.73	34.80	0	3,981	0.00%
2018/10/31	6	33.00	6	33.23	33.00	0	4,014	0.00%
2018/10/26	4	32.59	8	31.83	32.35	-4	4,163	-0.10%
2018/10/25	5	32.80	0	0.00	32.30	5	4,145	0.12%
2018/10/24	4	35.19	4	35.49	35.35	0	4,114	0.00%
2018/10/23	4	35.65	5	35.13	34.90	-1	4,101	-0.02%
2018/10/22	3	35.68	1	35.20	36.05	2	4,080	0.05%
2018/10/19	7	34.00	0	0.00	34.25	7	4,066	0.17%
2018/10/18	18	35.07	17	35.32	35.40	1	4,033	0.02%
2018/10/17	2	35.40	5	36.15	35.50	-3	4,051	-0.07%
2018/10/16	26	35.13	31	35.58	35.50	-5	4,109	-0.12%
2018/10/15	1	34.35	1	33.70	34.50	0	4,119	0.00%
2018/10/12	7	32.01	1	31.55	32.35	6	4,089	0.15%
2018/10/11	0	0.00	2	31.38	31.35	-2	4,057	-0.05%
2018/10/09	4	35.03	4	35.74	34.80	0	4,030	0.00%
2018/10/08	3	38.98	16	37.90	37.85	-13	4,021	-0.32%
2018/10/05	1	43.50	2	42.50	39.80	-1	4,160	-0.02%
2018/10/03	0	0.00	1	45.30	44.60	-1	4,111	-0.02%
2018/10/02	1	45.75	1	46.80	45.60	0	4,132	0.00%
2018/10/01	1	45.55	0	0.00	46.15	1	4,158	0.02%
2018/09/27	1	44.90	2	44.83	44.75	-1	4,267	-0.02%
2018/09/26	2	46.23	2	45.45	45.40	0	4,284	0.00%
2018/09/25	2	45.40	0	0.00	46.30	2	4,307	0.05%
2018/09/21	0	0.00	1	44.30	44.50	-1	4,321	-0.02%
2018/09/20	8	43.59	7	43.44	43.30	1	4,336	0.02%
2018/09/19	4	45.49	3	45.45	45.00	1	4,340	0.02%
2018/09/18	3	45.58	0	0.00	44.85	3	4,366	0.07%
2018/09/14	0	0.00	1	46.40	47.90	-1	4,438	-0.02%
2018/09/13	8	44.08	1	44.35	45.05	7	4,433	0.16%
2018/09/12	5	43.18	11	43.55	43.20	-6	4,445	-0.13%
2018/09/11	0	0.00	1	47.05	46.90	-1	4,497	-0.02%
2018/09/10	2	47.53	0	0.00	46.20	2	4,775	0.04%
2018/09/07	3	49.65	2	49.00	49.25	1	4,878	0.02%
2018/09/04	13	50.52	15	51.93	51.90	-2	4,927	-0.04%
2018/09/03	4	50.04	4	50.40	49.80	0	4,920	0.00%
2018/08/31	0	0.00	2	50.95	51.40	-2	4,944	-0.04%
2018/08/29	11	51.88	10	50.60	50.80	1	5,096	0.02%
2018/08/28	0	0.00	8	50.59	50.70	-8	5,122	-0.16%
2018/08/27	10	47.70	11	47.86	48.45	-1	5,167	-0.02%
2018/08/24	2	46.50	2	47.08	47.05	0	5,223	0.00%
2018/08/23	2	46.23	2	46.95	47.60	0	5,431	0.00%
2018/08/22	1	46.60	2	47.23	46.95	-1	5,505	-0.02%
2018/08/21	13	45.85	17	46.24	46.50	-4	5,605	-0.07%
2018/08/20	30	46.17	22	45.79	44.60	8	5,688	0.14%
2018/08/17	12	52.00	11	52.75	49.20	1	5,577	0.02%
2018/08/16	6	54.55	1	54.50	54.60	5	5,737	0.09%
2018/08/15	0	0.00	5	55.70	55.30	-5	5,824	-0.09%
2018/08/14	1	55.50	1	55.20	56.70	0	6,281	0.00%
2018/08/13	2	55.20	1	55.30	55.90	1	6,524	0.02%
2018/08/10	28	59.29	25	59.94	58.20	3	6,505	0.05%
2018/08/09	21	61.15	25	61.58	61.00	-4	6,484	-0.06%
2018/08/08	2	60.20	0	0.00	60.10	2	6,496	0.03%
2018/08/07	14	60.83	11	60.45	60.60	3	6,623	0.05%
2018/08/06	19	57.76	17	58.35	59.20	2	6,601	0.03%
2018/08/02	1	59.80	3	60.00	59.80	-2	6,568	-0.03%
2018/08/01	0	0.00	2	60.20	60.30	-2	6,598	-0.03%
2018/07/31	19	58.34	5	58.92	59.30	14	6,607	0.21%
2018/07/30	3	58.17	1	57.60	57.70	2	6,648	0.03%
2018/07/27	0	0.00	15	59.13	59.60	-15	6,701	-0.22%
2018/07/25	3	59.30	3	59.20	58.90	0	6,821	0.00%
2018/07/24	0	0.00	1	59.50	59.60	-1	6,847	-0.01%
2018/07/23	31	58.75	28	59.20	58.20	3	6,874	0.04%
2018/07/19	0	0.00	4	63.38	63.00	-4	6,858	-0.06%
2018/07/18	4	63.55	2	64.00	62.80	2	6,915	0.03%
2018/07/17	1	62.90	0	0.00	62.80	1	6,945	0.01%
2018/07/16	6	63.15	4	63.53	63.00	2	6,935	0.03%
2018/07/13	9	62.99	12	64.22	63.80	-3	6,892	-0.04%
2018/07/12	2	57.50	2	59.30	59.80	0	6,751	0.00%
2018/07/11	16	57.61	16	58.06	58.10	0	6,782	0.00%
2018/07/10	4	56.98	3	57.10	57.50	1	6,794	0.01%
2018/07/09	1	55.10	3	55.23	55.20	-2	6,819	-0.03%
2018/07/06	19	54.23	21	54.63	54.30	-2	6,863	-0.03%
2018/07/05	0	0.00	1	57.60	57.60	-1	6,871	-0.01%
2018/07/04	1	58.60	1	58.40	58.60	0	6,896	0.00%
2018/07/03	2	60.25	0	0.00	58.50	2	6,918	0.03%
2018/06/29	10	60.10	6	60.57	60.80	4	6,971	0.06%
2018/06/28	1	57.70	2	58.25	58.00	-1	6,950	-0.01%
2018/06/27	1	60.00	0	0.00	58.80	1	6,970	0.01%
2018/06/26	2	59.30	7	59.50	60.00	-5	6,948	-0.07%
2018/06/25	5	60.92	6	61.30	60.90	-1	6,964	-0.01%
2018/06/22	2	63.05	0	0.00	63.00	2	7,101	0.03%
2018/06/21	14	65.26	26	65.17	65.30	-12	7,276	-0.16%
2018/06/20	18	63.76	20	63.48	64.10	-2	7,278	-0.03%
2018/06/19	18	65.48	21	64.57	64.30	-3	7,169	-0.04%
2018/06/15	36	72.72	10	72.54	71.40	26	6,933	0.38%
2018/06/14	6	70.97	7	71.24	70.40	-1	6,884	-0.01%
2018/06/13	1	70.50	2	69.85	69.20	-1	6,928	-0.01%
2018/06/12	1	70.80	3	71.40	70.50	-2	7,086	-0.03%
2018/06/11	9	70.81	4	70.48	70.10	5	7,271	0.07%
2018/06/08	4	71.73	0	0.00	71.50	4	7,345	0.05%
2018/06/07	8	74.71	8	73.30	72.90	0	7,612	0.00%
2018/06/06	8	73.60	7	73.29	73.00	1	7,774	0.01%
2018/06/05	18	73.39	16	72.64	72.10	2	7,830	0.03%
2018/06/04	3	72.57	8	72.76	72.70	-5	7,807	-0.06%
2018/06/01	21	69.56	18	70.22	70.10	3	7,751	0.04%
2018/05/31	14	72.89	3	73.70	70.90	11	7,704	0.14%
2018/05/30	2	72.45	2	73.15	73.00	0	7,571	0.00%
2018/05/29	7	76.24	3	76.90	74.90	4	7,497	0.05%
2018/05/28	10	75.81	11	75.45	75.10	-1	7,378	-0.01%
2018/05/25	11	74.49	7	74.57	73.20	4	7,271	0.06%
2018/05/24	18	74.82	24	75.07	73.80	-6	7,205	-0.08%
2018/05/23	18	71.71	13	71.47	70.70	5	7,078	0.07%
2018/05/22	48	71.07	63	71.33	72.20	-15	7,194	-0.21%
2018/05/21	12	69.16	8	67.35	69.40	4	6,877	0.06%
2018/05/18	3	63.77	0	0.00	63.10	3	6,979	0.04%
2018/05/17	4	66.50	0	0.00	65.30	4	6,951	0.06%
2018/05/16	3	65.60	3	66.53	66.40	0	7,154	0.00%
2018/05/15	12	64.90	16	65.75	67.00	-4	7,358	-0.05%
2018/05/14	7	63.13	3	63.37	63.40	4	7,452	0.05%
2018/05/11	2	62.90	12	63.08	62.30	-10	7,482	-0.13%
2018/05/10	2	63.80	14	62.49	64.50	-12	7,516	-0.16%
2018/05/09	0	0.00	6	62.45	61.90	-6	7,592	-0.08%
2018/05/08	3	61.50	1	61.30	61.40	2	7,650	0.03%
2018/05/07	0	0.00	1	62.20	62.90	-1	7,823	-0.01%
2018/05/04	15	61.35	7	61.79	61.50	8	7,886	0.10%
2018/05/03	16	60.69	16	59.56	59.50	0	7,912	0.00%
2018/05/02	16	59.05	24	60.05	60.40	-8	8,047	-0.10%
2018/04/30	28	55.95	29	56.66	57.90	-1	8,141	-0.01%
2018/04/27	3	55.10	2	55.30	54.90	1	8,263	0.01%
2018/04/26	3	55.33	1	53.70	53.70	2	8,558	0.02%
2018/04/25	8	55.11	4	56.95	57.10	4	8,678	0.05%
2018/04/24	24	56.29	20	56.41	56.00	4	8,806	0.05%
2018/04/23	15	61.60	23	59.51	59.20	-8	9,012	-0.09%
2018/04/20	9	61.80	10	62.01	62.10	-1	9,165	-0.01%
2018/04/19	1	61.70	1	61.90	61.90	0	9,529	0.00%
2018/04/18	20	60.89	23	61.32	61.20	-3	9,643	-0.03%
2018/04/17	10	60.70	10	61.40	60.70	0	9,895	0.00%
2018/04/16	0	0.00	2	64.10	63.30	-2	10,093	-0.02%
2018/04/13	1	63.30	0	0.00	63.50	1	10,590	0.01%
2018/04/12	13	61.40	14	61.92	62.40	-1	10,774	-0.01%
2018/04/11	9	61.26	5	60.54	61.10	4	10,948	0.04%
2018/04/10	1	64.40	1	62.90	63.00	0	11,167	0.00%
2018/04/09	4	64.33	1	63.20	62.70	3	11,366	0.03%
2018/04/03	6	64.00	2	63.75	64.10	4	11,541	0.03%
2018/04/02	6	66.95	2	66.80	66.30	4	11,640	0.03%
2018/03/30	8	67.93	6	66.90	66.20	2	11,981	0.02%
2018/03/29	3	67.30	3	67.57	67.00	0	12,188	0.00%
2018/03/28	6	67.42	1	67.00	66.20	5	12,285	0.04%
2018/03/27	5	69.38	11	71.82	68.40	-6	12,524	-0.05%
2018/03/26	34	69.24	31	69.68	70.60	3	12,551	0.02%
2018/03/23	5	63.54	3	64.70	65.70	2	12,542	0.02%
2018/03/22	3	66.20	0	0.00	66.10	3	12,725	0.02%
2018/03/21	3	68.03	0	0.00	67.80	3	12,931	0.02%
2018/03/20	3	66.73	2	66.70	67.20	1	13,239	0.01%
2018/03/19	2	70.70	2	71.05	69.00	0	13,717	0.00%
2018/03/16	4	70.43	3	69.53	70.30	1	13,950	0.01%
2018/03/15	20	70.96	19	71.26	71.20	1	14,241	0.01%
2018/03/13	79	67.77	92	67.90	68.00	-13	14,988	-0.09%
2018/03/12	7	63.19	15	63.81	65.60	-8	15,185	-0.05%
2018/03/09	17	59.99	19	59.91	59.70	-2	15,259	-0.01%
2018/03/08	1	58.60	1	58.80	58.40	0	15,516	0.00%
2018/03/07	18	58.80	10	58.42	58.00	8	15,768	0.05%
2018/03/06	8	58.20	11	57.99	58.00	-3	16,338	-0.02%
2018/03/05	44	58.00	60	58.34	56.80	-16	16,639	-0.10%
2018/03/02	8	57.74	9	57.82	58.20	-1	17,129	-0.01%
2018/03/01	13	57.66	15	57.43	57.50	-2	17,425	-0.01%
2018/02/27	13	57.91	11	57.84	57.20	2	17,791	0.01%
2018/02/26	30	57.88	197	58.97	56.90	-167	17,987	-0.93%	大賣/鉅額交易
2018/02/23	177	58.23	17	58.92	58.70	160	18,280	0.88%	大買/鉅額交易
2018/02/22	32	56.60	37	56.24	56.80	-5	18,695	-0.03%
2018/02/21	10	53.78	5	53.80	53.40	5	18,942	0.03%
2018/02/12	50	53.37	37	52.89	51.60	13	19,135	0.07%
2018/02/09	12	57.30	0	0.00	57.30	12	19,299	0.06%
2018/02/08	20	64.16	19	63.43	63.60	1	19,581	0.01%
2018/02/07	77	68.67	85	68.55	64.50	-8	19,761	-0.04%
2018/02/06	22	68.43	19	68.44	67.60	3	19,925	0.02%
2018/02/05	10	74.86	10	75.09	75.10	0	19,735	0.00%
2018/02/02	17	78.04	27	78.07	78.00	-10	19,966	-0.05%
2018/02/01	42	78.27	41	77.78	77.50	1	20,568	0.00%
2018/01/31	14	76.45	13	77.34	77.50	1	21,135	0.00%
2018/01/30	21	77.01	20	76.31	75.60	1	21,137	0.00%
2018/01/29	26	76.98	27	76.12	76.00	-1	21,218	0.00%
2018/01/26	23	74.97	12	75.00	75.00	11	21,171	0.05%
2018/01/25	30	77.44	25	75.93	75.00	5	21,192	0.02%
2018/01/24	27	73.67	32	74.60	77.30	-5	21,410	-0.02%
2018/01/23	37	76.69	30	75.72	75.50	7	21,282	0.03%
2018/01/22	20	76.49	19	76.63	76.00	1	21,229	0.00%
2018/01/19	15	80.67	10	79.90	79.60	5	21,023	0.02%
2018/01/18	25	80.26	32	78.98	78.70	-7	20,894	-0.03%
2018/01/17	30	79.30	30	79.33	78.70	0	20,796	0.00%
2018/01/16	24	79.50	25	78.70	78.30	-1	20,598	0.00%
2018/01/15	45	76.15	69	78.71	80.10	-24	20,533	-0.12%
2018/01/12	31	73.42	32	73.66	73.50	-1	20,312	0.00%
2018/01/11	28	73.55	28	73.65	72.70	0	20,526	0.00%
2018/01/10	20	72.21	16	72.23	71.00	4	20,382	0.02%
2018/01/09	91	76.00	37	75.02	73.60	54	20,314	0.27%
2018/01/08	38	82.64	37	81.68	80.80	1	19,997	0.01%
2018/01/05	32	84.73	44	84.51	84.30	-12	20,234	-0.06%
2018/01/04	43	83.20	28	83.60	83.70	15	20,093	0.07%
2018/01/03	85	81.25	67	81.13	80.70	18	19,829	0.09%
2018/01/02	18	80.07	25	79.93	79.90	-7	19,745	-0.04%