精材 (3374)-元大-大統券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951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－元大-大統券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/05/03	1	119.00	1	117.50	117.00	0	2,021	0.00%
2024/05/02	0.1	117.00	0	0.00	116.50	0.1	2,043	0.00%
2024/04/26	0.1	115.50	0	0.00	117.00	0.1	2,129	0.00%
2024/04/22	0	0.00	5	112.00	111.00	-5	2,219	-0.23%
2024/04/19	0	113.00	0	0.00	113.50	0	2,216	0.00%
2024/04/16	1	118.00	20	118.18	117.50	-19	2,187	-0.87%
2024/04/15	0	122.00	0	0.00	121.50	0	2,174	0.00%
2024/04/11	0	125.00	0	0.00	125.50	0	2,166	0.00%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/03	0	0.00	1	126.00	127.50	-1	2,131	-0.05%
2024/04/02	1.1	127.98	0	0.00	127.50	1.1	2,130	0.05%
2024/03/26	0	125.00	1	127.50	124.50	-1	2,136	-0.05%
2024/03/22	1	130.00	1	128.00	128.50	0	2,159	0.00%
2024/03/20	0	0.00	4	128.00	126.00	-4	2,190	-0.18%
2024/03/18	7	126.00	0	0.00	126.50	7	2,216	0.32%
2024/03/13	0	0.00	1	130.00	126.50	-1	2,357	-0.04%
2024/03/12	2	128.50	0	0.00	129.50	2	2,385	0.08%
2024/03/11	2	129.50	0	0.00	128.50	2	2,393	0.08%
2024/03/08	4	130.25	10	131.25	129.50	-6	2,439	-0.25%
2024/03/07	2	132.75	4	132.63	131.50	-2	2,390	-0.08%
2024/03/06	2	132.25	1	132.00	132.00	1	2,447	0.04%
2024/03/05	0	0.00	6	132.00	131.50	-6	2,529	-0.24%
2024/03/04	1	131.00	8	131.13	130.50	-7	2,580	-0.27%
2024/03/01	3.1	130.34	0	0.00	129.50	3.1	2,691	0.11%
2024/02/29	2	130.00	2	131.25	132.00	0	2,817	0.00%
2024/02/27	9.2	130.37	0	0.00	128.50	9.2	2,893	0.32%
2024/02/26	4	131.25	4.4	130.67	130.50	-0.4	3,073	-0.01%
2024/02/23	7.4	134.43	1	134.50	132.50	6.4	3,063	0.21%
2024/02/22	6	131.00	0	0.00	131.50	6	3,009	0.20%
2024/02/21	5	130.30	2	130.00	129.50	3	2,972	0.10%
2024/02/20	3	135.67	0	135.50	135.50	3	2,886	0.10%
2024/02/19	4	135.50	3	133.67	133.50	1	2,822	0.04%
2024/02/16	0	0.00	3	131.50	132.50	-3	2,756	-0.11%
2024/02/15	2	131.00	1	131.00	131.50	1	2,759	0.04%
2024/02/02	0	0.00	1	129.00	128.00	-1	2,833	-0.04%
2024/02/01	1	126.00	1	127.50	126.00	0	2,787	0.00%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/24	5	128.00	0	0.00	127.50	5	2,970	0.17%
2024/01/22	5	127.00	0	0.00	127.00	5	2,955	0.17%
2024/01/19	2	127.75	3	126.17	125.50	-1	2,939	-0.03%
2024/01/11	0	0.00	1	121.50	122.50	-1	3,149	-0.03%
2023/12/27	1	128.00	1	128.00	128.00	0	3,291	0.00%
2023/12/21	0	0.00	1	124.00	125.00	-1	3,416	-0.03%
2023/12/15	2	131.25	0	0.00	130.00	2	3,365	0.06%
2023/12/14	2	130.25	1	130.00	130.00	1	3,308	0.03%
2023/12/13	4	128.63	3	128.50	128.00	1	3,271	0.03%
2023/12/12	3	128.00	1	129.00	127.50	2	3,258	0.06%
2023/12/11	11.1	128.82	1	128.50	128.50	10.1	3,222	0.31%
2023/12/08	2	137.25	0.1	137.00	136.00	1.9	3,128	0.06%
2023/12/07	1	135.50	0	0.00	135.00	1	3,092	0.03%
2023/12/05	4	136.75	0	0.00	135.50	4	3,037	0.13%
2023/12/04	1	138.50	0	0.00	137.50	1	2,976	0.03%
2023/12/01	1	139.50	12.6	139.30	139.50	-11.6	2,929	-0.40%
2023/11/30	1	139.00	4.2	138.76	138.00	-3.2	2,840	-0.11%
2023/11/29	1	137.50	5	136.00	136.00	-4	2,739	-0.15%
2023/11/28	0	0.00	1	134.00	132.50	-1	2,664	-0.04%
2023/11/27	10	138.05	10	138.75	133.50	0	2,531	0.00%
2023/11/24	11	138.41	1	139.00	136.50	10	2,387	0.42%
2023/11/22	0	0.00	3	131.50	133.50	-3	2,096	-0.14%
2023/11/21	1	131.01	3	132.00	132.50	-2	2,064	-0.10%
2023/11/20	1	131.00	1	130.00	131.00	0	2,017	0.00%
2023/11/17	1	130.50	0	0.00	129.50	1	1,997	0.05%
2023/11/15	3	130.83	1	129.00	128.50	2	1,973	0.10%
2023/11/14	0	0.00	1	130.50	130.00	-1	1,941	-0.05%
2023/11/13	2	131.76	1	134.00	128.50	1	1,908	0.05%
2023/11/08	0	0.00	5.1	127.99	128.50	-5.1	1,773	-0.29%
2023/11/07	2	129.25	4	129.38	130.00	-2	1,712	-0.12%
2023/11/06	5	127.60	4	127.50	128.00	1	1,633	0.06%
2023/11/03	3.1	122.49	0	121.50	121.00	3	1,518	0.20%
2023/11/02	2	119.25	1	118.50	120.00	1	1,517	0.07%
2023/11/01	3	116.83	0	0.00	115.50	3	1,514	0.20%
2023/10/30	1	117.50	0	0.00	117.00	1	1,510	0.07%
2023/10/26	2	122.00	2	119.75	117.50	0	1,550	0.00%
2023/10/25	1	122.98	0	122.50	122.50	1	1,527	0.06%
2023/10/20	3	120.67	3	120.17	120.00	0	1,498	0.00%
2023/10/19	1	122.42	3	123.50	123.50	-2	1,467	-0.13%
2023/10/18	0	0.00	2	116.00	116.00	-2	1,470	-0.14%
2023/10/13	0	0.00	11	118.45	118.00	-11	1,554	-0.71%
2023/10/12	0	0.00	1	118.50	119.00	-1	1,593	-0.06%
2023/10/05	1	112.50	2	112.00	112.00	-1	1,797	-0.06%
2023/10/02	7.1	116.35	0	0.00	115.50	7.1	1,943	0.36%
2023/09/28	6	117.92	0	0.00	117.50	6	2,015	0.30%
2023/09/27	1	118.00	0	117.50	118.00	1	2,224	0.04%
2023/09/21	0.1	106.50	0	0.00	106.00	0.1	2,758	0.00%
2023/09/18	0.2	113.50	0	0.00	113.00	0.2	2,992	0.01%
2023/09/14	0	0.00	0	113.00	113.00	0	3,093	0.00%
2023/09/11	0.1	110.50	0	0.00	110.00	0.1	3,387	0.00%
2023/08/16	0	0.00	0.1	110.50	110.00	-0.1	4,920	0.00%
2023/08/14	0.1	108.50	0	0.00	109.00	0.1	4,897	0.00%
2023/08/10	0	0.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/07	0	0.00	0	120.50	119.00	0	4,807	0.00%
2023/08/04	0	0.00	8	121.13	121.00	-8	4,784	-0.17%
2023/08/02	0	0.00	3	120.33	120.50	-3	4,776	-0.06%
2023/08/01	0	0.00	1	123.00	123.50	-1	4,750	-0.02%
2023/07/31	2	128.25	1	128.50	125.00	1	4,721	0.02%
2023/07/28	2	128.75	0	0.00	128.50	2	4,688	0.04%
2023/07/27	0	127.00	0	0.00	127.00	0	4,669	0.00%
2023/07/26	2	125.75	0	0.00	125.50	2	4,655	0.04%
2023/07/25	1.1	130.46	1	127.00	129.00	0.1	4,639	0.00%
2023/07/24	0	0.00	1	128.00	126.50	-1	4,607	-0.02%
2023/07/21	0	0.00	1	125.00	129.50	-1	4,566	-0.02%
2023/07/20	2	136.00	1	136.00	136.50	1	4,510	0.02%
2023/07/19	2.4	136.90	2	135.00	134.00	0.4	4,475	0.01%
2023/07/18	0	0.00	3.1	134.44	132.50	-3.1	4,433	-0.07%
2023/07/17	1.1	134.98	1.1	137.81	134.00	0	4,399	0.00%
2023/07/14	0	0.00	5.5	135.90	138.00	-5.5	4,358	-0.13%
2023/07/13	3	137.33	2	137.50	134.50	1	4,332	0.02%
2023/07/12	2	136.75	1	138.00	137.00	1	4,253	0.02%
2023/07/11	2	135.25	7	135.50	133.50	-5	4,175	-0.12%
2023/07/07	3	133.01	3	134.00	134.00	0	4,061	0.00%
2023/07/06	1.1	137.51	3	138.00	135.00	-1.9	3,973	-0.05%
2023/07/05	18.8	143.61	4	140.88	140.00	14.8	3,862	0.38%
2023/07/04	7	139.50	19.7	141.29	144.50	-12.7	3,576	-0.35%
2023/07/03	8	130.69	0	0.00	131.50	8	3,173	0.25%
2023/06/30	0	0.00	1	125.50	128.50	-1	3,046	-0.03%
2023/06/29	0	126.25	2	126.50	126.00	-2	3,017	-0.07%
2023/06/28	10.5	128.81	1	127.50	126.50	9.5	3,009	0.32%
2023/06/27	0.1	124.91	3	128.33	126.50	-2.9	2,960	-0.10%
2023/06/26	4	125.25	1	124.00	124.50	3	2,867	0.11%
2023/06/21	2	123.00	1	123.00	123.00	1	2,813	0.04%
2023/06/20	2	127.75	3	127.67	126.50	-1	2,776	-0.04%
2023/06/19	2	129.50	5	129.00	129.00	-3	2,744	-0.11%
2023/06/16	1	128.00	6	128.50	127.00	-5	2,673	-0.19%
2023/06/15	8.3	133.42	1	134.00	130.00	7.3	2,616	0.28%
2023/06/14	2	129.75	6.3	128.52	129.00	-4.3	2,456	-0.18%
2023/06/13	10.7	129.45	10.1	130.24	130.00	0.6	2,372	0.03%
2023/06/12	8.6	132.28	7	134.93	128.00	1.6	2,139	0.08%
2023/06/09	8	125.00	12.5	126.44	128.00	-4.5	1,682	-0.27%
2023/06/08	11.1	117.02	5.1	117.93	116.50	6	1,425	0.42%
2023/06/07	6	109.17	10.5	111.10	113.00	-4.5	1,147	-0.39%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/02	0.5	106.00	0	0.00	105.00	0.5	1,148	0.04%
2023/06/01	0	0.00	1	104.00	105.00	-1	1,157	-0.09%
2023/05/31	1	105.00	0	0.00	105.00	1	1,156	0.09%
2023/05/26	0	0.00	2	104.50	104.50	-2	1,146	-0.17%
2023/05/25	0	0.00	1	102.50	102.50	-1	1,117	-0.09%
2023/05/18	0	0.00	0.3	100.00	100.00	-0.3	1,218	-0.03%
2023/05/16	0	0.00	5	99.50	99.10	-5	1,243	-0.40%
2023/05/15	0.1	97.30	0	0.00	97.00	0.1	1,258	0.00%
2023/05/11	0.1	96.58	0	0.00	95.90	0.1	1,373	0.00%
2023/05/09	0.1	98.80	0	0.00	98.40	0.1	1,398	0.01%
2023/05/08	2	99.95	0	0.00	100.00	2	1,402	0.14%
2023/05/02	1	98.80	0	0.00	99.40	1	1,496	0.07%
2023/04/27	3	98.10	0	0.00	98.10	3	1,583	0.19%
2023/04/25	0.2	99.36	3	99.70	97.80	-2.8	1,649	-0.17%
2023/04/21	0	105.00	4	106.00	102.00	-4	1,639	-0.24%
2023/04/19	3	109.50	0	0.00	107.50	3	1,685	0.18%
2023/04/18	2	111.50	0	0.00	110.50	2	1,686	0.12%
2023/04/14	2	107.50	0	0.00	106.50	2	1,612	0.12%
2023/04/12	2	107.50	5	108.00	107.00	-3	1,616	-0.19%
2023/04/11	0	0.00	1	108.00	108.00	-1	1,615	-0.06%
2023/03/30	0	0.00	1	109.00	109.00	-1	1,655	-0.06%
2023/03/29	2	108.75	0	0.00	107.50	2	1,661	0.12%
2023/03/28	0	0.00	1	109.00	110.00	-1	1,664	-0.06%
2023/03/27	1	110.00	1	108.00	108.00	0	1,636	0.00%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/20	0	0.00	1	108.00	108.00	-1	1,614	-0.06%
2023/03/17	1	106.50	0	0.00	106.50	1	1,619	0.06%
2023/03/16	3	106.17	0	0.00	105.00	3	1,624	0.19%
2023/03/14	1	108.00	0.1	108.00	106.50	0.9	1,667	0.05%
2023/03/13	2	106.99	2.4	107.21	107.00	-0.4	1,736	-0.02%
2023/03/10	2	109.50	3.1	110.47	110.00	-1.1	1,747	-0.06%
2023/03/09	6	111.33	4	111.88	111.50	2	1,840	0.11%
2023/03/08	1	111.00	0.1	111.73	111.50	0.9	1,820	0.05%
2023/03/07	0	0.00	0.5	105.50	105.00	-0.5	1,717	-0.03%
2023/02/24	0	103.50	0	0.00	103.00	0	1,836	0.00%
2023/02/23	0	0.00	7	103.57	103.50	-7	1,875	-0.37%
2023/02/22	0	102.50	0	0.00	101.50	0	1,922	0.00%
2023/02/21	1	104.50	0	0.00	104.00	1	1,967	0.05%
2023/02/17	1	102.50	1	104.00	104.00	0	2,329	0.00%
2023/02/16	2	106.00	2	106.00	106.50	0	2,299	0.00%
2023/02/15	1.1	104.00	0	0.00	104.00	1.1	2,338	0.04%
2023/02/14	0.6	106.50	0	0.00	106.00	0.6	2,348	0.02%
2023/02/13	0.1	106.00	1	106.00	105.50	-0.9	2,382	-0.04%
2023/02/10	8	109.43	4.1	107.69	107.00	4	2,416	0.16%
2023/02/09	2	108.50	0	0.00	109.50	2	2,373	0.08%
2023/02/08	3	109.00	0	0.00	108.50	3	2,368	0.13%
2023/02/06	0.1	107.00	1	107.00	107.00	-1	2,345	-0.04%
2023/02/03	3.1	109.32	1	108.50	107.50	2.1	2,350	0.09%
2023/02/02	0	0.00	1	109.00	109.00	-1	2,346	-0.04%
2023/01/31	4	106.50	0	0.00	107.00	4	2,332	0.17%
2023/01/30	7	106.86	23	106.54	106.00	-16	2,325	-0.69%
2023/01/17	20	103.50	0	0.00	104.50	20	2,255	0.89%
2023/01/13	4	104.38	1	101.50	101.50	3	2,252	0.13%
2023/01/11	1	103.48	0	0.00	102.50	1	2,206	0.05%
2023/01/10	0	0.00	2	104.75	104.50	-2	2,203	-0.09%
2023/01/09	2	103.50	1	104.50	104.00	1	2,182	0.05%
2023/01/06	0	0.00	1	101.50	102.00	-1	2,163	-0.05%
2023/01/05	1	99.80	0	0.00	97.80	1	2,167	0.05%
2023/01/03	1	98.03	2	97.25	97.80	-1	2,245	-0.04%
2022/12/29	0	0.00	1	95.10	96.30	-1	2,280	-0.04%
2022/12/28	0.1	97.14	0	0.00	95.40	0.1	2,345	0.01%
2022/12/23	0.1	99.45	0	0.00	99.50	0.1	2,554	0.00%
2022/12/21	1	100.50	3	101.00	100.50	-2	2,707	-0.07%
2022/12/20	0	101.00	2	105.00	100.50	-2	2,752	-0.07%
2022/12/16	0.1	102.75	2	103.00	102.50	-1.9	2,826	-0.07%
2022/12/14	0	104.00	1	104.50	105.50	-1	2,808	-0.03%
2022/12/12	0	0.00	0.1	104.00	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	1	103.50	1	104.50	104.00	0	2,788	0.00%
2022/12/07	3	106.33	1	107.00	103.50	2	2,784	0.07%
2022/12/06	0	0.00	1.1	108.93	106.50	-1.1	2,754	-0.04%
2022/12/05	2.1	111.26	0	0.00	111.00	2.1	2,723	0.08%
2022/12/02	1	107.50	1.2	108.00	108.50	-0.2	2,658	-0.01%
2022/12/01	4	108.38	5.1	109.30	106.00	-1.1	2,630	-0.04%
2022/11/30	0	0.00	0.1	105.00	104.50	-0.1	2,535	0.00%
2022/11/28	0	0.00	2	104.50	104.00	-2	2,518	-0.08%
2022/11/25	0	0.00	4	105.25	104.00	-4	2,550	-0.16%
2022/11/24	1.2	105.00	0	0.00	105.50	1.2	2,562	0.05%
2022/11/23	2	105.25	1.1	104.00	104.00	0.9	2,530	0.03%
2022/11/22	2	104.75	0	0.00	105.00	2	2,489	0.08%
2022/11/18	4	105.25	2	106.00	106.00	2	2,459	0.08%
2022/11/17	0	0.00	2	104.50	107.00	-2	2,423	-0.08%
2022/11/16	7	109.93	4	109.13	108.00	3	2,381	0.13%
2022/11/15	2	109.25	4	109.00	109.50	-2	2,254	-0.09%
2022/11/14	0	0.00	2	98.71	99.70	-2	2,158	-0.09%
2022/11/11	0	0.00	1	99.70	97.80	-1	2,164	-0.05%
2022/11/10	3	94.80	1	95.31	95.50	2	2,125	0.09%
2022/11/09	3	93.70	2	94.15	94.40	1	2,125	0.05%
2022/11/08	6	94.02	0	95.80	92.40	6	2,124	0.28%
2022/11/07	3	94.07	0	0.00	93.30	3	2,197	0.14%
2022/11/04	0.1	93.50	0	0.00	96.70	0.1	2,209	0.00%
2022/11/03	0	94.27	0	0.00	94.80	0	2,265	0.00%
2022/11/02	1	94.90	1	94.60	94.40	0	2,346	0.00%
2022/11/01	2	94.95	1	95.20	94.70	1	2,396	0.04%
2022/10/31	1	95.30	2	94.90	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	1	90.00	92.90	-1	2,534	-0.04%
2022/10/26	1	89.00	3	89.20	88.80	-2	2,533	-0.08%
2022/10/25	1	87.60	0	0.00	87.50	1	2,534	0.04%
2022/10/24	0	0.00	0	91.90	88.40	0	2,546	0.00%
2022/10/21	1	90.80	1	90.50	89.60	0	2,560	0.00%
2022/10/20	1	89.00	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	91.20	0	0.00	91.10	0	2,641	0.00%
2022/10/17	0	0.00	0.1	91.50	91.50	-0.1	2,731	0.00%
2022/10/13	3	89.52	2	89.75	85.10	1	2,835	0.04%
2022/10/12	1	90.60	2	89.70	90.60	-1	2,837	-0.04%
2022/10/11	3.1	89.09	3	88.73	88.50	0.1	2,908	0.00%
2022/10/07	0.5	95.48	0	0.00	94.60	0.5	3,000	0.02%
2022/10/06	0.5	94.10	0	0.00	95.50	0.5	3,040	0.02%
2022/10/05	2	96.30	2	96.55	94.20	0	3,049	0.00%
2022/10/04	0	0.00	2	93.85	93.80	-2	3,038	-0.07%
2022/10/03	2	91.01	0	0.00	91.00	2	3,013	0.07%
2022/09/30	1	92.90	1	90.00	96.00	0	3,088	0.00%
2022/09/29	8.1	94.26	1	92.90	92.90	7.1	3,245	0.22%
2022/09/28	3.2	100.48	1	100.00	97.20	2.2	3,202	0.07%
2022/09/27	2	101.50	2	105.00	106.00	0	3,173	0.00%
2022/09/26	1	105.97	1	103.00	103.00	0	3,145	0.00%
2022/09/07	3	117.83	1	116.50	120.50	2	3,553	0.06%
2022/09/05	0	0.00	2	123.50	122.00	-2	3,648	-0.05%
2022/08/31	0	0.00	2	131.50	131.50	-2	3,663	-0.05%
2022/08/29	0	0.00	4	124.63	126.00	-4	3,692	-0.11%
2022/08/26	0	0.00	2	131.50	128.00	-2	3,795	-0.05%
2022/08/24	6	129.50	0	0.00	128.00	6	3,855	0.16%
2022/08/22	5	130.40	1	132.50	128.50	4	4,022	0.10%
2022/08/19	1	127.00	3	126.68	129.50	-2	3,998	-0.05%
2022/08/18	0	0.00	1	125.00	124.50	-1	3,947	-0.03%
2022/08/17	0.5	124.40	0	0.00	124.00	0.5	3,950	0.01%
2022/08/16	1	123.00	1	125.00	123.00	0	3,983	0.00%
2022/08/12	1	118.00	13	119.58	122.50	-12	4,094	-0.29%
2022/08/11	12.5	120.74	0	0.00	120.50	12.5	4,113	0.30%
2022/08/10	4	121.00	1	122.00	120.50	3	4,137	0.07%
2022/08/09	2	125.25	0	0.00	125.00	2	4,121	0.05%
2022/08/08	0	0.00	3	129.50	130.00	-3	4,069	-0.07%
2022/08/05	4	130.25	5.1	129.41	129.50	-1.1	4,038	-0.03%
2022/08/04	1	127.00	3	126.67	129.50	-2	3,959	-0.05%
2022/08/03	1	126.00	1	126.00	126.00	0	3,961	0.00%
2022/08/02	1	125.50	0	0.00	127.00	1	3,967	0.03%
2022/08/01	0	0.00	3	126.50	127.00	-3	3,991	-0.08%
2022/07/29	0	128.00	1	128.52	129.00	-1	4,034	-0.03%
2022/07/28	1	126.50	1	127.50	126.50	0	4,072	0.00%
2022/07/27	0	126.00	0	0.00	128.50	0	4,109	0.00%
2022/07/26	6	127.33	2	125.00	127.50	4	4,362	0.09%
2022/07/25	2	125.50	0	0.00	126.00	2	4,407	0.05%
2022/07/22	1	126.50	0.2	125.00	125.00	0.8	4,576	0.02%
2022/07/21	1.2	124.26	6	128.17	128.00	-4.8	4,613	-0.10%
2022/07/20	2	123.50	0	0.00	122.00	2	4,686	0.04%
2022/07/19	0	0.00	1	123.00	122.50	-1	4,758	-0.02%
2022/07/18	4	123.88	5	123.00	124.50	-1	4,884	-0.02%
2022/07/15	2	119.25	5.2	120.56	122.00	-3.2	5,046	-0.06%
2022/07/14	0	0.00	1	114.00	114.00	-1	4,993	-0.02%
2022/07/12	4	106.88	4	108.88	107.00	0	5,151	0.00%
2022/07/08	2	110.00	3	110.83	111.00	-1	5,042	-0.02%
2022/07/07	2	109.26	3	106.00	111.00	-1	4,893	-0.02%
2022/07/06	8.2	114.36	2	114.75	111.50	6.2	4,678	0.13%
2022/07/05	0	0.00	1	123.52	123.50	-1	4,631	-0.02%
2022/07/04	1	122.00	1	121.50	121.50	0	4,591	0.00%
2022/07/01	0	127.50	4	124.00	122.00	-4	4,577	-0.09%
2022/06/30	1.1	132.96	1	128.50	128.50	0.1	4,554	0.00%
2022/06/29	1	135.50	4	135.50	134.50	-3	4,539	-0.07%
2022/06/27	4	132.00	0	0.00	131.50	4	4,742	0.08%
2022/06/24	0	0.00	1	128.00	128.50	-1	4,711	-0.02%
2022/06/23	0	0.00	1	120.54	124.50	-1	4,660	-0.02%
2022/06/21	0	122.00	3	121.33	124.50	-3	4,556	-0.07%
2022/06/20	1	126.50	3	125.67	122.00	-2	4,497	-0.04%
2022/06/17	2	129.00	1	130.00	129.50	1	4,437	0.02%
2022/06/16	1	137.00	1	138.00	131.50	0	4,399	0.00%
2022/06/15	1	137.10	2	137.50	137.00	-1	4,351	-0.02%
2022/06/14	3	144.17	0	0.00	145.00	3	4,309	0.07%
2022/06/13	0	0.00	2	147.75	146.00	-2	4,244	-0.05%
2022/06/08	0.1	146.00	1	145.50	146.00	-1	4,161	-0.02%
2022/06/07	5	147.30	0	0.00	147.00	5	4,144	0.12%
2022/06/06	3	149.00	5	150.30	147.00	-2	4,107	-0.05%
2022/06/01	1	147.50	1	146.51	148.00	0	3,969	0.00%
2022/05/31	2	150.00	2	149.50	147.00	0	3,922	0.00%
2022/05/27	2	142.00	3	142.67	143.50	-1	3,728	-0.03%
2022/05/25	1	140.00	0	0.00	140.50	1	3,661	0.03%
2022/05/24	0	0.00	1	139.50	138.00	-1	3,663	-0.03%
2022/05/23	0	0.00	1	145.00	142.50	-1	3,617	-0.03%
2022/05/20	4	144.50	1	144.50	144.00	3	3,542	0.08%
2022/05/19	13	140.69	13	140.08	144.00	0	3,476	0.00%
2022/05/18	1	142.00	3	140.83	139.50	-2	3,422	-0.06%
2022/05/17	1	138.50	2	138.75	140.00	-1	3,358	-0.03%
2022/05/16	0	0.00	2	139.00	135.00	-2	3,322	-0.06%
2022/05/13	2	135.50	0	0.00	135.50	2	3,295	0.06%
2022/05/11	0	0.00	1	138.50	137.00	-1	3,252	-0.03%
2022/05/10	1	133.50	1	134.00	135.50	0	3,192	0.00%
2022/05/09	0	0.00	3	130.50	133.00	-3	3,173	-0.09%
2022/05/06	0	0.00	0.1	135.00	134.50	-0.1	3,131	0.00%
2022/05/04	1	134.50	0	0.00	135.00	1	3,024	0.03%
2022/05/03	12	141.92	25	139.84	137.00	-13	2,958	-0.44%
2022/04/29	5.1	137.90	3	138.50	138.00	2.1	2,675	0.08%
2022/04/28	5	137.10	4	138.00	135.50	1	2,587	0.04%
2022/04/27	0	0.00	1	130.50	136.00	-1	2,398	-0.04%
2022/04/26	2	137.25	2	138.50	131.50	0	2,301	0.00%
2022/04/25	0	0.00	13	136.00	137.00	-13	2,148	-0.60%
2022/04/22	11	138.50	2	138.50	138.00	9	2,052	0.44%
2022/04/21	5	137.30	10	136.40	138.00	-5	1,943	-0.26%
2022/04/20	3	131.17	1.1	130.56	130.50	1.9	1,676	0.11%
2022/04/19	11	134.23	11.1	128.79	126.50	-0.1	1,602	0.00%
2022/04/18	0	0.00	10	129.80	130.00	-10	1,483	-0.67%
2022/04/13	1	122.00	3	121.50	120.50	-2	1,452	-0.14%
2022/04/12	3	119.17	1	117.00	120.00	2	1,510	0.13%
2022/04/11	5.2	120.44	1	119.00	119.50	4.2	1,793	0.23%
2022/04/07	0	0.00	1	122.50	123.00	-1	1,864	-0.05%
2022/04/06	1	125.00	0	0.00	125.00	1	1,911	0.05%
2022/03/31	1.2	132.08	1	130.50	130.50	0.2	1,990	0.01%
2022/03/30	1	127.00	10.3	130.01	130.50	-9.3	1,826	-0.51%
2022/03/29	0.3	119.00	0	0.00	119.00	0.3	1,743	0.02%
2022/03/28	1	119.00	0	0.00	118.50	1	1,748	0.06%
2022/03/23	1	122.50	12	122.50	122.50	-11	1,754	-0.63%
2022/03/21	1	122.00	0	0.00	121.50	1	1,754	0.06%
2022/03/17	2	124.00	2	121.50	122.00	0	1,788	0.00%
2022/03/16	4	118.50	5	119.30	119.50	-1	1,777	-0.06%
2022/03/15	1	117.50	0	0.00	118.00	1	1,772	0.06%
2022/03/14	1	119.00	1	120.50	119.50	0	1,781	0.00%
2022/03/11	1	118.00	1	119.00	119.50	0	1,804	0.00%
2022/03/10	0	0.00	0.1	120.00	118.00	-0.1	1,852	-0.01%
2022/03/09	0	0.00	10.2	116.07	118.00	-10.2	1,930	-0.53%
2022/03/08	4	116.50	0	0.00	116.50	4	1,968	0.20%
2022/03/07	0	0.00	2	116.75	118.50	-2	1,988	-0.10%
2022/03/03	6	123.00	0	0.00	122.50	6	2,013	0.30%
2022/03/02	5	121.50	1	119.50	121.50	4	2,029	0.20%
2022/02/25	0	0.00	1	118.00	118.50	-1	2,038	-0.05%
2022/02/24	5	120.00	0	0.00	118.00	5	2,053	0.24%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/02/22	7	119.86	0	0.00	120.00	7	2,086	0.34%
2022/02/21	5	122.00	0	0.00	122.50	5	2,091	0.24%
2022/02/18	11	123.36	0	0.00	124.50	11	2,107	0.52%
2022/02/17	0.1	131.00	0	0.00	130.50	0.1	2,049	0.00%
2022/02/16	0	0.00	0.1	132.00	133.00	-0.1	2,083	0.00%
2022/02/14	6.1	126.17	1	127.00	126.00	5.1	2,192	0.23%
2022/02/09	24	131.58	0	0.00	132.00	24	2,607	0.92%
2022/02/07	0	0.00	0	127.00	127.50	0	2,696	0.00%
2022/01/24	3	127.33	2	128.50	129.50	1	2,841	0.04%
2022/01/20	0.2	133.50	0	0.00	135.00	0.2	2,851	0.01%
2022/01/19	1.1	133.14	2	133.75	133.00	-0.9	2,867	-0.03%
2022/01/18	2	137.25	1	136.00	136.00	1	2,872	0.03%
2022/01/17	1	137.50	2	137.25	137.00	-1	2,882	-0.03%
2022/01/14	4	136.00	0	0.00	136.00	4	2,897	0.14%
2022/01/13	0.1	136.50	1	136.50	136.50	-0.9	2,916	-0.03%
2022/01/11	3	136.83	2	136.00	136.50	1	3,074	0.03%
2022/01/07	3	139.17	5	137.50	138.00	-2	3,428	-0.06%
2022/01/06	2	141.75	1	140.50	141.50	1	3,396	0.03%
2022/01/05	6	144.08	1	143.50	143.00	5	3,378	0.15%
2022/01/04	19	148.18	17.4	148.20	146.00	1.6	3,327	0.05%
2022/01/03	2	144.50	2	144.74	143.00	0	3,050	0.00%
2021/12/30	9	144.72	3	144.33	143.00	6	3,016	0.20%
2021/12/29	1	145.00	0	0.00	145.00	1	2,999	0.03%
2021/12/28	3	141.17	6	143.00	143.00	-3	2,959	-0.10%
2021/12/27	1	137.50	0	0.00	137.00	1	2,874	0.03%
2021/12/24	2	138.00	0	0.00	137.50	2	2,893	0.07%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/17	1	137.50	4	137.00	137.00	-3	2,960	-0.10%
2021/12/15	0	0.00	0.1	138.50	136.50	-0.1	2,959	0.00%
2021/12/13	0	0.00	1	138.50	137.50	-1	2,997	-0.03%
2021/12/07	1	142.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	2	145.25	4	145.38	144.00	-2	3,028	-0.07%
2021/12/01	0	0.00	0.2	141.50	142.00	-0.2	2,961	-0.01%
2021/11/30	0	138.50	0	0.00	138.00	0	2,964	0.00%
2021/11/29	0.1	133.50	2	134.50	136.00	-2	3,003	-0.06%
2021/11/26	1	134.50	2	134.25	134.50	-1	3,064	-0.03%
2021/11/25	2	138.50	0	0.00	138.00	2	3,102	0.06%
2021/11/24	0.1	138.43	0	0.00	138.50	0.1	3,117	0.00%
2021/11/23	1	139.50	0	0.00	138.00	1	3,137	0.03%
2021/11/19	0	0.00	0.1	144.50	143.00	-0.1	3,264	0.00%
2021/11/17	0	0.00	1	142.50	142.00	-1	3,270	-0.03%
2021/11/16	0	0.00	2	144.00	142.50	-2	3,270	-0.06%
2021/11/15	0	0.00	2	144.00	144.50	-2	3,283	-0.06%
2021/11/12	2	143.00	1	142.50	143.50	1	3,317	0.03%
2021/11/11	0.1	142.00	2	141.75	142.00	-1.9	3,340	-0.06%
2021/11/10	2	148.00	1	148.49	147.50	1	3,484	0.03%
2021/11/09	7	146.50	9	146.78	146.50	-2	3,652	-0.05%
2021/11/08	1	138.50	4	138.38	138.00	-3	3,417	-0.09%
2021/11/05	4	138.75	4	138.38	138.50	0	3,474	0.00%
2021/11/04	0.1	134.50	2	135.25	136.50	-1.9	3,454	-0.05%
2021/11/03	3	133.67	4	134.75	134.00	-1	3,468	-0.03%
2021/11/02	12	140.13	2	137.50	136.50	10	3,486	0.29%
2021/11/01	1	138.50	1	139.00	139.00	0	3,422	0.00%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	1	134.50	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	1	134.50	0	0.00	133.00	1	3,480	0.03%
2021/10/25	0	131.50	1	132.50	133.50	-1	3,524	-0.03%
2021/10/20	1	136.50	4	138.25	137.50	-3	3,645	-0.08%
2021/10/19	4	136.88	3.5	137.77	137.50	0.5	3,661	0.01%
2021/10/18	3	134.33	4	135.75	134.50	-1	3,648	-0.03%
2021/10/15	0	0.00	4.3	130.53	131.00	-4.3	3,585	-0.12%
2021/10/13	0.1	119.00	0	0.00	119.00	0.1	3,706	0.00%
2021/10/12	0.1	121.00	0	0.00	121.00	0.1	3,828	0.00%
2021/10/06	0.1	122.25	0	0.00	119.50	0.1	4,680	0.00%
2021/10/04	0	0.00	2	120.00	119.00	-2	5,076	-0.04%
2021/10/01	4.2	122.99	1	122.00	121.50	3.2	5,188	0.06%
2021/09/30	0	0.00	10	126.50	127.50	-10	5,275	-0.19%
2021/09/29	5.5	125.88	0	0.00	124.50	5.5	5,297	0.10%
2021/09/23	2	134.00	0	0.00	133.50	2	5,526	0.04%
2021/09/22	0	0.00	15	133.50	133.50	-15	5,632	-0.27%
2021/09/17	0	0.00	1	135.50	136.00	-1	5,678	-0.02%
2021/09/15	3	133.50	0	0.00	133.50	3	5,867	0.05%
2021/09/14	26	139.44	0	0.00	138.00	26	6,005	0.43%
2021/09/10	0	0.00	1	142.00	144.50	-1	6,200	-0.02%
2021/09/09	1	139.50	3	139.50	141.00	-2	6,439	-0.03%
2021/09/08	3	138.50	3	139.50	137.50	0	6,568	0.00%
2021/09/07	6.1	140.98	0	0.00	141.50	6.1	6,608	0.09%
2021/09/06	1.4	146.57	0	0.00	145.50	1.4	6,826	0.02%
2021/09/03	1	148.50	2	149.25	148.50	-1	7,138	-0.01%
2021/09/02	3	149.67	2	148.50	147.50	1	7,195	0.01%
2021/09/01	3	148.50	5	150.30	152.00	-2	7,157	-0.03%
2021/08/31	3	144.50	0	0.00	145.00	3	7,103	0.04%
2021/08/30	0	0.00	1	144.50	143.50	-1	7,113	-0.01%
2021/08/27	3	142.67	1	144.00	142.50	2	7,142	0.03%
2021/08/26	5	148.00	4.5	147.39	145.00	0.5	7,202	0.01%
2021/08/25	2	142.75	0.3	142.43	145.00	1.7	7,326	0.02%
2021/08/24	0	0.00	2	137.50	137.00	-2	7,323	-0.03%
2021/08/23	0	0.00	3.1	139.71	140.00	-3.1	7,362	-0.04%
2021/08/20	0	0.00	1	136.50	136.00	-1	7,413	-0.01%
2021/08/19	1.1	136.57	7	139.00	135.50	-5.9	7,484	-0.08%
2021/08/18	6	137.17	11	139.00	142.00	-5	7,595	-0.07%
2021/08/17	1	135.00	0.2	136.00	134.00	0.8	7,767	0.01%
2021/08/16	3.2	136.34	3.2	136.13	134.50	0	7,963	0.00%
2021/08/13	8.1	143.64	0	0.00	143.00	8.1	7,790	0.10%
2021/08/11	6.1	156.52	0	0.00	156.00	6.1	7,576	0.08%
2021/08/10	0	159.00	9	161.39	163.00	-9	7,581	-0.12%
2021/08/09	10.3	163.34	5.2	165.00	162.00	5.1	7,659	0.07%
2021/08/06	2.1	165.51	1	166.00	165.50	1.1	7,759	0.01%
2021/08/05	7	168.64	1	168.50	168.00	6	7,924	0.08%
2021/08/04	1	168.50	17	172.00	168.50	-16	8,069	-0.20%
2021/08/02	17	172.82	0	0.00	172.00	17	8,146	0.21%
2021/07/30	2	170.25	2	172.25	168.00	0	8,183	0.00%
2021/07/29	11	170.50	1	172.00	171.50	10	8,221	0.12%
2021/07/28	1.2	163.27	0	0.00	163.50	1.2	8,249	0.02%
2021/07/27	1.1	177.56	1	171.50	170.50	0.1	8,269	0.00%
2021/07/26	2	174.99	2	175.25	175.00	0	8,304	0.00%
2021/07/23	0	0.00	11	169.95	172.50	-11	8,256	-0.13%
2021/07/22	2	168.50	2	170.00	168.00	0	8,207	0.00%
2021/07/21	7	166.24	2.2	172.93	167.50	4.8	8,146	0.06%
2021/07/20	3.3	176.47	1	178.00	175.00	2.3	7,935	0.03%
2021/07/19	4.1	179.88	1.2	179.75	179.00	2.9	7,871	0.04%
2021/07/16	0.1	183.00	20	182.75	184.50	-19.9	7,815	-0.26%
2021/07/15	8	189.00	13.4	189.52	188.00	-5.4	7,706	-0.07%
2021/07/14	30.3	184.59	20	186.22	183.00	10.3	7,431	0.14%
2021/07/13	19	187.26	12	184.42	180.00	7	7,207	0.10%
2021/07/12	17	182.00	28	182.07	186.00	-11	6,948	-0.16%
2021/07/09	0	0.00	1	171.00	170.50	-1	6,644	-0.02%
2021/07/08	10	175.05	12	173.96	173.00	-2	6,766	-0.03%
2021/07/07	2	174.25	4	172.63	172.00	-2	6,750	-0.03%
2021/07/06	2	169.00	1	168.50	168.00	1	6,792	0.01%
2021/07/05	12	172.54	11	172.05	172.00	1	6,838	0.01%
2021/07/02	0	0.00	5.1	168.52	168.50	-5.1	6,829	-0.07%
2021/07/01	11.2	165.91	2	164.50	164.00	9.2	6,840	0.13%
2021/06/30	3	168.00	1	169.00	169.00	2	6,861	0.03%
2021/06/29	5	171.00	1.2	172.11	168.50	3.8	6,940	0.05%
2021/06/28	0.4	174.00	1.2	174.13	173.00	-0.7	7,134	-0.01%
2021/06/25	19.1	179.22	18	174.36	174.00	1.1	7,129	0.02%
2021/06/24	9	176.06	9	177.33	176.50	0	7,045	0.00%
2021/06/23	3	175.50	5.4	175.89	175.00	-2.4	7,014	-0.03%
2021/06/22	6.1	170.09	6.2	170.94	170.50	-0.1	6,885	0.00%
2021/06/21	18.3	174.72	16	176.66	171.50	2.3	6,832	0.03%
2021/06/18	5.4	178.88	13	179.12	177.00	-7.6	6,705	-0.11%
2021/06/17	2	173.25	5	173.90	174.50	-3	6,484	-0.05%
2021/06/16	4	170.63	3	171.83	169.50	1	6,390	0.02%
2021/06/15	14	172.43	10.5	173.40	172.00	3.5	6,359	0.06%
2021/06/11	10	165.80	31	164.10	167.00	-21	6,218	-0.34%
2021/06/10	2	156.50	25	157.12	160.00	-23	5,943	-0.39%
2021/06/09	0	0.00	8	152.00	152.00	-8	5,890	-0.14%
2021/06/07	1	150.00	2	153.00	154.00	-1	5,999	-0.02%
2021/06/04	1	153.50	3	152.83	151.50	-2	5,961	-0.03%
2021/06/03	5	156.20	4.1	156.27	157.00	0.9	5,978	0.02%
2021/06/02	13.3	160.56	13	160.85	157.50	0.3	5,940	0.01%
2021/06/01	0	0.00	10	154.20	155.00	-10	5,765	-0.17%
2021/05/31	9	152.83	1	152.00	152.50	8	5,804	0.14%
2021/05/28	6.1	154.16	33	152.70	154.00	-26.9	5,953	-0.45%
2021/05/27	9	151.56	10	151.10	149.00	-1	5,968	-0.02%
2021/05/26	18	151.14	28.6	149.68	150.00	-10.6	5,931	-0.18%
2021/05/25	47	148.60	4	148.88	146.50	43	5,877	0.73%
2021/05/24	47	138.49	47	139.47	143.50	0	5,725	0.00%
2021/05/21	0	0.00	2	130.00	130.50	-2	5,541	-0.04%
2021/05/19	1	127.46	1	125.50	127.50	0	5,799	0.00%
2021/05/18	1.1	129.35	1	130.50	131.00	0.1	5,877	0.00%
2021/05/17	7	122.07	6	124.75	123.50	1	5,961	0.02%
2021/05/14	11.1	128.87	7	132.00	127.00	4.1	6,002	0.07%
2021/05/13	1	126.00	8	131.31	132.00	-7	6,118	-0.11%
2021/05/12	5	127.47	8	131.56	122.00	-3	6,583	-0.05%
2021/05/11	11	134.70	3	137.33	135.00	8	6,563	0.12%
2021/05/10	1	147.50	9	148.28	147.00	-8	6,685	-0.12%
2021/05/07	1	145.00	7	149.29	151.50	-6	6,828	-0.09%
2021/05/06	1.1	149.08	3	145.17	142.50	-1.9	7,030	-0.03%
2021/05/05	15	147.27	5	148.20	145.00	10	7,264	0.14%
2021/05/04	3.1	138.07	11.1	139.73	139.50	-8	8,261	-0.10%
2021/05/03	11	147.74	17	147.76	146.00	-6	8,256	-0.07%
2021/04/29	1	157.01	0	0.00	156.00	1	8,413	0.01%
2021/04/28	2	160.50	7	158.64	158.00	-5	8,642	-0.06%
2021/04/27	0	0.00	3	160.67	159.50	-3	8,883	-0.03%
2021/04/26	3	158.33	0	0.00	158.50	3	9,122	0.03%
2021/04/23	0	157.78	0	0.00	159.50	0	9,430	0.00%
2021/04/22	1.1	159.73	1	160.50	156.00	0.1	9,853	0.00%
2021/04/20	0	0.00	4	161.13	162.00	-4	10,308	-0.04%
2021/04/19	2	158.76	0	0.00	158.00	2	10,647	0.02%
2021/04/16	1	161.00	2	161.50	161.00	-1	11,002	-0.01%
2021/04/15	2.2	160.71	9	160.56	164.50	-6.9	11,521	-0.06%
2021/04/14	7.5	160.62	92	163.51	159.00	-84.5	12,043	-0.70%
2021/04/13	42	165.24	0	0.00	164.50	42	12,703	0.33%
2021/04/12	5	168.90	63.1	168.54	168.00	-58.1	12,875	-0.45%
2021/04/09	110	174.53	110	177.00	175.00	0	13,056	0.00%	大買/大賣/
2021/04/08	3.1	179.19	1	177.50	178.50	2.1	13,451	0.02%
2021/04/07	3.2	179.19	12	179.21	179.50	-8.8	13,495	-0.07%
2021/04/06	21	176.45	14	176.80	176.00	7	13,482	0.05%
2021/04/01	16	180.88	3	180.17	179.00	13	13,519	0.10%
2021/03/31	9	181.33	40.2	177.06	181.00	-31.2	13,493	-0.23%
2021/03/30	11.1	173.50	15	174.63	173.50	-3.9	13,352	-0.03%
2021/03/29	1	173.50	2	175.00	172.50	-1	13,563	-0.01%
2021/03/26	0	0.00	2	172.49	173.00	-2	13,815	-0.01%
2021/03/25	9	167.22	2	167.75	166.50	7	14,068	0.05%
2021/03/24	21	167.48	0	0.00	167.00	21	14,155	0.15%
2021/03/23	23	170.30	0	0.00	170.00	23	14,331	0.16%
2021/03/22	2	171.75	0	0.00	171.00	2	14,591	0.01%
2021/03/19	8	174.38	1	174.50	174.50	7	15,058	0.05%
2021/03/18	42.2	174.03	11	175.05	174.50	31.2	15,457	0.20%
2021/03/17	17	174.03	18	175.61	173.00	-1	16,019	-0.01%
2021/03/16	22	172.57	3	174.17	172.00	19	16,435	0.12%
2021/03/15	2	175.00	2	176.50	173.00	0	17,301	0.00%
2021/03/12	12.2	174.92	14	175.96	174.00	-1.9	18,042	-0.01%
2021/03/11	4	172.50	6	172.00	174.50	-2	18,240	-0.01%
2021/03/10	2	170.25	1	171.50	168.00	1	18,435	0.01%
2021/03/09	3	168.67	3	167.83	169.50	0	18,692	0.00%
2021/03/08	14	168.39	2	172.00	166.50	12	18,842	0.06%
2021/03/05	1	170.50	11	170.59	170.00	-10	18,948	-0.05%
2021/03/04	6	173.50	2	173.75	173.00	4	19,169	0.02%
2021/03/03	3	172.83	6.1	171.38	177.50	-3.1	19,401	-0.02%
2021/03/02	15	170.40	3.2	171.45	166.50	11.8	19,411	0.06%
2021/02/26	1	172.50	1	172.00	173.00	0	19,843	0.00%
2021/02/25	17	175.26	10	179.00	175.00	7	20,021	0.03%
2021/02/24	1	178.00	3	179.33	177.00	-2	20,393	-0.01%
2021/02/23	3.1	177.71	3	178.00	178.50	0.1	20,736	0.00%
2021/02/22	14.2	182.93	2	181.75	181.50	12.2	21,242	0.06%
2021/02/19	10.1	182.55	12	182.63	183.50	-1.9	21,752	-0.01%
2021/02/18	4.1	179.50	3	179.33	179.00	1.1	22,257	0.00%
2021/02/17	10	179.70	34	180.31	181.00	-24	22,991	-0.10%
2021/02/05	10.3	176.53	4	175.88	174.50	6.3	23,351	0.03%
2021/02/04	16	172.81	2	174.25	174.00	14	23,961	0.06%
2021/02/03	77.2	181.21	4	177.88	178.00	73.2	24,408	0.30%
2021/02/02	5.1	191.72	4	192.63	192.50	1.1	24,549	0.00%
2021/02/01	18	184.03	16	185.25	191.00	2	25,135	0.01%
2021/01/29	17.2	188.45	6	191.92	185.50	11.2	25,467	0.04%
2021/01/28	17	194.44	3.1	193.42	192.00	13.9	25,635	0.05%
2021/01/27	10.1	204.59	18	204.89	203.00	-7.9	25,941	-0.03%
2021/01/26	33	208.76	38.4	209.49	203.00	-5.4	26,040	-0.02%
2021/01/25	7	200.50	3	199.67	200.00	4	24,975	0.02%
2021/01/22	7	201.71	5	203.20	203.00	2	24,898	0.01%
2021/01/21	4	198.75	19	198.24	203.00	-15	24,715	-0.06%
2021/01/20	11	197.73	12	204.67	195.00	-1	24,517	0.00%
2021/01/19	17	204.76	3	203.17	204.00	14	24,299	0.06%
2021/01/18	8	193.31	28	195.70	202.50	-20	24,131	-0.08%
2021/01/15	12	199.21	19	205.18	193.00	-7	23,970	-0.03%
2021/01/14	13	202.73	18	201.06	199.00	-5	23,591	-0.02%
2021/01/13	18	205.83	11.1	201.91	202.00	7	23,410	0.03%
2021/01/12	15.2	205.36	15	205.23	199.50	0.2	23,156	0.00%
2021/01/11	7	202.14	18	201.64	205.50	-11	22,830	-0.05%
2021/01/08	32.2	201.59	36.3	202.71	196.00	-4.1	22,519	-0.02%
2021/01/07	20	201.03	24	202.02	203.00	-4	22,024	-0.02%
2021/01/06	18.3	195.41	35	193.70	193.00	-16.8	21,470	-0.08%
2021/01/05	27	190.48	23	188.89	188.00	4	20,708	0.02%
2021/01/04	6	185.67	8	188.75	187.50	-2	20,524	-0.01%
2020/12/31	15.2	183.38	19.2	183.83	183.50	-4	20,324	-0.02%
2020/12/30	2	174.25	13	173.96	176.50	-11	19,893	-0.06%
2020/12/29	20	172.90	8	172.00	171.50	12	19,833	0.06%
2020/12/28	10.1	173.29	2	173.00	172.00	8.1	19,785	0.04%
2020/12/25	6	170.67	1	170.00	169.00	5	19,703	0.03%
2020/12/23	28	170.95	30	171.53	173.50	-2	19,578	-0.01%
2020/12/22	12.4	167.29	15	169.97	167.50	-2.6	19,489	-0.01%
2020/12/21	6	164.83	5	164.40	164.00	1	19,295	0.01%
2020/12/18	8	172.44	2	172.00	171.50	6	19,108	0.03%
2020/12/17	10	173.15	2	171.75	175.00	8	19,345	0.04%
2020/12/16	12.1	174.33	4	174.50	171.50	8.1	19,198	0.04%
2020/12/15	35.4	171.20	25	172.64	171.00	10.4	18,978	0.05%
2020/12/14	14.4	180.12	15	180.77	176.00	-0.6	18,544	0.00%
2020/12/11	36.2	192.61	2	196.75	188.00	34.2	18,244	0.19%
2020/12/10	20	206.60	23	206.17	208.50	-3	17,953	-0.02%
2020/12/09	23	207.07	22	204.64	204.00	1	17,732	0.01%
2020/12/08	10	187.20	19.1	195.20	199.00	-9.1	16,902	-0.05%
2020/12/07	5	177.60	4.2	180.14	181.00	0.8	16,210	0.01%
2020/12/04	12.1	181.09	4	180.00	176.50	8.1	16,011	0.05%
2020/12/03	12	180.04	21.1	182.21	185.00	-9.1	15,856	-0.06%
2020/12/02	5	179.90	5	178.00	177.00	0	15,706	0.00%
2020/12/01	6	179.67	4	180.00	180.50	2	15,636	0.01%
2020/11/30	36.1	180.54	27	178.87	179.50	9.1	15,668	0.06%
2020/11/27	50	174.18	48	174.63	177.00	2	15,781	0.01%
2020/11/26	13.2	179.45	6	179.58	179.50	7.2	15,633	0.05%
2020/11/25	44.4	178.57	38	181.91	179.00	6.4	15,522	0.04%
2020/11/24	4	188.75	3	189.00	185.00	1	15,127	0.01%
2020/11/23	7	186.50	13	187.62	190.00	-6	15,109	-0.04%
2020/11/20	9	189.94	3	187.17	187.00	6	15,053	0.04%
2020/11/19	32.4	189.79	33	188.89	189.50	-0.6	14,903	0.00%
2020/11/18	82.1	183.96	73	184.64	186.50	9.1	14,501	0.06%
2020/11/17	36.1	183.96	34	182.18	179.50	2.1	14,192	0.01%
2020/11/16	59	182.29	61	185.93	190.00	-2	13,878	-0.01%
2020/11/13	68	173.52	73	168.47	175.00	-5	13,259	-0.04%
2020/11/12	149	170.80	131	168.81	170.00	18	12,977	0.14%	大買/大賣/
2020/11/11	12	160.88	22	163.18	171.00	-10	12,355	-0.08%
2020/11/10	19	156.60	50	156.76	160.00	-31	11,944	-0.26%
2020/11/09	38	151.58	21.1	153.96	156.50	16.9	11,295	0.15%
2020/11/06	20	140.15	42	140.86	142.50	-22	10,799	-0.20%
2020/11/05	7	136.36	17	135.71	136.50	-10	10,591	-0.09%
2020/11/04	5	130.90	22	131.95	135.00	-17	10,510	-0.16%
2020/11/03	3	126.67	18	127.89	127.00	-15	10,071	-0.15%
2020/11/02	11	120.55	1	119.50	119.50	10	9,829	0.10%
2020/10/30	1	121.50	17	119.91	120.00	-16	9,998	-0.16%
2020/10/29	5	118.20	1	122.00	121.00	4	10,137	0.04%
2020/10/28	2	120.75	0	0.00	120.50	2	10,289	0.02%
2020/10/27	3	122.00	17	122.47	124.00	-14	10,407	-0.13%
2020/10/26	7	124.71	4	124.62	122.50	3	10,636	0.03%
2020/10/23	8	123.31	14	123.43	124.50	-6	10,925	-0.05%
2020/10/22	3	117.67	3	119.67	121.00	0	11,681	0.00%
2020/10/21	17	118.00	0	0.00	117.00	17	12,242	0.14%
2020/10/20	4	116.25	0	0.00	117.50	4	12,615	0.03%
2020/10/19	1	120.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	6	120.25	2	119.75	118.50	4	13,006	0.03%
2020/10/15	16	123.00	8	124.00	123.00	8	13,396	0.06%
2020/10/14	1	124.00	9	123.11	122.50	-8	13,720	-0.06%
2020/10/13	1	123.00	3	122.83	123.50	-2	14,190	-0.01%
2020/10/12	4	122.50	30	122.72	121.50	-26	14,629	-0.18%
2020/10/08	2	121.25	4	121.75	121.00	-2	15,305	-0.01%
2020/10/07	2	118.75	2	119.00	118.00	0	15,940	0.00%
2020/10/06	15	118.20	0	0.00	117.00	15	16,476	0.09%
2020/10/05	3	117.50	0	0.00	116.50	3	17,141	0.02%
2020/09/30	1	113.50	0	0.00	117.00	1	17,743	0.01%
2020/09/28	2	112.75	0	0.00	114.00	2	18,800	0.01%
2020/09/25	7	112.50	3	112.00	110.50	4	19,141	0.02%
2020/09/24	5	115.20	1	115.50	115.00	4	19,447	0.02%
2020/09/23	3	117.83	5	116.60	119.50	-2	20,036	-0.01%
2020/09/22	21	118.76	7	120.64	118.00	14	20,364	0.07%
2020/09/21	3	126.50	26	127.33	125.50	-23	20,809	-0.11%
2020/09/18	0	0.00	13	127.42	127.00	-13	21,670	-0.06%
2020/09/17	1	127.00	0	0.00	127.00	1	22,528	0.00%
2020/09/16	31	128.24	55	129.89	128.00	-24	23,416	-0.10%
2020/09/15	31	130.74	24	129.60	129.50	7	23,469	0.03%
2020/09/14	2	129.50	15	130.20	131.50	-13	23,225	-0.06%
2020/09/11	1	125.00	2	124.50	125.50	-1	23,024	0.00%
2020/09/10	2	127.75	4	126.50	125.00	-2	22,969	-0.01%
2020/09/09	0	0.00	10	124.45	126.50	-10	22,944	-0.04%
2020/09/08	1	124.00	6	124.92	126.00	-5	22,944	-0.02%
2020/09/07	4	127.00	4	127.50	124.00	0	22,954	0.00%
2020/09/04	2	124.50	128	125.23	129.00	-126	22,976	-0.55%	大賣/鉅額交易
2020/09/03	2	128.50	1	128.50	127.50	1	22,886	0.00%
2020/09/02	138	129.43	27	128.74	129.00	111	22,798	0.49%	大買/鉅額交易
2020/09/01	3	125.17	8	125.19	125.50	-5	22,541	-0.02%
2020/08/31	6	123.42	4.1	123.02	123.50	1.9	22,476	0.01%
2020/08/28	3	120.33	4	121.63	123.00	-1	22,550	0.00%
2020/08/27	22	122.02	15	122.67	121.50	7	22,530	0.03%
2020/08/26	65	121.85	47	121.04	122.00	18	22,493	0.08%
2020/08/25	10	115.85	14	116.46	118.00	-4	22,183	-0.02%
2020/08/24	5	109.30	10	109.25	112.00	-5	21,931	-0.02%
2020/08/21	3	106.83	8	109.00	110.00	-5	21,832	-0.02%
2020/08/20	26	107.63	5	103.20	102.00	21	21,572	0.10%
2020/08/19	4	113.00	8	113.13	112.50	-4	21,309	-0.02%
2020/08/18	31.1	117.73	17	119.76	118.00	14.1	21,142	0.07%
2020/08/17	24	122.21	24	124.13	122.00	0	20,998	0.00%
2020/08/14	50	123.16	49	122.63	126.00	1	21,133	0.00%
2020/08/13	22	123.73	0	0.00	120.50	22	20,947	0.11%
2020/08/12	4	124.38	5	123.60	123.50	-1	20,939	0.00%
2020/08/11	9	129.06	8	130.63	127.50	1	20,872	0.00%
2020/08/10	6	128.83	7	130.71	128.00	-1	20,869	0.00%
2020/08/07	3	128.33	8	128.25	126.50	-5	20,790	-0.02%
2020/08/06	3	128.50	7	128.50	128.50	-4	20,802	-0.02%
2020/08/05	3	128.67	13	128.19	127.00	-10	20,761	-0.05%
2020/08/04	22	128.55	13	128.00	128.00	9	20,817	0.04%
2020/08/03	7	126.79	10	126.75	125.00	-3	20,802	-0.01%
2020/07/31	7	122.79	7	125.29	126.00	0	20,709	0.00%
2020/07/30	13	125.88	8	125.75	123.00	5	20,683	0.02%
2020/07/29	11	120.82	10	122.05	125.00	1	20,576	0.00%
2020/07/28	67	130.46	45	131.14	119.00	22	20,433	0.11%
2020/07/27	19	128.66	19	129.74	130.00	0	19,670	0.00%
2020/07/24	10	126.70	7	125.14	122.00	3	19,162	0.02%
2020/07/23	18	126.69	18	125.44	125.50	0	18,906	0.00%
2020/07/22	16	125.72	10	126.25	128.00	6	18,943	0.03%
2020/07/21	20	126.45	21	126.98	126.50	-1	18,718	-0.01%
2020/07/20	23	118.26	22	119.66	120.50	1	18,387	0.01%
2020/07/17	49	122.76	43	121.81	121.50	6	18,135	0.03%
2020/07/16	31	125.98	24	126.67	128.00	7	17,773	0.04%
2020/07/15	70	132.50	56	131.41	125.00	14	17,379	0.08%
2020/07/14	105	141.24	89	137.92	136.50	16	16,998	0.09%	大買/
2020/07/13	17	134.74	17	137.65	140.50	0	16,475	0.00%
2020/07/10	57	136.96	35	133.84	128.00	22	16,084	0.14%
2020/07/09	10	139.20	13	139.92	138.00	-3	15,491	-0.02%
2020/07/08	8	132.25	17	133.09	133.00	-9	14,981	-0.06%
2020/07/07	32	126.64	18	130.08	129.50	14	14,728	0.10%
2020/07/06	14	122.36	16	123.34	123.00	-2	14,173	-0.01%
2020/07/03	34	122.75	29	120.34	119.50	5	13,982	0.04%
2020/07/02	28	121.66	58	121.12	125.00	-30	13,554	-0.22%
2020/07/01	18	116.06	26	116.04	116.00	-8	12,873	-0.06%
2020/06/30	28	115.82	24	114.40	112.00	4	12,431	0.03%
2020/06/29	26	110.33	43	111.15	115.00	-17	11,637	-0.15%
2020/06/24	40	101.88	43	102.97	105.50	-3	10,716	-0.03%
2020/06/23	44	92.75	51	93.84	96.10	-7	9,831	-0.07%
2020/06/22	21	85.17	33.4	86.07	87.40	-12.4	8,916	-0.14%
2020/06/19	1	83.70	5	84.54	84.00	-4	8,763	-0.05%
2020/06/18	0.4	84.80	3	84.37	84.40	-2.6	8,698	-0.03%
2020/06/17	2	81.15	0	0.00	81.30	2	8,622	0.02%
2020/06/16	2	81.75	1.2	81.78	82.30	0.8	8,616	0.01%
2020/06/15	5	80.06	24	80.20	79.80	-19	8,564	-0.22%
2020/06/12	2	79.30	0	0.00	81.50	2	8,550	0.02%
2020/06/11	12	82.74	6	82.12	81.60	6	8,523	0.07%
2020/06/10	21	86.06	1	85.80	86.10	20	8,428	0.24%
2020/06/09	1	87.50	15	86.80	86.00	-14	8,424	-0.17%
2020/06/08	4	87.03	3	87.57	86.80	1	8,733	0.01%
2020/06/05	0	0.00	6	87.18	86.80	-6	8,930	-0.07%
2020/06/04	5	87.52	3	87.27	86.50	2	9,056	0.02%
2020/06/03	8	85.80	1	85.90	85.90	7	9,109	0.08%
2020/06/02	7	86.97	32	85.96	84.00	-25	9,114	-0.27%
2020/06/01	0.7	85.50	2	84.30	85.20	-1.3	9,265	-0.01%
2020/05/29	0	0.00	4	81.95	81.70	-4	9,465	-0.04%
2020/05/28	5	82.60	0	0.00	81.50	5	9,550	0.05%
2020/05/27	3	84.37	0	0.00	84.00	3	9,539	0.03%
2020/05/26	20	84.50	10	84.99	84.50	10	9,532	0.10%
2020/05/25	22	83.20	9	81.88	83.40	13	9,439	0.14%
2020/05/22	24	82.04	45	82.84	81.90	-21	9,445	-0.22%
2020/05/21	44	83.47	70	83.23	84.50	-26	9,372	-0.28%
2020/05/20	25	78.50	27	78.25	78.20	-2	9,126	-0.02%
2020/05/19	22	78.44	10	78.60	77.70	12	9,054	0.13%
2020/05/18	32	80.49	21	81.16	79.10	11	8,949	0.12%
2020/05/15	20	81.99	20	84.83	83.50	0	8,879	0.00%
2020/05/14	19.3	87.76	49	87.70	85.20	-29.7	8,911	-0.33%
2020/05/13	3	88.10	2	87.90	88.40	1	9,000	0.01%
2020/05/12	3	86.50	9	86.07	86.10	-6	9,134	-0.07%
2020/05/11	35	87.53	33	87.18	87.30	2	9,661	0.02%
2020/05/08	20	84.88	11	85.06	84.80	9	9,777	0.09%
2020/05/07	15	83.30	22	83.87	83.70	-7	9,807	-0.07%
2020/05/06	19	81.83	31	82.50	81.70	-12	9,836	-0.12%
2020/05/05	28	84.05	22	85.46	83.50	6	9,946	0.06%
2020/05/04	35	84.78	43	83.57	85.00	-8	9,910	-0.08%
2020/04/30	27	82.71	24	83.19	82.70	3	9,851	0.03%
2020/04/29	24	82.59	11	83.12	81.90	13	9,859	0.13%
2020/04/28	48	82.47	33	82.68	82.00	15	9,997	0.15%
2020/04/27	28	81.50	41.2	80.11	83.00	-13.2	9,876	-0.13%
2020/04/24	16	77.80	16	77.81	77.70	0	9,790	0.00%
2020/04/23	25	78.08	17	78.50	78.10	8	10,157	0.08%
2020/04/22	35	76.22	24	76.00	76.80	11	10,429	0.11%
2020/04/21	21	76.11	74	76.87	75.00	-53	10,445	-0.51%
2020/04/20	27	78.47	18	78.54	78.60	9	10,568	0.09%
2020/04/17	36	80.37	54	80.91	79.40	-18	10,565	-0.17%
2020/04/16	16	76.83	15	76.21	78.00	1	10,358	0.01%
2020/04/15	16	74.75	34	74.71	74.70	-18	10,145	-0.18%
2020/04/14	13	73.37	16	73.28	73.60	-3	9,967	-0.03%
2020/04/13	12	72.99	10	72.47	72.10	2	9,871	0.02%
2020/04/10	43	73.32	28	73.63	74.50	15	9,748	0.15%
2020/04/09	27	72.09	18	72.32	71.20	9	9,553	0.09%
2020/04/08	35	71.08	5	73.02	73.30	30	9,411	0.32%
2020/04/07	10	66.31	2	68.80	69.00	8	9,184	0.09%
2020/04/01	9	61.02	2	60.55	61.00	7	9,162	0.08%
2020/03/31	1	58.50	0	0.00	59.00	1	9,188	0.01%
2020/03/30	0	0.00	3	53.10	56.90	-3	9,485	-0.03%
2020/03/27	22	58.45	0	0.00	57.00	22	9,680	0.23%
2020/03/25	10	55.30	0	0.00	55.30	10	10,074	0.10%
2020/03/24	1	50.20	3	50.30	50.30	-2	10,400	-0.02%
2020/03/23	14	44.71	0	0.00	45.80	14	10,540	0.13%
2020/03/20	5	48.55	0	0.00	48.55	5	10,709	0.05%
2020/03/17	2	56.10	4	54.38	54.50	-2	12,081	-0.02%
2020/03/13	0	0.00	15	66.50	66.50	-15	11,967	-0.13%
2020/03/12	10	76.45	4	75.95	73.80	6	11,995	0.05%
2020/03/11	23	86.12	8	87.76	82.00	15	11,586	0.13%
2020/03/10	4	84.30	6	86.80	88.90	-2	11,269	-0.02%
2020/03/09	15	88.26	2	87.30	85.40	13	11,052	0.12%
2020/03/06	1	92.20	1	92.80	92.20	0	10,805	0.00%
2020/03/05	3.2	93.80	23	94.31	94.40	-19.8	10,694	-0.19%
2020/03/04	7	90.43	9	92.27	90.50	-2	10,369	-0.02%
2020/03/03	7	91.23	3	92.77	93.30	4	10,123	0.04%
2020/03/02	1	87.90	0	0.00	88.00	1	10,366	0.01%
2020/02/27	1	89.20	0	0.00	88.90	1	10,608	0.01%
2020/02/26	0	0.00	5	91.00	91.00	-5	10,801	-0.05%
2020/02/25	0	0.00	3	92.27	92.80	-3	11,563	-0.03%
2020/02/24	0	0.00	1	90.20	92.00	-1	12,057	-0.01%
2020/02/21	0	0.00	1	89.80	90.70	-1	12,145	-0.01%
2020/02/20	1	90.90	16	90.00	90.50	-15	12,200	-0.12%
2020/02/19	1	88.80	1	89.60	89.60	0	12,238	0.00%
2020/02/18	5	88.26	4	90.70	87.10	1	12,283	0.01%
2020/02/17	11	91.79	5	92.96	90.30	6	12,367	0.05%
2020/02/14	5	93.42	18	92.54	92.90	-13	12,039	-0.11%
2020/02/13	7	93.77	9	94.37	92.20	-2	11,828	-0.02%
2020/02/12	12	93.53	50	93.43	93.90	-38	11,698	-0.32%
2020/02/11	3	88.30	40	89.79	90.30	-37	11,126	-0.33%
2020/02/10	16	82.58	30	82.03	82.10	-14	10,831	-0.13%
2020/02/07	84	82.68	3	82.03	81.50	81	10,693	0.76%
2020/02/06	9	83.38	14	83.67	84.50	-5	10,615	-0.05%
2020/02/05	8	79.28	5	79.44	79.10	3	10,467	0.03%
2020/02/04	12	79.53	12	79.63	80.20	0	10,441	0.00%
2020/02/03	8	73.64	17	73.33	74.70	-9	10,361	-0.09%
2020/01/31	9	78.81	2	79.85	78.60	7	10,724	0.07%
2020/01/30	3	80.70	7	80.70	80.70	-4	10,841	-0.04%
2020/01/20	10	90.11	10	90.20	89.60	0	11,261	0.00%
2020/01/17	16	90.01	16.5	90.36	90.00	-0.5	11,488	0.00%
2020/01/16	9	85.90	16	85.88	87.20	-7	11,434	-0.06%
2020/01/15	9	84.04	2	84.00	83.50	7	11,303	0.06%
2020/01/14	13	83.00	20	83.40	84.60	-7	11,542	-0.06%
2020/01/13	3	80.17	3	80.93	80.60	0	11,503	0.00%
2020/01/10	23	80.38	11	80.95	80.30	12	11,529	0.10%
2020/01/09	0	0.00	29	79.30	80.80	-29	11,344	-0.26%
2020/01/08	1	77.00	1	76.00	77.00	0	11,346	0.00%
2020/01/02	1	81.60	0	0.00	80.00	1	11,458	0.01%
2019/12/31	0	0.00	1	80.40	80.50	-1	11,465	-0.01%
2019/12/30	0	0.00	61	81.87	80.00	-61	11,489	-0.53%
2019/12/27	0	0.00	2	80.80	81.00	-2	11,507	-0.02%
2019/12/26	0	0.00	6	78.83	79.50	-6	11,499	-0.05%
2019/12/25	22	81.15	24	81.63	77.80	-2	11,476	-0.02%
2019/12/24	7	79.49	9	79.93	80.50	-2	11,212	-0.02%
2019/12/23	8	77.21	55	77.59	77.70	-47	11,084	-0.42%
2019/12/20	53	80.52	9	79.44	78.80	44	10,936	0.40%
2019/12/19	31	83.29	7	83.49	83.00	24	10,824	0.22%
2019/12/18	6	82.30	10	82.38	83.00	-4	10,621	-0.04%
2019/12/17	76	82.64	6	82.62	82.80	70	10,511	0.67%
2019/12/16	84	82.19	19	82.47	83.50	65	10,491	0.62%
2019/12/13	24	81.09	80	80.96	79.40	-56	10,099	-0.55%
2019/12/12	8	77.03	24	76.93	79.70	-16	9,473	-0.17%
2019/12/11	28	72.50	6	71.83	72.50	22	9,150	0.24%
2019/12/09	17	71.41	7	69.50	71.50	10	9,189	0.11%
2019/12/04	0	0.00	7	66.00	67.40	-7	9,452	-0.07%
2019/12/03	3	64.50	0	0.00	65.00	3	9,504	0.03%
2019/12/02	1	64.80	8	64.04	64.80	-7	9,657	-0.07%
2019/11/29	0	0.00	2	66.00	66.00	-2	9,701	-0.02%
2019/11/28	5	65.70	1	64.50	65.70	4	9,726	0.04%
2019/11/27	13	67.46	5	67.10	66.20	8	9,792	0.08%
2019/11/26	11	71.50	11	69.80	69.90	0	9,471	0.00%
2019/11/25	16	71.09	8	69.99	70.30	8	9,255	0.09%
2019/11/22	36	71.18	25	72.09	71.00	11	9,023	0.12%
2019/11/21	5	65.48	18	66.74	70.00	-13	8,275	-0.16%
2019/11/20	7	64.26	8	64.50	63.70	-1	7,756	-0.01%
2019/11/19	7	64.19	7	63.91	64.10	0	7,777	0.00%
2019/11/18	6	64.03	0	0.00	63.50	6	8,006	0.07%
2019/11/15	1	63.90	6	64.32	64.00	-5	8,002	-0.06%
2019/11/14	4	63.05	3	62.67	64.30	1	7,985	0.01%
2019/11/13	2	63.50	10	63.10	63.60	-8	8,007	-0.10%
2019/11/12	5	62.14	1	62.00	63.60	4	8,029	0.05%
2019/11/11	6	61.08	12	61.22	60.90	-6	8,044	-0.07%
2019/11/08	0	0.00	1	66.60	67.00	-1	7,968	-0.01%
2019/11/07	2	64.40	5	64.86	64.20	-3	7,975	-0.04%
2019/11/06	2	66.00	0	0.00	65.90	2	8,028	0.02%
2019/11/05	0	0.00	1	66.00	66.60	-1	8,016	-0.01%
2019/11/04	2	67.10	1	66.90	67.00	1	8,031	0.01%
2019/11/01	2	64.90	4	65.43	65.70	-2	7,989	-0.03%
2019/10/31	11	63.55	0	0.00	62.90	11	7,970	0.14%
2019/10/30	8	64.08	6	64.60	65.30	2	7,902	0.03%
2019/10/29	4	62.20	4	61.60	62.50	0	7,459	0.00%
2019/10/28	14	60.51	14	61.17	62.50	0	7,213	0.00%
2019/10/25	58	57.97	10	58.34	58.40	48	6,847	0.70%
2019/10/24	10	55.78	22	55.60	57.10	-12	6,622	-0.18%
2019/10/23	4	53.45	10	54.42	53.20	-6	6,388	-0.09%
2019/10/22	3	51.80	24.2	52.35	53.40	-21.2	6,493	-0.33%
2019/10/21	5.2	50.76	23	50.77	50.70	-17.8	6,472	-0.28%
2019/10/18	12	48.79	1	48.65	48.75	11	6,602	0.17%
2019/10/17	0	0.00	5	46.95	47.10	-5	6,751	-0.07%
2019/10/16	2	47.00	0	0.00	46.60	2	6,805	0.03%
2019/10/15	1	47.20	1	47.25	46.70	0	6,832	0.00%
2019/10/14	5	46.27	1	45.85	45.85	4	6,886	0.06%
2019/10/08	1	48.00	0	0.00	46.80	1	7,248	0.01%
2019/10/07	1	48.20	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.35	0	0.00	48.00	1	7,409	0.01%
2019/10/03	1	48.25	1	48.45	48.45	0	7,488	0.00%
2019/10/01	2	48.20	1	47.80	47.80	1	7,684	0.01%
2019/09/27	1	47.70	0	0.00	47.80	1	7,994	0.01%
2019/09/26	2	47.90	2	48.10	47.70	0	8,055	0.00%
2019/09/25	0	0.00	2	48.53	48.60	-2	7,997	-0.03%
2019/09/24	5	50.43	0	0.00	49.20	5	7,972	0.06%
2019/09/23	7	50.16	8	50.99	51.60	-1	7,820	-0.01%
2019/09/20	6	49.76	0	0.00	49.65	6	7,658	0.08%
2019/09/19	6	50.04	1	49.85	49.75	5	7,631	0.07%
2019/09/18	5	48.40	0	0.00	48.70	5	7,452	0.07%
2019/09/17	6	48.74	12	48.25	48.20	-6	7,429	-0.08%
2019/09/16	6	49.58	3	49.25	49.15	3	7,406	0.04%
2019/09/12	1	48.95	2	49.20	49.10	-1	7,355	-0.01%
2019/09/11	1	49.90	4	49.51	48.90	-3	7,347	-0.04%
2019/09/09	1	49.45	1.6	49.54	49.55	-0.6	7,298	-0.01%
2019/09/06	21	50.48	16	49.89	49.60	5	7,253	0.07%
2019/09/05	2	49.55	1	49.40	49.10	1	6,993	0.01%
2019/09/04	11	49.50	11	49.10	49.00	0	6,930	0.00%
2019/09/03	2	48.58	2	48.13	48.15	0	6,843	0.00%
2019/08/30	0.3	48.30	5	48.01	48.10	-4.7	6,767	-0.07%
2019/08/29	0	0.00	1	47.50	46.95	-1	6,653	-0.02%
2019/08/26	4	45.55	3	45.80	45.25	1	6,483	0.02%
2019/08/23	5	47.65	0	0.00	47.10	5	6,419	0.08%
2019/08/22	0.3	49.00	1	48.60	48.20	-0.7	6,365	-0.01%
2019/08/21	14	49.16	12	49.30	49.50	2	6,219	0.03%
2019/08/20	1	47.70	0	0.00	46.70	1	5,900	0.02%
2019/08/19	1	47.30	1	47.20	47.20	0	5,832	0.00%
2019/08/16	21	47.83	10	46.87	46.15	11	5,768	0.19%
2019/08/13	1	48.45	11	48.05	47.70	-10	5,415	-0.18%
2019/08/12	10	49.50	14	48.97	48.90	-4	5,341	-0.07%
2019/08/08	11	44.96	12	45.91	47.85	-1	5,247	-0.02%
2019/08/05	5	47.23	3	47.65	46.35	2	4,992	0.04%
2019/08/02	4	46.00	4	46.50	46.50	0	4,936	0.00%
2019/08/01	0	0.00	5	48.05	48.25	-5	4,875	-0.10%
2019/07/31	10	48.63	10	49.20	49.00	0	4,831	0.00%
2019/07/30	0	0.00	1	48.20	47.50	-1	4,736	-0.02%
2019/07/29	1	49.70	0	0.00	49.50	1	4,617	0.02%
2019/07/26	3	51.77	5	51.64	51.00	-2	4,519	-0.04%
2019/07/25	5	50.68	0	0.00	51.50	5	4,353	0.11%
2019/07/24	24	50.88	15	50.84	51.50	9	4,223	0.21%
2019/07/23	2	49.00	2	48.65	48.05	0	3,858	0.00%
2019/07/22	2	47.08	5	46.77	48.95	-3	3,506	-0.09%
2019/07/19	0	0.00	1	42.90	44.50	-1	3,149	-0.03%
2019/07/18	1	42.75	20	42.65	41.95	-19	2,877	-0.66%
2019/07/17	0	0.00	1	43.25	43.25	-1	2,829	-0.04%
2019/07/16	0	0.00	2	44.18	44.00	-2	2,815	-0.07%
2019/07/15	2	42.60	3	43.40	43.65	-1	2,741	-0.04%
2019/07/12	3	43.68	4	44.40	43.10	-1	2,702	-0.04%
2019/07/11	0	0.00	8	42.44	43.00	-8	2,412	-0.33%
2019/07/10	20	40.60	0	0.00	40.80	20	2,316	0.86%
2019/07/09	3	41.47	0	0.00	40.40	3	2,410	0.12%
2019/07/08	5	42.10	0	0.00	41.30	5	2,324	0.22%
2019/07/05	1	41.00	4	40.84	42.40	-3	2,310	-0.13%
2019/07/03	2	37.98	7	39.26	39.30	-5	1,933	-0.26%
2019/06/26	0	0.00	1	33.50	33.70	-1	1,907	-0.05%
2019/06/20	1	34.40	0	0.00	34.55	1	2,057	0.05%
2019/06/18	0	0.00	2	34.88	34.70	-2	2,061	-0.10%
2019/06/17	4	34.85	0	0.00	34.85	4	2,070	0.19%
2019/06/12	0	0.00	1	34.15	34.30	-1	2,045	-0.05%
2019/06/11	3	34.00	0	0.00	34.00	3	2,045	0.15%
2019/06/04	3	31.65	2	31.70	31.40	1	1,980	0.05%
2019/06/03	1	31.95	1	32.15	32.05	0	2,032	0.00%
2019/05/31	1	32.70	0	0.00	32.55	1	2,041	0.05%
2019/05/28	1	31.80	0	0.00	33.15	1	2,048	0.05%
2019/05/20	2	33.30	0	0.00	33.45	2	2,227	0.09%
2019/05/17	1	35.00	0	0.00	33.95	1	2,285	0.04%
2019/05/13	2	35.30	0	0.00	35.00	2	2,659	0.08%
2019/05/08	0	0.00	2	38.00	37.75	-2	2,768	-0.07%
2019/05/06	2	38.65	1	38.55	38.50	1	2,907	0.03%
2019/05/03	0	0.00	1	40.00	39.75	-1	3,405	-0.03%
2019/05/02	0	0.00	1	39.50	39.80	-1	3,565	-0.03%
2019/04/30	1	39.55	0	0.00	39.60	1	3,570	0.03%
2019/04/29	2	39.85	1	39.15	39.30	1	3,562	0.03%
2019/04/26	2	40.83	1	40.90	40.75	1	3,544	0.03%
2019/04/25	0	0.00	1	41.95	42.00	-1	3,523	-0.03%
2019/04/24	2	42.05	2	43.00	42.05	0	3,522	0.00%
2019/04/23	2	43.10	0	0.00	42.50	2	3,508	0.06%
2019/04/22	1	43.40	0	0.00	43.30	1	3,497	0.03%
2019/04/18	1	42.75	0	0.00	41.40	1	3,447	0.03%
2019/04/17	4	43.74	0	0.00	43.60	4	3,387	0.12%
2019/04/16	0	0.00	10	42.72	43.30	-10	3,329	-0.30%
2019/04/15	23	43.96	3	43.82	44.00	20	3,260	0.61%
2019/04/12	1	41.75	0	0.00	42.00	1	3,118	0.03%
2019/04/11	0	0.00	14	41.25	41.20	-14	3,102	-0.45%
2019/04/10	2	41.70	0	0.00	41.90	2	3,043	0.07%
2019/04/09	14	42.60	4	42.10	42.70	10	3,017	0.33%
2019/04/03	0	0.00	1	41.40	40.90	-1	2,892	-0.03%
2019/04/02	0	0.00	12	41.15	41.45	-12	2,886	-0.42%
2019/03/29	4	40.36	0	0.00	40.00	4	2,810	0.14%
2019/03/28	1	41.30	2	41.90	40.70	-1	2,797	-0.04%
2019/03/27	4	41.59	1	42.00	41.60	3	2,738	0.11%
2019/03/26	1	39.45	2	39.15	39.00	-1	2,635	-0.04%
2019/03/25	0	0.00	1	39.60	38.95	-1	2,649	-0.04%
2019/03/22	2	39.58	0	0.00	40.50	2	2,641	0.08%
2019/03/21	0	0.00	3	38.90	39.00	-3	2,615	-0.11%
2019/03/18	12	39.35	2	39.58	39.35	10	2,645	0.38%
2019/03/15	2	39.48	0	0.00	39.45	2	2,655	0.08%
2019/03/12	1	39.15	0	0.00	38.50	1	2,703	0.04%
2019/03/07	1	38.60	1	38.00	38.00	0	2,872	0.00%
2019/02/27	0	0.00	1	40.00	40.00	-1	2,970	-0.03%
2019/02/26	0	0.00	3	40.80	40.20	-3	2,979	-0.10%
2019/02/25	0	0.00	3	40.77	40.75	-3	3,017	-0.10%
2019/02/21	1	41.60	1	41.25	41.50	0	3,023	0.00%
2019/02/18	0	0.00	4	40.74	41.10	-4	2,940	-0.14%
2019/02/15	3	43.13	0	0.00	42.00	3	2,897	0.10%
2019/02/14	0	0.00	5	43.18	43.25	-5	2,836	-0.18%
2019/02/13	2	40.93	3	41.20	41.10	-1	2,698	-0.04%
2019/02/12	0	0.00	1	40.30	39.55	-1	2,629	-0.04%
2019/02/11	0	0.00	3	40.18	39.80	-3	2,624	-0.11%
2019/01/30	0	0.00	1	37.85	38.00	-1	2,563	-0.04%
2019/01/28	1	38.40	2	38.45	38.20	-1	2,676	-0.04%
2019/01/25	3	38.07	4	38.26	38.10	-1	2,673	-0.04%
2019/01/24	4	37.74	7	37.87	38.30	-3	2,630	-0.11%
2019/01/23	4	36.03	2	36.85	37.00	2	2,159	0.09%
2019/01/22	2	33.58	0	0.00	33.65	2	2,019	0.10%
2019/01/14	0	0.00	2	32.05	32.00	-2	2,229	-0.09%
2019/01/11	0	0.00	1	33.25	32.65	-1	2,273	-0.04%
2018/12/26	1	34.00	0	0.00	33.60	1	2,819	0.04%
2018/12/20	4	34.25	0	0.00	33.95	4	2,864	0.14%
2018/12/18	0	0.00	3	35.23	35.15	-3	2,888	-0.10%
2018/12/17	7	36.95	0	0.00	36.20	7	2,898	0.24%
2018/12/11	1	35.80	0	0.00	36.00	1	2,989	0.03%
2018/12/06	1	37.10	0	0.00	36.50	1	3,194	0.03%
2018/12/05	1	39.00	4	38.90	38.65	-3	3,204	-0.09%
2018/12/04	2	40.00	0	0.00	40.00	2	3,221	0.06%
2018/12/03	1	40.70	5	40.86	40.80	-4	3,242	-0.12%
2018/11/30	0	0.00	3	37.80	38.00	-3	3,177	-0.09%
2018/11/29	0	0.00	1	37.50	36.50	-1	3,152	-0.03%
2018/11/28	4	36.09	4	36.08	36.30	0	3,150	0.00%
2018/11/27	3	35.00	3	35.10	35.50	0	3,147	0.00%
2018/11/23	3	34.13	3	33.87	33.75	0	3,191	0.00%
2018/11/22	7	35.48	6	35.55	33.80	1	3,231	0.03%
2018/11/21	5	34.39	5	34.32	34.70	0	3,255	0.00%
2018/11/20	0	0.00	2	34.00	34.10	-2	3,288	-0.06%
2018/11/16	0	0.00	2	34.40	34.10	-2	3,358	-0.06%
2018/11/15	0	0.00	3	33.70	33.70	-3	3,416	-0.09%
2018/11/13	2	33.75	6	35.00	35.30	-4	3,790	-0.11%
2018/11/12	2	36.03	0	0.00	35.55	2	3,909	0.05%
2018/11/06	6	35.90	0	0.00	34.85	6	3,983	0.15%
2018/11/05	5	36.52	4	36.79	37.35	1	3,980	0.03%
2018/11/02	1	35.80	0	0.00	35.00	1	3,990	0.03%
2018/10/30	7	31.59	0	0.00	31.70	7	4,161	0.17%
2018/10/29	1	32.00	4	31.48	32.00	-3	4,148	-0.07%
2018/10/26	1	31.90	1	32.35	32.35	0	4,163	0.00%
2018/10/24	1	34.95	0	0.00	35.35	1	4,114	0.02%
2018/10/23	10	35.15	10	34.89	34.90	0	4,101	0.00%
2018/10/22	5	34.70	0	0.00	36.05	5	4,080	0.12%
2018/10/19	2	34.05	0	0.00	34.25	2	4,066	0.05%
2018/10/17	2	35.98	4	35.91	35.50	-2	4,051	-0.05%
2018/10/16	3	35.50	3	35.37	35.50	0	4,109	0.00%
2018/10/15	1	33.80	2	34.75	34.50	-1	4,119	-0.02%
2018/10/12	3	31.92	1	31.70	32.35	2	4,089	0.05%
2018/10/09	7	34.87	0	0.00	34.80	7	4,030	0.17%
2018/10/08	4	39.25	10	37.50	37.85	-6	4,021	-0.15%
2018/10/05	3	39.98	0	0.00	39.80	3	4,160	0.07%
2018/10/04	3	44.15	0	0.00	44.15	3	4,088	0.07%
2018/10/01	1	46.15	0	0.00	46.15	1	4,158	0.02%
2018/09/27	0	0.00	1	45.10	44.75	-1	4,267	-0.02%
2018/09/26	0	0.00	1	46.20	45.40	-1	4,284	-0.02%
2018/09/20	4	43.83	0	0.00	43.30	4	4,336	0.09%
2018/09/19	1	45.10	0	0.00	45.00	1	4,340	0.02%
2018/09/18	0	0.00	3	44.80	44.85	-3	4,366	-0.07%
2018/09/14	11	46.33	10	45.35	47.90	1	4,438	0.02%
2018/09/13	3	44.90	4	44.66	45.05	-1	4,433	-0.02%
2018/09/12	18	43.09	14	45.14	43.20	4	4,445	0.09%
2018/09/11	0	0.00	3	47.08	46.90	-3	4,497	-0.07%
2018/09/10	4	47.38	0	0.00	46.20	4	4,775	0.08%
2018/09/06	0	0.00	2	50.70	50.50	-2	4,877	-0.04%
2018/09/05	1	52.30	1	51.40	51.40	0	4,910	0.00%
2018/09/04	12	51.64	13	52.25	51.90	-1	4,927	-0.02%
2018/08/31	1	50.10	1	51.60	51.40	0	4,944	0.00%
2018/08/30	0	0.00	3	50.70	50.50	-3	5,026	-0.06%
2018/08/28	2	50.50	3	50.57	50.70	-1	5,122	-0.02%
2018/08/27	1	48.15	0	0.00	48.45	1	5,167	0.02%
2018/08/24	1	46.60	2	47.43	47.05	-1	5,223	-0.02%
2018/08/23	1	46.00	0	0.00	47.60	1	5,431	0.02%
2018/08/22	12	47.12	14	46.62	46.95	-2	5,505	-0.04%
2018/08/21	1	45.60	0	0.00	46.50	1	5,605	0.02%
2018/08/20	20	46.40	21	46.24	44.60	-1	5,688	-0.02%
2018/08/17	9	50.44	5	52.00	49.20	4	5,577	0.07%
2018/08/16	2	54.90	0	0.00	54.60	2	5,737	0.03%
2018/08/15	1	55.70	0	0.00	55.30	1	5,824	0.02%
2018/08/13	1	54.50	2	56.30	55.90	-1	6,524	-0.02%
2018/08/09	70	61.75	5	62.02	61.00	65	6,484	1.00%
2018/08/08	0	0.00	1	60.90	60.10	-1	6,496	-0.02%
2018/08/07	0	0.00	13	59.92	60.60	-13	6,623	-0.20%
2018/08/06	8	55.35	0	0.00	59.20	8	6,601	0.12%
2018/08/02	0	0.00	13	60.29	59.80	-13	6,568	-0.20%
2018/08/01	0	0.00	2	60.40	60.30	-2	6,598	-0.03%
2018/07/31	0	0.00	22	58.49	59.30	-22	6,607	-0.33%
2018/07/27	10	59.60	4	59.53	59.60	6	6,701	0.09%
2018/07/26	1	59.00	2	60.00	58.80	-1	6,753	-0.01%
2018/07/25	13	60.10	1	59.30	58.90	12	6,821	0.18%
2018/07/24	0	0.00	14	59.01	59.60	-14	6,847	-0.20%
2018/07/23	24	59.49	3	59.00	58.20	21	6,874	0.31%
2018/07/20	0	0.00	8	64.55	63.40	-8	6,858	-0.12%
2018/07/19	0	0.00	10	63.90	63.00	-10	6,858	-0.15%
2018/07/18	0	0.00	9	63.57	62.80	-9	6,915	-0.13%
2018/07/17	0	0.00	21	63.84	62.80	-21	6,945	-0.30%
2018/07/16	4	63.28	0	0.00	63.00	4	6,935	0.06%
2018/07/13	7	63.57	13	64.17	63.80	-6	6,892	-0.09%
2018/07/12	0	0.00	1	59.40	59.80	-1	6,751	-0.01%
2018/07/11	2	57.90	3	56.67	58.10	-1	6,782	-0.01%
2018/07/10	2	57.40	0	0.00	57.50	2	6,794	0.03%
2018/07/06	1	55.30	0	0.00	54.30	1	6,863	0.01%
2018/07/04	1	59.00	0	0.00	58.60	1	6,896	0.01%
2018/07/03	0	0.00	1	59.30	58.50	-1	6,918	-0.01%
2018/07/02	2	60.70	0	0.00	61.00	2	6,962	0.03%
2018/06/29	0	0.00	2	60.10	60.80	-2	6,971	-0.03%
2018/06/27	1	59.10	0	0.00	58.80	1	6,970	0.01%
2018/06/26	0	0.00	13	59.93	60.00	-13	6,948	-0.19%
2018/06/25	3	60.57	1	62.50	60.90	2	6,964	0.03%
2018/06/22	11	63.09	11	62.85	63.00	0	7,101	0.00%
2018/06/21	2	65.10	2	65.10	65.30	0	7,276	0.00%
2018/06/20	1	64.30	14	63.52	64.10	-13	7,278	-0.18%
2018/06/19	5	64.58	15	64.30	64.30	-10	7,169	-0.14%
2018/06/15	20	72.65	14	71.57	71.40	6	6,933	0.09%
2018/06/14	0	0.00	3	70.67	70.40	-3	6,884	-0.04%
2018/06/13	3	69.93	3	69.37	69.20	0	6,928	0.00%
2018/06/12	3	70.50	5	70.94	70.50	-2	7,086	-0.03%
2018/06/11	4	70.30	1	70.10	70.10	3	7,271	0.04%
2018/06/08	0	0.00	1	71.40	71.50	-1	7,345	-0.01%
2018/06/07	5	73.34	2	75.00	72.90	3	7,612	0.04%
2018/06/06	15	73.20	15	73.77	73.00	0	7,774	0.00%
2018/06/05	5	73.04	1	73.60	72.10	4	7,830	0.05%
2018/06/04	0	0.00	5	73.14	72.70	-5	7,807	-0.06%
2018/06/01	5	71.10	2	69.40	70.10	3	7,751	0.04%
2018/05/31	18	73.34	2	70.90	70.90	16	7,704	0.21%
2018/05/30	2	73.45	13	73.10	73.00	-11	7,571	-0.15%
2018/05/28	1	75.00	14	75.38	75.10	-13	7,378	-0.18%
2018/05/25	23	74.50	3	73.73	73.20	20	7,271	0.28%
2018/05/24	6	73.93	12	74.62	73.80	-6	7,205	-0.08%
2018/05/23	15	72.54	12	71.38	70.70	3	7,078	0.04%
2018/05/22	74	72.13	19	71.27	72.20	55	7,194	0.76%
2018/05/21	8	68.50	8	67.80	69.40	0	6,877	0.00%
2018/05/18	24	63.43	2	63.65	63.10	22	6,979	0.32%
2018/05/17	1	66.70	6	66.22	65.30	-5	6,951	-0.07%
2018/05/16	2	67.40	2	66.15	66.40	0	7,154	0.00%
2018/05/15	4	65.38	8	65.89	67.00	-4	7,358	-0.05%
2018/05/14	1	61.90	0	0.00	63.40	1	7,452	0.01%
2018/05/11	25	64.60	24	62.52	62.30	1	7,482	0.01%
2018/05/10	0	0.00	12	63.48	64.50	-12	7,516	-0.16%
2018/05/09	2	61.95	3	62.43	61.90	-1	7,592	-0.01%
2018/05/08	0	0.00	2	62.50	61.40	-2	7,650	-0.03%
2018/05/07	1	62.50	67	61.85	62.90	-66	7,823	-0.84%
2018/05/04	53	61.46	16	61.14	61.50	37	7,886	0.47%
2018/05/03	0	0.00	2	60.35	59.50	-2	7,912	-0.03%
2018/05/02	3	59.37	8	59.65	60.40	-5	8,047	-0.06%
2018/04/30	1	56.90	13	55.88	57.90	-12	8,141	-0.15%
2018/04/27	0	0.00	18	54.79	54.90	-18	8,263	-0.22%
2018/04/26	3	54.50	9	57.94	53.70	-6	8,558	-0.07%
2018/04/25	1	54.60	12	56.85	57.10	-11	8,678	-0.13%
2018/04/24	10	55.95	1	56.20	56.00	9	8,806	0.10%
2018/04/23	22	59.63	27	60.82	59.20	-5	9,012	-0.06%
2018/04/20	0	0.00	26	61.09	62.10	-26	9,165	-0.28%
2018/04/19	0	0.00	1	62.20	61.90	-1	9,529	-0.01%
2018/04/18	1	60.50	3	61.20	61.20	-2	9,643	-0.02%
2018/04/17	3	60.57	0	0.00	60.70	3	9,895	0.03%
2018/04/16	2	63.80	0	0.00	63.30	2	10,093	0.02%
2018/04/13	0	0.00	5	63.50	63.50	-5	10,590	-0.05%
2018/04/12	2	61.30	1	62.00	62.40	1	10,774	0.01%
2018/04/11	12	62.44	3	63.60	61.10	9	10,948	0.08%
2018/04/10	7	64.29	5	63.50	63.00	2	11,167	0.02%
2018/04/03	4	63.80	1	63.80	64.10	3	11,541	0.03%
2018/04/02	10	67.35	11	66.68	66.30	-1	11,640	-0.01%
2018/03/31	0	0.00	6	66.33	66.20	-6	11,838	-0.05%
2018/03/30	1	67.00	1	66.10	66.20	0	11,981	0.00%
2018/03/29	0	0.00	1	67.00	67.00	-1	12,188	-0.01%
2018/03/28	3	68.30	21	66.83	66.20	-18	12,285	-0.15%
2018/03/27	24	72.19	95	71.68	68.40	-71	12,524	-0.57%
2018/03/26	72	68.98	27	70.50	70.60	45	12,551	0.36%
2018/03/23	41	64.53	1	65.70	65.70	40	12,542	0.32%
2018/03/22	5	66.26	80	66.78	66.10	-75	12,725	-0.59%
2018/03/21	33	68.63	2	68.35	67.80	31	12,931	0.24%
2018/03/20	2	67.05	51	66.88	67.20	-49	13,239	-0.37%
2018/03/19	2	69.00	1	69.60	69.00	1	13,717	0.01%
2018/03/16	0	0.00	44	69.52	70.30	-44	13,950	-0.32%
2018/03/15	34	70.23	4	71.15	71.20	30	14,241	0.21%
2018/03/14	47	68.06	41	68.47	68.90	6	14,539	0.04%
2018/03/13	64	68.18	5	68.20	68.00	59	14,988	0.39%
2018/03/12	48	63.62	16	64.77	65.60	32	15,185	0.21%
2018/03/09	22	60.53	2	59.75	59.70	20	15,259	0.13%
2018/03/08	1	58.40	1	58.50	58.40	0	15,516	0.00%
2018/03/07	5	58.18	1	59.20	58.00	4	15,768	0.03%
2018/03/06	2	57.50	4	57.98	58.00	-2	16,338	-0.01%
2018/03/05	3	57.60	2	57.90	56.80	1	16,639	0.01%
2018/03/02	3	58.17	0	0.00	58.20	3	17,129	0.02%
2018/03/01	20	57.32	0	0.00	57.50	20	17,425	0.11%
2018/02/27	4	57.45	44	57.76	57.20	-40	17,791	-0.22%
2018/02/26	5	58.28	5	57.56	56.90	0	17,987	0.00%
2018/02/23	24	59.67	3	59.63	58.70	21	18,280	0.11%
2018/02/22	35	56.41	32	57.32	56.80	3	18,695	0.02%
2018/02/21	0	0.00	14	53.59	53.40	-14	18,942	-0.07%
2018/02/12	22	53.27	4	53.65	51.60	18	19,135	0.09%
2018/02/09	22	57.30	0	0.00	57.30	22	19,299	0.11%
2018/02/08	6	65.00	29	64.24	63.60	-23	19,581	-0.12%
2018/02/07	12	68.64	20	69.08	64.50	-8	19,761	-0.04%
2018/02/06	25	68.46	19	70.18	67.60	6	19,925	0.03%
2018/02/05	33	74.90	5	75.06	75.10	28	19,735	0.14%
2018/02/02	1	77.60	1	77.60	78.00	0	19,966	0.00%
2018/02/01	9	78.49	10	77.76	77.50	-1	20,568	0.00%
2018/01/31	0	0.00	31	75.65	77.50	-31	21,135	-0.15%
2018/01/30	12	77.42	5	77.06	75.60	7	21,137	0.03%
2018/01/29	7	76.80	2	76.70	76.00	5	21,218	0.02%
2018/01/26	15	75.43	20	75.02	75.00	-5	21,171	-0.02%
2018/01/25	0	0.00	6	76.73	75.00	-6	21,192	-0.03%
2018/01/24	13	76.07	0	0.00	77.30	13	21,410	0.06%
2018/01/23	4	76.75	3	76.53	75.50	1	21,282	0.00%
2018/01/22	15	76.65	3	76.33	76.00	12	21,229	0.06%
2018/01/19	2	80.50	2	80.30	79.60	0	21,023	0.00%
2018/01/18	13	80.59	11	79.24	78.70	2	20,894	0.01%
2018/01/17	5	79.82	8	79.39	78.70	-3	20,796	-0.01%
2018/01/16	13	79.32	2	79.25	78.30	11	20,598	0.05%
2018/01/15	45	76.71	30	79.80	80.10	15	20,533	0.07%
2018/01/12	11	72.81	11	73.19	73.50	0	20,312	0.00%
2018/01/11	5	72.68	4	73.00	72.70	1	20,526	0.00%
2018/01/10	3	72.73	22	71.44	71.00	-19	20,382	-0.09%
2018/01/09	28	74.82	15	77.57	73.60	13	20,314	0.06%
2018/01/08	17	83.62	6	82.83	80.80	11	19,997	0.06%
2018/01/05	6	83.92	5	85.00	84.30	1	20,234	0.00%
2018/01/04	7	82.97	2	83.70	83.70	5	20,093	0.02%
2018/01/03	2	81.45	61	81.34	80.70	-59	19,829	-0.30%
2018/01/02	7	80.13	105	79.97	79.90	-98	19,745	-0.50%	大賣/