精材 (3374)-元大-景美券商分點個股進出

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

精材

(3374)

可現股當沖

股價
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－元大-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/05/31	1	129.50	1	131.50	127.50	0	1,400	0.00%
2024/05/29	0	0.00	0	129.00	128.50	0	1,272	0.00%
2024/05/28	0	0.00	3	124.50	129.00	-3	1,245	-0.24%
2024/05/27	3	119.50	4	120.50	120.00	-1	1,163	-0.09%
2024/05/24	0	0.00	3	118.50	119.50	-3	1,180	-0.25%
2024/05/22	1	116.50	0	0.00	118.00	1	1,324	0.08%
2024/05/10	0	0.00	3	118.50	118.50	-3	1,900	-0.16%
2024/05/06	3	117.00	0	0.00	115.50	3	2,011	0.15%
2024/04/26	0.2	115.50	0	0.00	117.00	0.2	2,129	0.01%
2024/04/24	0	0.00	0	115.00	115.50	0	2,205	0.00%
2024/04/18	0	0.00	1	116.50	117.50	-1	2,195	-0.05%
2024/04/12	3	125.50	0	0.00	124.50	3	2,169	0.14%
2024/04/11	3	126.00	0	0.00	125.50	3	2,166	0.14%
2024/04/10	0	0.00	1.1	129.02	129.00	-1.1	2,162	-0.05%
2024/04/08	0.1	128.00	0	0.00	127.00	0.1	2,133	0.00%
2024/04/02	0	0.00	5	128.00	127.50	-5	2,130	-0.23%
2024/04/01	0	0.00	1	125.00	124.50	-1	2,121	-0.05%
2024/03/29	3	124.00	0	0.00	124.00	3	2,127	0.14%
2024/03/22	4	128.88	4	129.63	128.50	0	2,159	0.00%
2024/03/20	3.1	127.48	4	128.38	126.00	-0.9	2,190	-0.04%
2024/03/19	3	127.00	1	127.00	126.50	2	2,207	0.09%
2024/03/14	0	0.00	2	125.50	125.50	-2	2,331	-0.09%
2024/03/11	0	129.50	0	0.00	128.50	0	2,393	0.00%
2024/03/08	2	130.25	1	132.50	129.50	1	2,439	0.04%
2024/03/07	0	0.00	1	133.50	131.50	-1	2,390	-0.04%
2024/03/06	2	132.00	2	131.25	132.00	0	2,447	0.00%
2024/03/05	1	132.00	0	0.00	131.50	1	2,529	0.04%
2024/03/04	1	130.50	5	132.00	130.50	-4	2,580	-0.15%
2024/03/01	1	131.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	0.00	1	130.50	132.00	-1	2,817	-0.04%
2024/02/27	1	128.50	2	131.50	128.50	-1	2,893	-0.03%
2024/02/26	4	131.75	1	132.50	130.50	3	3,073	0.10%
2024/02/23	0	135.00	0	134.55	132.50	0	3,063	0.00%
2024/02/22	0	0.00	1.1	131.01	131.50	-1.1	3,009	-0.04%
2024/02/21	3.1	130.13	0	0.00	129.50	3.1	2,972	0.10%
2024/02/20	1	135.50	1	137.00	135.50	0	2,886	0.00%
2024/02/16	0	0.00	1	131.50	132.50	-1	2,756	-0.04%
2024/02/15	0	0.00	3	130.50	131.50	-3	2,759	-0.11%
2024/02/02	3	128.50	1	129.00	128.00	2	2,833	0.07%
2024/01/31	0	126.00	0	0.00	125.50	0	2,787	0.00%
2024/01/22	1	127.50	0	0.00	127.00	1	2,955	0.03%
2024/01/18	0	0.00	1	124.00	124.00	-1	2,920	-0.03%
2024/01/17	1	123.00	0	0.00	122.00	1	2,970	0.03%
2024/01/11	3	121.67	2	122.50	122.50	1	3,149	0.03%
2024/01/09	0	0.00	0	121.50	120.50	0	3,195	0.00%
2024/01/03	0	0.00	0	125.50	124.00	0	3,256	0.00%
2024/01/02	2	125.50	0	0.00	126.00	2	3,248	0.06%
2023/12/28	0	0.00	1	128.50	128.00	-1	3,273	-0.03%
2023/12/26	0	0.00	2	126.53	126.50	-2	3,311	-0.06%
2023/12/25	1	125.50	0	0.00	125.00	1	3,377	0.03%
2023/12/12	2	127.50	3	127.83	127.50	-1	3,258	-0.03%
2023/12/11	2	127.50	3	128.67	128.50	-1	3,222	-0.03%
2023/12/08	5	137.50	0	0.00	136.00	5	3,128	0.16%
2023/12/07	2	134.50	8	134.81	135.00	-6	3,092	-0.19%
2023/12/06	5	137.00	0	0.00	136.00	5	3,046	0.16%
2023/12/05	3	136.67	1	136.00	135.50	2	3,037	0.07%
2023/12/04	3.3	137.86	5	138.50	137.50	-1.7	2,976	-0.06%
2023/12/01	2	140.25	0.5	140.00	139.50	1.5	2,929	0.05%
2023/11/30	1	139.00	2	139.25	138.00	-1	2,840	-0.04%
2023/11/29	2.3	135.56	2	134.50	136.00	0.3	2,739	0.01%
2023/11/28	3.2	133.13	0	0.00	132.50	3.2	2,664	0.12%
2023/11/27	5.1	136.98	0	0.00	133.50	5.1	2,531	0.20%
2023/11/24	0	0.00	3.7	137.74	136.50	-3.7	2,387	-0.16%
2023/11/22	0	133.50	3.2	132.56	133.50	-3.2	2,096	-0.15%
2023/11/21	3	132.00	3.1	134.00	132.50	-0.1	2,064	0.00%
2023/11/20	2	130.00	0	0.00	131.00	2	2,017	0.10%
2023/11/17	0	0.00	1.3	129.90	129.50	-1.3	1,997	-0.06%
2023/11/16	2	127.50	2.1	128.45	128.00	-0.1	1,978	-0.01%
2023/11/15	1	131.97	3.2	129.41	128.50	-2.2	1,973	-0.11%
2023/11/14	0	0.00	0.1	130.00	130.00	-0.1	1,941	0.00%
2023/11/13	1	131.50	1	128.50	128.50	0	1,908	0.00%
2023/11/10	1.2	127.79	0	0.00	127.00	1.2	1,789	0.07%
2023/11/09	0.3	126.80	0	0.00	129.00	0.3	1,763	0.01%
2023/11/08	5.3	129.41	5	128.50	128.50	0.3	1,773	0.02%
2023/11/07	1.3	128.98	1	130.00	130.00	0.3	1,712	0.01%
2023/11/06	6.5	128.75	3.7	125.58	128.00	2.8	1,633	0.17%
2023/11/02	0	0.00	1	120.00	120.00	-1	1,517	-0.07%
2023/10/31	0.5	117.90	1	116.00	115.50	-0.5	1,516	-0.03%
2023/10/27	0.2	116.75	0	0.00	117.00	0.2	1,535	0.01%
2023/10/26	4	120.50	2	122.25	117.50	2	1,550	0.13%
2023/10/25	3.2	122.16	2	122.25	122.50	1.2	1,527	0.08%
2023/10/20	4.6	120.30	0	0.00	120.00	4.6	1,498	0.31%
2023/10/19	1	119.00	7	122.36	123.50	-6	1,467	-0.41%
2023/10/18	1	116.50	0	0.00	116.00	1	1,470	0.07%
2023/10/17	0	0.00	2	118.00	118.00	-2	1,490	-0.13%
2023/10/16	1	114.50	0.1	115.00	115.00	0.9	1,520	0.06%
2023/10/13	1	118.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	0	0.00	1	114.50	119.00	-1	1,593	-0.06%
2023/10/11	1	113.00	1	114.00	112.50	0	1,613	0.00%
2023/10/02	5	116.00	0	0.00	115.50	5	1,943	0.26%
2023/09/28	5	117.00	5	117.00	117.50	0	2,015	0.00%
2023/09/27	0.1	114.00	3	113.50	118.00	-2.9	2,224	-0.13%
2023/09/20	1	109.00	0	0.00	108.00	1	2,834	0.04%
2023/09/18	1	112.00	0	0.00	113.00	1	2,992	0.03%
2023/09/15	0	0.00	0	114.00	113.50	0	3,046	0.00%
2023/09/14	1	113.00	1	113.50	113.00	0	3,093	0.00%
2023/09/12	0	0.00	0.1	111.00	110.50	-0.1	3,224	0.00%
2023/09/08	1	112.50	0	0.00	111.50	1	3,478	0.03%
2023/08/30	0	0.00	0	113.00	112.00	0	4,926	0.00%
2023/08/23	0	0.00	1	113.00	113.00	-1	4,936	-0.02%
2023/08/22	2	111.25	2	110.50	110.50	0	4,959	0.00%
2023/08/17	0.1	110.00	0.1	112.00	112.00	0	4,932	0.00%
2023/08/10	0	0.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/07	0	0.00	1	119.51	119.00	-1	4,807	-0.02%
2023/08/04	0.1	122.00	2	120.00	121.00	-1.9	4,784	-0.04%
2023/08/02	0	0.00	0	121.50	120.50	0	4,776	0.00%
2023/08/01	0	0.00	0	125.00	123.50	0	4,750	0.00%
2023/07/31	0.1	126.00	1	129.50	125.00	-0.9	4,721	-0.02%
2023/07/28	1.3	128.74	3	128.50	128.50	-1.7	4,688	-0.04%
2023/07/27	3	127.83	0	0.00	127.00	3	4,669	0.06%
2023/07/26	0	127.50	4	127.50	125.50	-4	4,655	-0.09%
2023/07/25	3	128.83	0	0.00	129.00	3	4,639	0.06%
2023/07/24	1.1	125.68	0	0.00	126.50	1.1	4,607	0.02%
2023/07/21	1	130.00	1	129.50	129.50	0	4,566	0.00%
2023/07/20	0	0.00	1	135.50	136.50	-1	4,510	-0.02%
2023/07/19	2	134.75	1	136.50	134.00	1	4,475	0.02%
2023/07/18	3	133.33	1	137.00	132.50	2	4,433	0.05%
2023/07/17	2	136.00	0	0.00	134.00	2	4,399	0.05%
2023/07/14	0	134.50	1.3	135.27	138.00	-1.3	4,358	-0.03%
2023/07/13	3	138.00	0	0.00	134.50	3	4,332	0.07%
2023/07/12	0	138.00	1	136.00	137.00	-1	4,253	-0.02%
2023/07/11	2	135.00	1	136.00	133.50	1	4,175	0.02%
2023/07/10	0	0.00	2	135.50	136.00	-2	4,119	-0.05%
2023/07/07	1.1	133.05	1	133.99	134.00	0.1	4,061	0.00%
2023/07/06	2.2	138.45	2.1	138.88	135.00	0.1	3,973	0.00%
2023/07/05	3.2	140.41	5	142.20	140.00	-1.9	3,862	-0.05%
2023/07/04	2	140.00	13	141.00	144.50	-11	3,576	-0.31%
2023/07/03	2	130.00	1.3	130.98	131.50	0.8	3,173	0.02%
2023/06/30	0.2	129.00	1.2	127.33	128.50	-1	3,046	-0.03%
2023/06/29	2	126.25	1	127.00	126.00	1	3,017	0.03%
2023/06/28	1.1	128.45	3	129.00	126.50	-2	3,009	-0.06%
2023/06/27	5.1	126.43	0	0.00	126.50	5.1	2,960	0.17%
2023/06/26	2	123.26	1	123.50	124.50	1	2,867	0.04%
2023/06/21	2	124.75	2	123.00	123.00	0	2,813	0.00%
2023/06/20	1.1	127.48	1	129.00	126.50	0.1	2,776	0.00%
2023/06/19	0	0.00	2	128.75	129.00	-2	2,744	-0.07%
2023/06/16	0.1	128.00	1.3	127.50	127.00	-1.2	2,673	-0.04%
2023/06/15	3	133.50	1	132.50	130.00	2	2,616	0.08%
2023/06/14	3	131.33	2	129.25	129.00	1	2,456	0.04%
2023/06/13	10.3	128.65	6	131.41	130.00	4.2	2,372	0.18%
2023/06/12	8.1	131.78	7.1	131.64	128.00	1	2,139	0.05%
2023/06/09	6	125.92	7	125.86	128.00	-1	1,682	-0.06%
2023/06/08	0.5	117.39	5.1	117.01	116.50	-4.6	1,425	-0.32%
2023/06/07	4	111.13	7.1	110.74	113.00	-3.1	1,147	-0.27%
2023/06/06	0	0.00	0	107.00	107.00	0	1,034	0.00%
2023/06/05	0	0.00	0.1	106.25	106.50	-0.1	1,155	-0.01%
2023/05/31	1	104.50	0.2	104.50	105.00	0.8	1,156	0.07%
2023/05/30	1	105.50	0	0.00	105.50	1	1,153	0.09%
2023/05/26	0.2	105.50	0	105.50	104.50	0.2	1,146	0.01%
2023/05/25	0	0.00	3.1	102.79	102.50	-3.1	1,117	-0.28%
2023/05/19	0	0.00	0	100.50	99.70	0	1,199	0.00%
2023/05/18	0	0.00	0	100.00	100.00	0	1,218	0.00%
2023/05/09	0	0.00	5	98.44	98.40	-5	1,398	-0.36%
2023/04/27	1	98.20	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0	0.00	0.1	97.40	98.80	-0.1	1,599	-0.01%
2023/04/25	3	99.77	0	0.00	97.80	3	1,649	0.18%
2023/04/20	2	105.25	0	0.00	105.00	2	1,658	0.12%
2023/04/19	1	110.50	1	107.50	107.50	0	1,685	0.00%
2023/04/18	5	111.70	1.5	111.83	110.50	3.5	1,686	0.21%
2023/04/14	3	108.00	0	0.00	106.50	3	1,612	0.19%
2023/04/13	1	106.50	0.1	107.00	106.50	0.9	1,613	0.06%
2023/03/29	2	109.25	0	0.00	107.50	2	1,661	0.12%
2023/03/28	2.1	110.48	0	0.00	110.00	2.1	1,664	0.13%
2023/03/24	0	0.00	5	110.30	110.50	-5	1,643	-0.30%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/22	0	0.00	1	110.00	110.00	-1	1,625	-0.06%
2023/03/17	0	0.00	1	106.50	106.50	-1	1,619	-0.06%
2023/03/14	4	107.00	0	0.00	106.50	4	1,667	0.24%
2023/03/13	0	0.00	1	106.50	107.00	-1	1,736	-0.06%
2023/03/10	4	109.75	3	109.67	110.00	1	1,747	0.06%
2023/03/09	1	113.00	2	112.25	111.50	-1	1,840	-0.05%
2023/03/08	0	0.00	5	109.60	111.50	-5	1,820	-0.27%
2023/03/06	4	105.75	0	0.00	105.50	4	1,721	0.23%
2023/02/22	2	101.75	0	0.00	101.50	2	1,922	0.10%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	1	102.00	0	0.00	104.00	1	2,329	0.04%
2023/02/14	2	106.00	0	0.00	106.00	2	2,348	0.09%
2023/02/10	1	107.00	2	110.25	107.00	-1	2,416	-0.04%
2023/02/09	0	0.00	1	109.50	109.50	-1	2,373	-0.04%
2023/02/08	1	110.00	0	0.00	108.50	1	2,368	0.04%
2023/02/03	0	0.00	1	108.50	107.50	-1	2,350	-0.04%
2023/02/02	1	109.50	1	109.50	109.00	0	2,346	0.00%
2023/02/01	0	0.00	1	107.50	107.50	-1	2,326	-0.04%
2023/01/31	0	0.00	1	106.50	107.00	-1	2,332	-0.04%
2023/01/30	2	106.25	0	0.00	106.00	2	2,325	0.09%
2023/01/13	4	105.38	1	104.00	101.50	3	2,252	0.13%
2023/01/09	1	105.48	1	104.50	104.00	0	2,182	0.00%
2022/12/27	0	0.00	1	100.00	99.20	-1	2,407	-0.04%
2022/12/22	0	0.00	0.1	102.00	101.00	-0.1	2,641	0.00%
2022/12/20	0	0.00	6	104.00	100.50	-6	2,752	-0.22%
2022/12/07	1	105.50	3	106.17	103.50	-2	2,784	-0.07%
2022/12/06	0	109.00	0	0.00	106.50	0	2,754	0.00%
2022/12/05	1	111.50	1	111.50	111.00	0	2,723	0.00%
2022/12/02	2	109.00	1	109.50	108.50	1	2,658	0.04%
2022/12/01	0	0.00	1	108.00	106.00	-1	2,630	-0.04%
2022/11/30	2	104.50	2	105.00	104.50	0	2,535	0.00%
2022/11/29	0	0.00	2	103.00	103.00	-2	2,536	-0.08%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/25	2	105.50	1	106.00	104.00	1	2,550	0.04%
2022/11/24	1	105.00	1	104.00	105.50	0	2,562	0.00%
2022/11/23	1	106.50	0	0.00	104.00	1	2,530	0.04%
2022/11/21	0	0.00	4	107.00	104.50	-4	2,488	-0.16%
2022/11/18	1	104.50	4	106.13	106.00	-3	2,459	-0.12%
2022/11/17	4	105.38	2	105.50	107.00	2	2,423	0.08%
2022/11/16	22.1	109.79	12	109.00	108.00	10.1	2,381	0.43%
2022/11/15	8	107.38	6	109.42	109.50	2	2,254	0.09%
2022/11/11	0	0.00	1	100.00	97.80	-1	2,164	-0.05%
2022/11/09	1	93.80	0	0.00	94.40	1	2,125	0.05%
2022/10/28	0	92.07	0	0.00	91.40	0	2,528	0.00%
2022/10/17	0	0.00	1	91.00	91.50	-1	2,731	-0.04%
2022/10/14	1	89.90	1	91.10	90.50	0	2,810	0.00%
2022/10/13	1	86.00	0	0.00	85.10	1	2,835	0.04%
2022/10/07	0.1	95.80	0	0.00	94.60	0.1	3,000	0.00%
2022/10/04	0	0.00	1	93.10	93.80	-1	3,038	-0.03%
2022/10/03	0	0.00	1	90.70	91.00	-1	3,013	-0.03%
2022/09/30	41	92.63	0	0.00	96.00	41	3,088	1.33%
2022/09/29	3	97.87	29	93.62	92.90	-26	3,245	-0.80%
2022/09/28	0	0.00	22	98.10	97.20	-22	3,202	-0.69%
2022/09/27	67	103.28	1	102.50	106.00	66	3,173	2.08%
2022/09/26	4	106.63	0	0.00	103.00	4	3,145	0.13%
2022/09/23	0	0.00	70	112.69	113.00	-70	3,130	-2.24%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/15	0	0.00	1	126.50	123.50	-1	3,306	-0.03%
2022/09/14	0	125.00	10	122.50	125.00	-10	3,354	-0.30%
2022/09/13	11	125.50	0	0.00	125.00	11	3,416	0.32%
2022/09/08	0	124.00	0	0.00	124.50	0	3,512	0.00%
2022/09/02	5	127.01	0	0.00	128.50	5	3,656	0.14%
2022/09/01	1	129.50	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0	0.00	0.1	131.50	131.50	-0.1	3,663	0.00%
2022/08/29	0	0.00	5	123.50	126.00	-5	3,692	-0.14%
2022/08/26	0	0.00	1	131.00	128.00	-1	3,795	-0.03%
2022/08/24	5.1	128.03	0	0.00	128.00	5.1	3,855	0.13%
2022/08/22	0	0.00	2	132.00	128.50	-2	4,022	-0.05%
2022/08/19	1.2	127.12	1	128.00	129.50	0.2	3,998	0.01%
2022/08/17	0.1	124.50	1	124.50	124.00	-1	3,950	-0.02%
2022/08/16	1	123.50	0	0.00	123.00	1	3,983	0.03%
2022/08/15	1	124.50	0	0.00	124.50	1	4,055	0.02%
2022/08/12	0	0.00	1	118.00	122.50	-1	4,094	-0.02%
2022/08/11	1.1	120.55	1	123.50	120.50	0.1	4,113	0.00%
2022/08/10	1	120.50	25	121.50	120.50	-24	4,137	-0.58%
2022/08/09	1	125.00	0	0.00	125.00	1	4,121	0.02%
2022/08/05	6	128.83	10	130.50	129.50	-4	4,038	-0.10%
2022/08/04	5	126.70	5	127.20	129.50	0	3,959	0.00%
2022/08/02	1	127.00	1	125.50	127.00	0	3,967	0.00%
2022/07/29	1	128.00	1	129.00	129.00	0	4,034	0.00%
2022/07/28	14	127.32	3	126.50	126.50	11	4,072	0.27%
2022/07/27	0.1	127.00	0	0.00	128.50	0.1	4,109	0.00%
2022/07/26	18	126.33	1	127.50	127.50	17	4,362	0.39%
2022/07/21	1	127.00	1	128.00	128.00	0	4,613	0.00%
2022/07/20	0	0.00	1	123.50	122.00	-1	4,686	-0.02%
2022/07/19	1	123.00	0	0.00	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	1	122.50	1	122.00	122.00	0	5,046	0.00%
2022/07/14	0	0.00	4	113.38	114.00	-4	4,993	-0.08%
2022/07/13	1	108.50	0	0.00	108.00	1	5,079	0.02%
2022/07/12	0.1	107.60	0	0.00	107.00	0.1	5,151	0.00%
2022/07/11	1	113.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	7	109.71	6	110.50	111.00	1	5,042	0.02%
2022/07/07	4	106.25	78	102.87	111.00	-74	4,893	-1.51%
2022/07/05	6	123.00	0	0.00	123.50	6	4,631	0.13%
2022/07/04	0	121.50	0	0.00	121.50	0	4,591	0.00%
2022/06/30	0	128.00	1	129.00	128.50	-1	4,554	-0.02%
2022/06/24	0	127.50	30	127.67	128.50	-30	4,711	-0.64%
2022/06/22	1	119.00	0	0.00	119.50	1	4,605	0.02%
2022/06/21	0	122.00	0	0.00	124.50	0	4,556	0.00%
2022/06/20	0	124.00	0	0.00	122.00	0	4,497	0.00%
2022/06/17	0	0.00	1	128.50	129.50	-1	4,437	-0.02%
2022/06/16	2	135.00	2	138.25	131.50	0	4,399	0.00%
2022/06/15	1	142.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	36	145.94	6	141.50	145.00	30	4,309	0.70%
2022/06/13	1	149.00	0	0.00	146.00	1	4,244	0.02%
2022/06/10	15	148.50	1	148.00	148.50	14	4,214	0.33%
2022/06/08	4	145.75	0	0.00	146.00	4	4,161	0.10%
2022/06/07	2	145.50	0	0.00	147.00	2	4,144	0.05%
2022/06/06	2	150.00	4.1	147.43	147.00	-2.1	4,107	-0.05%
2022/06/02	0	0.00	0.1	147.00	146.00	-0.1	4,008	0.00%
2022/06/01	0	0.00	4	147.50	148.00	-4	3,969	-0.10%
2022/05/31	6	149.25	5	148.40	147.00	1	3,922	0.03%
2022/05/30	4	145.75	5	146.00	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	4	142.25	143.50	-4	3,728	-0.11%
2022/05/26	2	142.00	0	0.00	140.50	2	3,679	0.05%
2022/05/25	3	139.50	4	140.63	140.50	-1	3,661	-0.03%
2022/05/24	1	137.50	0	0.00	138.00	1	3,663	0.03%
2022/05/23	1	144.00	1	146.00	142.50	0	3,617	0.00%
2022/05/20	1	144.00	1.1	143.98	144.00	-0.1	3,542	0.00%
2022/05/19	22	138.45	4	141.50	144.00	18	3,476	0.52%
2022/05/18	2	139.00	2	139.50	139.50	0	3,422	0.00%
2022/05/17	25.1	136.01	1	140.00	140.00	24.1	3,358	0.72%
2022/05/16	4	138.13	1	135.50	135.00	3	3,322	0.09%
2022/05/12	0	0.00	1	137.00	132.50	-1	3,276	-0.03%
2022/05/11	1	137.02	2	136.75	137.00	-1	3,252	-0.03%
2022/05/10	1	135.00	0	0.00	135.50	1	3,192	0.03%
2022/05/09	0	0.00	1	133.00	133.00	-1	3,173	-0.03%
2022/05/06	0	0.00	1	133.00	134.50	-1	3,131	-0.03%
2022/05/05	4	136.75	7	136.36	134.50	-3	3,077	-0.10%
2022/05/04	11	136.50	1.3	134.12	135.00	9.7	3,024	0.32%
2022/05/03	10	141.50	13	140.42	137.00	-3	2,958	-0.10%
2022/04/29	2	138.00	3	138.00	138.00	-1	2,675	-0.04%
2022/04/28	9	137.28	7.1	132.45	135.50	2	2,587	0.08%
2022/04/27	1	129.00	1	134.00	136.00	0	2,398	0.00%
2022/04/26	5	139.70	5	137.50	131.50	0	2,301	0.00%
2022/04/25	0.1	137.00	0	0.00	137.00	0.1	2,148	0.00%
2022/04/22	1	138.50	2	138.50	138.00	-1	2,052	-0.05%
2022/04/21	0.3	138.00	3.6	139.28	138.00	-3.3	1,943	-0.17%
2022/04/20	5	131.50	7	130.93	130.50	-2	1,676	-0.12%
2022/04/19	2	132.75	2	131.50	126.50	0	1,602	0.00%
2022/04/18	0	0.00	4	127.13	130.00	-4	1,483	-0.27%
2022/04/13	0	0.00	223	121.00	120.50	-223	1,452	-15.36%	大賣/鉅額交易
2022/04/12	91.1	117.89	1	119.00	120.00	90.1	1,510	5.96%
2022/04/11	134	119.12	1	118.00	119.50	133	1,793	7.42%	大買/鉅額交易
2022/04/07	2	123.25	2	123.00	123.00	0	1,864	0.00%
2022/04/06	2	125.25	0	0.00	125.00	2	1,911	0.10%
2022/03/31	7	132.00	4	131.75	130.50	3	1,990	0.15%
2022/03/24	0	0.00	1	122.00	120.50	-1	1,752	-0.06%
2022/03/22	0	0.00	1	120.50	121.00	-1	1,754	-0.06%
2022/03/10	2	120.00	2	119.75	118.00	0	1,852	0.00%
2022/03/07	0	0.00	13	117.50	118.50	-13	1,988	-0.65%
2022/03/04	7	121.36	0	0.00	120.50	7	1,993	0.35%
2022/03/03	10	122.50	0	0.00	122.50	10	2,013	0.50%
2022/03/01	0	0.00	1	119.50	120.50	-1	2,032	-0.05%
2022/02/25	0.1	119.00	0	0.00	118.50	0.1	2,038	0.00%
2022/02/24	0	0.00	1	120.50	118.00	-1	2,053	-0.05%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/18	3.1	124.16	2	122.75	124.50	1.1	2,107	0.05%
2022/02/14	1	127.50	1	126.50	126.00	0	2,192	0.00%
2022/02/10	2	132.00	0	0.00	132.00	2	2,569	0.08%
2022/02/08	0	129.00	0	0.00	129.50	0	2,664	0.00%
2022/02/07	1	127.00	0	0.00	127.50	1	2,696	0.04%
2022/01/26	0	126.50	0.1	126.50	125.50	-0.1	2,719	0.00%
2022/01/25	0	128.00	0	127.50	126.50	0	2,804	0.00%
2022/01/21	0	0.00	2	132.00	131.00	-2	2,843	-0.07%
2022/01/20	0	0.00	1	133.50	135.00	-1	2,851	-0.04%
2022/01/19	1	134.50	1	133.00	133.00	0	2,867	0.00%
2022/01/14	0	0.00	1	136.00	136.00	-1	2,897	-0.03%
2022/01/13	0	137.00	0	0.00	136.50	0	2,916	0.00%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/10	1	139.00	0	0.00	139.50	1	3,363	0.03%
2022/01/07	4	138.75	0	0.00	138.00	4	3,428	0.12%
2022/01/06	2	141.25	0	0.00	141.50	2	3,396	0.06%
2022/01/05	3.1	146.89	3.1	144.00	143.00	0.1	3,378	0.00%
2022/01/04	6	148.08	10	148.35	146.00	-4	3,327	-0.12%
2022/01/03	2	144.74	1	144.00	143.00	1	3,050	0.03%
2021/12/30	3	145.50	6	143.42	143.00	-3	3,016	-0.10%
2021/12/29	0.1	142.30	5	144.50	145.00	-4.9	2,999	-0.16%
2021/12/28	9.1	143.77	3	143.33	143.00	6.1	2,959	0.21%
2021/12/24	0.1	138.00	0	0.00	137.50	0.1	2,893	0.00%
2021/12/23	2	139.00	0	0.00	138.50	2	2,908	0.07%
2021/12/21	1.1	137.32	0	0.00	137.50	1.1	2,949	0.04%
2021/12/20	1	136.50	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0.1	138.00	0	0.00	137.00	0.1	2,960	0.00%
2021/12/16	0.1	138.00	0	0.00	138.00	0.1	2,960	0.00%
2021/12/15	0.1	138.00	0	0.00	136.50	0.1	2,959	0.00%
2021/12/13	1.1	138.95	1	139.50	137.50	0.1	2,997	0.00%
2021/12/10	0	0.00	0.2	141.50	140.50	-0.2	2,997	-0.01%
2021/12/08	3.1	143.49	0	0.00	142.00	3.1	3,038	0.10%
2021/12/07	0.1	144.00	0	0.00	142.00	0.1	3,038	0.00%
2021/12/06	4.1	145.74	2	145.00	144.00	2.1	3,028	0.07%
2021/12/03	0	0.00	6	147.58	144.50	-6	3,015	-0.20%
2021/12/01	0.1	141.00	1	141.50	142.00	-1	2,961	-0.03%
2021/11/30	2	138.00	0	0.00	138.00	2	2,964	0.07%
2021/11/29	1	132.50	0	0.00	136.00	1	3,003	0.03%
2021/11/25	0	138.50	0	0.00	138.00	0	3,102	0.00%
2021/11/24	0	139.00	1	137.50	138.50	-1	3,117	-0.03%
2021/11/23	0	0.00	0	140.50	138.00	0	3,137	0.00%
2021/11/22	1	141.50	0	0.00	141.00	1	3,221	0.03%
2021/11/19	2	144.00	5	144.20	143.00	-3	3,264	-0.09%
2021/11/17	1	142.50	2	143.00	142.00	-1	3,270	-0.03%
2021/11/16	0.2	143.89	3	144.83	142.50	-2.8	3,270	-0.08%
2021/11/15	3	144.00	1	146.00	144.50	2	3,283	0.06%
2021/11/12	1	143.46	11	141.55	143.50	-10	3,317	-0.30%
2021/11/11	2.1	142.78	35	142.20	142.00	-32.9	3,340	-0.99%
2021/11/10	12	146.92	3	146.34	147.50	9	3,484	0.26%
2021/11/09	20	146.83	6.5	147.31	146.50	13.5	3,652	0.37%
2021/11/08	5.1	138.60	3	138.67	138.00	2.1	3,417	0.06%
2021/11/05	22	139.16	1	138.50	138.50	21	3,474	0.61%
2021/11/04	0.1	133.50	11	134.27	136.50	-11	3,454	-0.32%
2021/11/03	0	134.50	0	0.00	134.00	0	3,468	0.00%
2021/11/02	9	138.61	3	137.50	136.50	6	3,486	0.17%
2021/11/01	0	138.00	31	138.02	139.00	-31	3,422	-0.90%
2021/10/29	0	0.00	5	136.30	135.00	-5	3,421	-0.15%
2021/10/28	42	134.52	1	137.00	135.00	41	3,431	1.19%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	1	132.50	0	0.00	133.00	1	3,480	0.03%
2021/10/25	1	131.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	1	134.50	2	136.00	134.50	-1	3,615	-0.03%
2021/10/21	6.1	135.74	3	137.67	134.00	3.1	3,638	0.08%
2021/10/20	1.4	136.93	0	0.00	137.50	1.4	3,645	0.04%
2021/10/19	0	136.96	3	137.33	137.50	-3	3,661	-0.08%
2021/10/18	8.1	135.06	6	135.25	134.50	2.1	3,648	0.06%
2021/10/15	1	127.50	7	130.57	131.00	-6	3,585	-0.17%
2021/10/14	0	0.00	1	119.00	119.50	-1	3,600	-0.03%
2021/10/13	1	119.01	0	0.00	119.00	1	3,706	0.03%
2021/10/06	1	125.00	1	122.00	119.50	0	4,680	0.00%
2021/10/04	0	0.00	2	122.50	119.00	-2	5,076	-0.04%
2021/10/01	2	122.50	2	121.50	121.50	0	5,188	0.00%
2021/09/30	0.2	127.00	0	0.00	127.50	0.2	5,275	0.00%
2021/09/29	3	126.67	1	125.00	124.50	2	5,297	0.04%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/27	0	134.00	0	0.00	133.50	0	5,407	0.00%
2021/09/24	0	0.00	1	136.50	136.50	-1	5,473	-0.02%
2021/09/17	0.1	134.50	6	135.17	136.00	-5.9	5,678	-0.10%
2021/09/16	3.1	131.87	0	0.00	132.00	3.1	5,795	0.05%
2021/09/15	1.1	133.14	0	0.00	133.50	1.1	5,867	0.02%
2021/09/14	0	0.00	1	139.50	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	7	142.21	144.50	-7	6,200	-0.11%
2021/09/09	1	137.50	0	0.00	141.00	1	6,439	0.02%
2021/09/08	2	139.50	2	138.00	137.50	0	6,568	0.00%
2021/09/07	0	0.00	15	142.50	141.50	-15	6,608	-0.23%
2021/09/06	4	147.63	1	149.00	145.50	3	6,826	0.04%
2021/09/03	2	148.00	3	149.17	148.50	-1	7,138	-0.01%
2021/09/02	1	150.00	2	148.75	147.50	-1	7,195	-0.01%
2021/09/01	16	148.38	0	0.00	152.00	16	7,157	0.22%
2021/08/31	3	144.67	0	0.00	145.00	3	7,103	0.04%
2021/08/26	1	147.00	6	150.67	145.00	-5	7,202	-0.07%
2021/08/25	1	142.00	4	143.50	145.00	-3	7,326	-0.04%
2021/08/24	0.1	139.50	0	0.00	137.00	0.1	7,323	0.00%
2021/08/23	0.1	140.00	3	139.83	140.00	-3	7,362	-0.04%
2021/08/19	1	135.07	2	135.50	135.50	-1	7,484	-0.01%
2021/08/18	0	141.00	5.4	140.22	142.00	-5.3	7,595	-0.07%
2021/08/17	0	0.00	2	134.00	134.00	-2	7,767	-0.03%
2021/08/16	3.1	135.25	2	138.00	134.50	1.1	7,963	0.01%
2021/08/13	11.1	143.79	1	143.00	143.00	10.1	7,790	0.13%
2021/08/12	0	0.00	1	158.50	158.50	-1	7,552	-0.01%
2021/08/11	3	159.33	1	159.00	156.00	2	7,576	0.03%
2021/08/10	2	164.50	7	162.86	163.00	-5	7,581	-0.07%
2021/08/09	2.1	162.57	0	0.00	162.00	2.1	7,659	0.03%
2021/08/06	5.1	166.11	0	0.00	165.50	5.1	7,759	0.07%
2021/08/05	5	168.80	0	0.00	168.00	5	7,924	0.06%
2021/08/04	2	170.50	0	0.00	168.50	2	8,069	0.02%
2021/08/03	4	171.25	0	0.00	170.50	4	8,134	0.05%
2021/08/02	0	0.00	3	171.67	172.00	-3	8,146	-0.04%
2021/07/30	2	169.50	2	172.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	6	171.00	171.50	-6	8,221	-0.07%
2021/07/28	9.1	164.41	0	0.00	163.50	9.1	8,249	0.11%
2021/07/27	4	172.13	1	175.50	170.50	3	8,269	0.04%
2021/07/26	2	174.00	5	176.00	175.00	-3	8,304	-0.04%
2021/07/23	2	171.75	4	170.75	172.50	-2	8,256	-0.02%
2021/07/22	1.1	170.05	5	169.90	168.00	-3.9	8,207	-0.05%
2021/07/21	10.1	167.31	15	169.27	167.50	-4.9	8,146	-0.06%
2021/07/20	4	176.63	15	177.33	175.00	-11	7,935	-0.14%
2021/07/19	6.2	181.00	28	180.21	179.00	-21.8	7,871	-0.28%
2021/07/16	5.1	184.31	3	184.83	184.50	2.1	7,815	0.03%
2021/07/15	8	187.00	26.3	188.78	188.00	-18.3	7,706	-0.24%
2021/07/14	4	183.88	7	185.29	183.00	-3	7,431	-0.04%
2021/07/13	2	182.03	6.3	183.05	180.00	-4.3	7,207	-0.06%
2021/07/12	6	178.00	15	180.40	186.00	-9	6,948	-0.13%
2021/07/09	16.3	171.46	3	171.50	170.50	13.3	6,644	0.20%
2021/07/08	4	175.38	6	174.67	173.00	-2	6,766	-0.03%
2021/07/07	5	172.00	1	173.00	172.00	4	6,750	0.06%
2021/07/06	2	170.00	1	170.50	168.00	1	6,792	0.01%
2021/07/05	3	172.16	1	172.00	172.00	2	6,838	0.03%
2021/07/02	2	166.75	10	166.60	168.50	-8	6,829	-0.12%
2021/07/01	10	168.00	1	169.50	164.00	9	6,840	0.13%
2021/06/30	1	169.00	1	169.00	169.00	0	6,861	0.00%
2021/06/29	3	171.00	0.1	171.50	168.50	2.9	6,940	0.04%
2021/06/28	10	173.75	0	0.00	173.00	10	7,134	0.14%
2021/06/25	8	177.38	1	176.00	174.00	7	7,129	0.10%
2021/06/24	10	177.50	5	177.20	176.50	5	7,045	0.07%
2021/06/23	6	174.58	12	176.79	175.00	-6	7,014	-0.09%
2021/06/22	2	175.00	4	171.00	170.50	-2	6,885	-0.03%
2021/06/21	15.1	173.59	6	172.92	171.50	9.1	6,832	0.13%
2021/06/18	19	179.42	8	179.81	177.00	11	6,705	0.16%
2021/06/17	1.1	170.55	13	174.04	174.50	-11.9	6,484	-0.18%
2021/06/16	8	170.75	6	171.17	169.50	2	6,390	0.03%
2021/06/15	23	173.09	18	173.00	172.00	5	6,359	0.08%
2021/06/11	15.1	165.62	19	167.03	167.00	-3.9	6,218	-0.06%
2021/06/10	5	156.90	6.2	159.13	160.00	-1.2	5,943	-0.02%
2021/06/09	0	0.00	1	152.00	152.00	-1	5,890	-0.02%
2021/06/08	1	154.50	1	155.00	155.00	0	5,946	0.00%
2021/06/07	2	155.25	0	0.00	154.00	2	5,999	0.03%
2021/06/04	1	152.00	3	154.17	151.50	-2	5,961	-0.03%
2021/06/03	9	157.06	6	157.75	157.00	3	5,978	0.05%
2021/06/02	11	159.41	7	158.79	157.50	4	5,940	0.07%
2021/06/01	2	155.25	3	153.83	155.00	-1	5,765	-0.02%
2021/05/31	3	153.50	2	153.75	152.50	1	5,804	0.02%
2021/05/28	2	156.00	3	153.33	154.00	-1	5,953	-0.02%
2021/05/27	3	151.50	2.1	152.91	149.00	1	5,968	0.02%
2021/05/26	8	151.13	14	150.75	150.00	-6	5,931	-0.10%
2021/05/25	9.1	148.07	4	147.50	146.50	5.1	5,877	0.09%
2021/05/24	11	136.55	7	139.00	143.50	4	5,725	0.07%
2021/05/21	1	127.50	1	126.00	130.50	0	5,541	0.00%
2021/05/20	1	129.00	2	127.25	124.50	-1	5,629	-0.02%
2021/05/19	3	127.50	3	126.67	127.50	0	5,799	0.00%
2021/05/18	4	128.50	1	130.50	131.00	3	5,877	0.05%
2021/05/17	1	124.00	1	128.00	123.50	0	5,961	0.00%
2021/05/14	1	131.00	3	127.00	127.00	-2	6,002	-0.03%
2021/05/13	1.1	126.16	1	120.00	132.00	0.1	6,118	0.00%
2021/05/12	1	121.50	2	125.50	122.00	-1	6,583	-0.02%
2021/05/11	6	137.67	8	138.25	135.00	-2	6,563	-0.03%
2021/05/10	0	148.50	0	0.00	147.00	0	6,685	0.00%
2021/05/07	1	145.09	1	149.00	151.50	0	6,828	0.00%
2021/05/06	10	143.15	4	141.88	142.50	6	7,030	0.09%
2021/05/05	6	146.83	10	146.10	145.00	-4	7,264	-0.06%
2021/05/04	0	0.00	4	144.13	139.50	-4	8,261	-0.05%
2021/05/03	2.2	145.89	1	148.50	146.00	1.2	8,256	0.01%
2021/04/29	0.1	157.92	0	0.00	156.00	0.1	8,413	0.00%
2021/04/28	0	160.00	0	0.00	158.00	0	8,642	0.00%
2021/04/27	1	162.00	7	162.50	159.50	-6	8,883	-0.07%
2021/04/26	5	158.50	0	0.00	158.50	5	9,122	0.05%
2021/04/23	0	0.00	2	159.00	159.50	-2	9,430	-0.02%
2021/04/22	1	156.00	0	0.00	156.00	1	9,853	0.01%
2021/04/21	2	161.00	0	0.00	159.50	2	10,035	0.02%
2021/04/20	0	0.00	1	161.50	162.00	-1	10,308	-0.01%
2021/04/19	1.4	159.14	2	158.50	158.00	-0.7	10,647	-0.01%
2021/04/16	3.1	162.50	18	161.11	161.00	-14.9	11,002	-0.14%
2021/04/15	1	157.00	2	162.75	164.50	-1	11,521	-0.01%
2021/04/14	22.4	161.82	5	158.50	159.00	17.4	12,043	0.14%
2021/04/13	2.2	166.14	2	164.50	164.50	0.2	12,703	0.00%
2021/04/12	2.1	168.54	1	169.00	168.00	1.1	12,875	0.01%
2021/04/09	1	175.00	0	0.00	175.00	1	13,056	0.01%
2021/04/08	2	178.75	3	177.67	178.50	-1	13,451	-0.01%
2021/04/07	1	177.50	3.5	178.86	179.50	-2.5	13,495	-0.02%
2021/04/06	6	176.83	1	176.00	176.00	5	13,482	0.04%
2021/04/01	12	180.58	1	179.00	179.00	11	13,519	0.08%
2021/03/31	10	181.20	7	180.84	181.00	3	13,493	0.02%
2021/03/30	0	0.00	1	174.00	173.50	-1	13,352	-0.01%
2021/03/26	1	173.50	1	172.50	173.00	0	13,815	0.00%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/24	3	167.17	0	0.00	167.00	3	14,155	0.02%
2021/03/23	3	170.00	1	170.50	170.00	2	14,331	0.01%
2021/03/19	0	0.00	1	175.00	174.50	-1	15,058	-0.01%
2021/03/18	1	174.50	0	0.00	174.50	1	15,457	0.01%
2021/03/17	0.2	175.00	2	175.00	173.00	-1.8	16,019	-0.01%
2021/03/16	3.2	173.02	0	0.00	172.00	3.2	16,435	0.02%
2021/03/15	1	177.00	0	0.00	173.00	1	17,301	0.01%
2021/03/12	1	177.00	2	177.00	174.00	-1	18,042	-0.01%
2021/03/11	3.1	173.40	2	172.50	174.50	1.1	18,240	0.01%
2021/03/10	0.2	170.50	0	0.00	168.00	0.2	18,435	0.00%
2021/03/09	1.1	165.02	0	0.00	169.50	1.1	18,692	0.01%
2021/03/08	1.2	170.66	0	0.00	166.50	1.2	18,842	0.01%
2021/03/05	2	170.25	0	0.00	170.00	2	18,948	0.01%
2021/03/04	0	173.50	1	173.50	173.00	-1	19,169	-0.01%
2021/03/03	6.1	174.76	13	173.15	177.50	-7	19,401	-0.04%
2021/03/02	4.1	171.25	5	171.20	166.50	-0.9	19,411	0.00%
2021/02/26	2.3	172.24	2	173.50	173.00	0.3	19,843	0.00%
2021/02/25	2.3	175.26	0	0.00	175.00	2.3	20,021	0.01%
2021/02/24	0.2	179.00	1	179.50	177.00	-0.8	20,393	0.00%
2021/02/23	2.2	178.10	1	178.00	178.50	1.2	20,736	0.01%
2021/02/22	3.1	183.40	2	182.75	181.50	1.1	21,242	0.01%
2021/02/19	2.1	183.00	3	182.50	183.50	-0.9	21,752	0.00%
2021/02/18	4	178.13	1	180.00	179.00	3	22,257	0.01%
2021/02/17	2	179.50	0	0.00	181.00	2	22,991	0.01%
2021/02/05	5.3	176.85	3	176.50	174.50	2.3	23,351	0.01%
2021/02/04	10	173.00	13	172.58	174.00	-3	23,961	-0.01%
2021/02/03	21	182.86	19	182.95	178.00	2	24,408	0.01%
2021/02/02	5	193.00	3	192.50	192.50	2	24,549	0.01%
2021/02/01	2	180.25	0.1	184.00	191.00	2	25,135	0.01%
2021/01/29	3	191.83	3	188.00	185.50	0	25,467	0.00%
2021/01/28	6.1	194.67	7	196.14	192.00	-1	25,635	0.00%
2021/01/27	15	203.47	13	205.35	203.00	2	25,941	0.01%
2021/01/26	28.1	209.60	29.2	210.74	203.00	-1.2	26,040	0.00%
2021/01/25	8	199.94	8	200.44	200.00	0	24,975	0.00%
2021/01/22	12	200.96	16	202.09	203.00	-4	24,898	-0.02%
2021/01/21	7	199.29	10	198.75	203.00	-3	24,715	-0.01%
2021/01/20	11	199.36	9	197.00	195.00	2	24,517	0.01%
2021/01/19	5	205.30	6	204.42	204.00	-1	24,299	0.00%
2021/01/18	8	194.06	7	192.42	202.50	1	24,131	0.00%
2021/01/15	11.1	201.45	7	203.43	193.00	4.1	23,970	0.02%
2021/01/14	3	203.67	3	202.67	199.00	0	23,591	0.00%
2021/01/13	10.1	202.15	9	203.78	202.00	1.1	23,410	0.00%
2021/01/12	12	203.67	11.1	203.73	199.50	0.9	23,156	0.00%
2021/01/11	6.1	202.30	23	203.91	205.50	-16.9	22,830	-0.07%
2021/01/08	27	202.22	15.1	201.74	196.00	11.9	22,519	0.05%
2021/01/07	18.1	200.56	20.1	201.77	203.00	-1.9	22,024	-0.01%
2021/01/06	17.1	194.80	19	196.32	193.00	-2	21,470	-0.01%
2021/01/05	8	190.63	16	190.75	188.00	-8	20,708	-0.04%
2021/01/04	6	187.25	8	189.00	187.50	-2	20,524	-0.01%
2020/12/31	13	184.69	8	184.31	183.50	5	20,324	0.02%
2020/12/30	0	174.50	4	176.13	176.50	-4	19,893	-0.02%
2020/12/29	1	173.50	2	172.50	171.50	-1	19,833	-0.01%
2020/12/28	7	172.36	7	172.79	172.00	0	19,785	0.00%
2020/12/25	1	169.50	2	169.75	169.00	-1	19,703	-0.01%
2020/12/24	5	171.60	0	0.00	170.00	5	19,653	0.03%
2020/12/23	9	171.56	2	173.00	173.50	7	19,578	0.04%
2020/12/22	3	169.50	4	168.75	167.50	-1	19,489	-0.01%
2020/12/21	5	164.20	2	164.00	164.00	3	19,295	0.02%
2020/12/18	2	172.00	3	172.50	171.50	-1	19,108	-0.01%
2020/12/17	7	173.14	6	173.75	175.00	1	19,345	0.01%
2020/12/16	14	175.25	8	175.13	171.50	6	19,198	0.03%
2020/12/15	11	174.00	10	174.05	171.00	1	18,978	0.01%
2020/12/14	4	178.50	1	184.00	176.00	3	18,544	0.02%
2020/12/11	16	194.69	6.1	194.41	188.00	10	18,244	0.05%
2020/12/10	12	205.13	16.2	205.70	208.50	-4.2	17,953	-0.02%
2020/12/09	31.1	205.40	30	205.37	204.00	1.1	17,732	0.01%
2020/12/08	19.2	188.69	23	189.09	199.00	-3.8	16,902	-0.02%
2020/12/07	2	177.50	2.3	180.93	181.00	-0.3	16,210	0.00%
2020/12/04	7	180.86	5	182.50	176.50	2	16,011	0.01%
2020/12/03	8	180.31	5	178.70	185.00	3	15,856	0.02%
2020/12/02	2	180.00	1	182.50	177.00	1	15,706	0.01%
2020/12/01	0	0.00	350	177.63	180.50	-350	15,636	-2.24%	大賣/鉅額交易
2020/11/30	1	178.00	3	181.00	179.50	-2	15,668	-0.01%
2020/11/27	7	174.00	12	174.29	177.00	-5	15,781	-0.03%
2020/11/26	2	180.50	2	181.25	179.50	0	15,633	0.00%
2020/11/25	12	182.04	18	178.11	179.00	-6	15,522	-0.04%
2020/11/24	8	188.88	7	188.64	185.00	1	15,127	0.01%
2020/11/23	20	188.55	6	188.25	190.00	14	15,109	0.09%
2020/11/20	107	190.00	5	190.30	187.00	102	15,053	0.68%	大買/鉅額交易
2020/11/19	108	189.33	108	189.39	189.50	0	14,903	0.00%	大買/大賣/
2020/11/18	50	184.93	47	185.16	186.50	3	14,501	0.02%
2020/11/17	122	181.86	28	184.88	179.50	94	14,192	0.66%	大買/
2020/11/16	17	183.00	42	181.01	190.00	-25	13,878	-0.18%
2020/11/13	127	167.30	36	170.67	175.00	91	13,259	0.69%	大買/
2020/11/12	54	169.69	56	166.57	170.00	-2	12,977	-0.02%
2020/11/11	36	168.54	8	162.38	171.00	28	12,355	0.23%
2020/11/10	10	159.00	8	159.56	160.00	2	11,944	0.02%
2020/11/09	33	153.59	41	152.15	156.50	-8	11,295	-0.07%
2020/11/06	21	140.88	12	140.25	142.50	9	10,799	0.08%
2020/11/05	4	136.63	6	135.92	136.50	-2	10,591	-0.02%
2020/11/04	0	0.00	3	132.67	135.00	-3	10,510	-0.03%
2020/11/03	63	127.33	4	126.75	127.00	59	10,071	0.59%
2020/11/02	1	118.50	1	118.50	119.50	0	9,829	0.00%
2020/10/30	0	0.00	1	120.50	120.00	-1	9,998	-0.01%
2020/10/28	0	0.00	12	121.08	120.50	-12	10,289	-0.12%
2020/10/27	0	0.00	1	123.00	124.00	-1	10,407	-0.01%
2020/10/26	0	0.00	7	125.00	122.50	-7	10,636	-0.07%
2020/10/23	0	0.00	1	124.00	124.50	-1	10,925	-0.01%
2020/10/21	0	0.00	1	119.00	117.00	-1	12,242	-0.01%
2020/10/20	3	117.50	5	116.90	117.50	-2	12,615	-0.02%
2020/10/19	5	119.00	0	0.00	118.50	5	12,784	0.04%
2020/10/16	1	118.00	1	119.50	118.50	0	13,006	0.00%
2020/10/15	4	123.25	0	0.00	123.00	4	13,396	0.03%
2020/10/14	1	123.00	0	0.00	122.50	1	13,720	0.01%
2020/10/13	3	122.00	0	0.00	123.50	3	14,190	0.02%
2020/10/12	7	121.93	6	123.08	121.50	1	14,629	0.01%
2020/10/08	3	121.50	1	122.00	121.00	2	15,305	0.01%
2020/10/07	0	0.00	3	118.50	118.00	-3	15,940	-0.02%
2020/10/06	0	0.00	1	118.50	117.00	-1	16,476	-0.01%
2020/09/30	2	114.00	0	0.00	117.00	2	17,743	0.01%
2020/09/28	1	114.00	0	0.00	114.00	1	18,800	0.01%
2020/09/25	1	110.00	0	0.00	110.50	1	19,141	0.01%
2020/09/24	3	115.33	0	0.00	115.00	3	19,447	0.02%
2020/09/23	5	117.80	3	118.33	119.50	2	20,036	0.01%
2020/09/22	3	119.17	13	118.08	118.00	-10	20,364	-0.05%
2020/09/21	11	126.68	12	126.50	125.50	-1	20,809	0.00%
2020/09/18	1	129.00	1	128.00	127.00	0	21,670	0.00%
2020/09/17	2	128.75	2	128.00	127.00	0	22,528	0.00%
2020/09/16	1	129.00	2	130.50	128.00	-1	23,416	0.00%
2020/09/15	18	131.83	14	129.71	129.50	4	23,469	0.02%
2020/09/14	6	129.92	9	129.94	131.50	-3	23,225	-0.01%
2020/09/11	10	124.90	0	0.00	125.50	10	23,024	0.04%
2020/09/10	0	0.00	1	128.50	125.00	-1	22,969	0.00%
2020/09/08	2	125.25	1	126.00	126.00	1	22,944	0.00%
2020/09/07	0	0.00	1	123.00	124.00	-1	22,954	0.00%
2020/09/04	0	0.00	1	127.50	129.00	-1	22,976	0.00%
2020/09/03	2	130.50	3	131.50	127.50	-1	22,886	0.00%
2020/09/02	8	129.00	8	130.00	129.00	0	22,798	0.00%
2020/09/01	0	0.00	1	125.00	125.50	-1	22,541	0.00%
2020/08/31	1	123.50	0	0.00	123.50	1	22,476	0.00%
2020/08/28	2	120.50	2	122.75	123.00	0	22,550	0.00%
2020/08/27	3	123.50	7	122.07	121.50	-4	22,530	-0.02%
2020/08/26	3	121.00	9	122.50	122.00	-6	22,493	-0.03%
2020/08/25	5	116.00	4	115.25	118.00	1	22,183	0.00%
2020/08/24	5	109.70	1	111.00	112.00	4	21,931	0.02%
2020/08/21	3	107.00	1	104.50	110.00	2	21,832	0.01%
2020/08/20	13	111.31	11	104.64	102.00	2	21,572	0.01%
2020/08/19	5	114.90	6	116.83	112.50	-1	21,309	0.00%
2020/08/18	2	117.00	2	117.50	118.00	0	21,142	0.00%
2020/08/17	2	123.75	1	124.50	122.00	1	20,998	0.00%
2020/08/14	5	121.00	5	120.50	126.00	0	21,133	0.00%
2020/08/13	1	125.50	0	0.00	120.50	1	20,947	0.00%
2020/08/12	1	124.00	3	127.00	123.50	-2	20,939	-0.01%
2020/08/11	12	130.58	5	130.10	127.50	7	20,872	0.03%
2020/08/10	2	130.75	0	0.00	128.00	2	20,869	0.01%
2020/08/07	1	130.00	1	126.00	126.50	0	20,790	0.00%
2020/08/06	5	128.60	6	128.25	128.50	-1	20,802	0.00%
2020/08/05	2	129.25	7	129.21	127.00	-5	20,761	-0.02%
2020/08/04	6	128.42	8	128.50	128.00	-2	20,817	-0.01%
2020/08/03	0	0.00	3	127.00	125.00	-3	20,802	-0.01%
2020/07/31	4	124.63	8	124.00	126.00	-4	20,709	-0.02%
2020/07/30	4	125.25	4	125.75	123.00	0	20,683	0.00%
2020/07/29	7	118.93	3	120.00	125.00	4	20,576	0.02%
2020/07/28	13	127.85	14	129.68	119.00	-1	20,433	0.00%
2020/07/27	10	129.10	11.1	127.41	130.00	-1.1	19,670	-0.01%
2020/07/24	8	124.63	5	127.80	122.00	3	19,162	0.02%
2020/07/23	4	126.50	2	128.00	125.50	2	18,906	0.01%
2020/07/22	6	126.17	4	126.00	128.00	2	18,943	0.01%
2020/07/21	6	124.58	10.1	124.64	126.50	-4.1	18,718	-0.02%
2020/07/20	9	118.94	1	118.50	120.50	8	18,387	0.04%
2020/07/17	3	122.67	3	124.00	121.50	0	18,135	0.00%
2020/07/16	2	125.25	3	125.50	128.00	-1	17,773	-0.01%
2020/07/15	13.1	128.66	11	128.09	125.00	2.1	17,379	0.01%
2020/07/14	34	140.31	30	140.35	136.50	4	16,998	0.02%
2020/07/13	11	135.59	15	136.40	140.50	-4	16,475	-0.02%
2020/07/10	15	138.47	17	137.94	128.00	-2	16,084	-0.01%
2020/07/09	11	140.45	15	137.77	138.00	-4	15,491	-0.03%
2020/07/08	14	133.18	14	132.75	133.00	0	14,981	0.00%
2020/07/07	43	126.79	33	126.03	129.50	10	14,728	0.07%
2020/07/06	8	122.44	13	122.31	123.00	-5	14,173	-0.04%
2020/07/03	7	123.93	8	119.94	119.50	-1	13,982	-0.01%
2020/07/02	9	124.67	7	121.00	125.00	2	13,554	0.01%
2020/07/01	15	116.20	15	115.83	116.00	0	12,873	0.00%
2020/06/30	13	117.38	8	113.81	112.00	5	12,431	0.04%
2020/06/29	9	109.83	11	113.82	115.00	-2	11,637	-0.02%
2020/06/24	25	102.22	19	104.16	105.50	6	10,716	0.06%
2020/06/23	3	95.83	10	91.88	96.10	-7	9,831	-0.07%
2020/06/22	7	85.07	19	86.98	87.40	-12	8,916	-0.13%
2020/06/19	2	83.60	1	85.20	84.00	1	8,763	0.01%
2020/06/18	0	0.00	3	82.60	84.40	-3	8,698	-0.03%
2020/06/17	3	81.10	1	81.40	81.30	2	8,622	0.02%
2020/06/16	1	81.10	2	81.70	82.30	-1	8,616	-0.01%
2020/06/12	1	78.00	1	79.80	81.50	0	8,550	0.00%
2020/06/11	3	84.77	8	83.70	81.60	-5	8,523	-0.06%
2020/06/10	0	0.00	3	86.00	86.10	-3	8,428	-0.04%
2020/06/09	2	86.10	2	86.50	86.00	0	8,424	0.00%
2020/06/08	8	87.23	3	87.70	86.80	5	8,733	0.06%
2020/06/05	4	87.35	0	0.00	86.80	4	8,930	0.04%
2020/06/04	13	88.25	3	88.03	86.50	10	9,056	0.11%
2020/06/03	10	86.08	0	0.00	85.90	10	9,109	0.11%
2020/06/02	3	86.30	0	0.00	84.00	3	9,114	0.03%
2020/06/01	1	82.60	2	83.80	85.20	-1	9,265	-0.01%
2020/05/29	1	81.40	6	82.25	81.70	-5	9,465	-0.05%
2020/05/28	2	83.90	5	84.14	81.50	-3	9,550	-0.03%
2020/05/27	0	0.00	9	84.60	84.00	-9	9,539	-0.09%
2020/05/26	4	85.60	8	84.93	84.50	-4	9,532	-0.04%
2020/05/21	3	84.23	9	82.51	84.50	-6	9,372	-0.06%
2020/05/20	6	78.62	5	78.80	78.20	1	9,126	0.01%
2020/05/19	6	78.53	2	78.15	77.70	4	9,054	0.04%
2020/05/18	3	80.10	0	0.00	79.10	3	8,949	0.03%
2020/05/15	15	84.98	8	82.38	83.50	7	8,879	0.08%
2020/05/14	18	88.17	18	86.91	85.20	0	8,911	0.00%
2020/05/13	8	87.34	16	88.11	88.40	-8	9,000	-0.09%
2020/05/12	14	87.28	13	86.28	86.10	1	9,134	0.01%
2020/05/11	11	87.72	7	88.26	87.30	4	9,661	0.04%
2020/05/08	14	85.51	14	85.21	84.80	0	9,777	0.00%
2020/05/07	7	83.79	8	84.30	83.70	-1	9,807	-0.01%
2020/05/06	0	0.00	1	81.50	81.70	-1	9,836	-0.01%
2020/05/05	4	85.78	3	86.40	83.50	1	9,946	0.01%
2020/05/04	2	81.70	4	85.13	85.00	-2	9,910	-0.02%
2020/04/30	5	83.42	6	83.10	82.70	-1	9,851	-0.01%
2020/04/28	4	82.45	7	82.86	82.00	-3	9,997	-0.03%
2020/04/27	8	81.86	8	81.89	83.00	0	9,876	0.00%
2020/04/24	0	0.00	1	77.70	77.70	-1	9,790	-0.01%
2020/04/23	2	78.35	10	77.90	78.10	-8	10,157	-0.08%
2020/04/22	5	74.96	7	75.47	76.80	-2	10,429	-0.02%
2020/04/21	16	77.15	7	77.99	75.00	9	10,445	0.09%
2020/04/20	3	77.97	2	78.55	78.60	1	10,568	0.01%
2020/04/17	9	79.93	27	81.54	79.40	-18	10,565	-0.17%
2020/04/16	10	76.99	8	76.51	78.00	2	10,358	0.02%
2020/04/15	5	74.62	3	74.83	74.70	2	10,145	0.02%
2020/04/14	11	73.30	13	73.30	73.60	-2	9,967	-0.02%
2020/04/13	13	73.03	26	72.60	72.10	-13	9,871	-0.13%
2020/04/10	12	73.43	5	73.06	74.50	7	9,748	0.07%
2020/04/09	19	71.76	0	0.00	71.20	19	9,553	0.20%
2020/04/08	2	71.95	4	70.75	73.30	-2	9,411	-0.02%
2020/03/26	2	58.50	1	56.00	58.50	1	9,843	0.01%
2020/03/18	1	50.10	0	0.00	49.05	1	11,755	0.01%
2020/03/17	1	54.50	0	0.00	54.50	1	12,081	0.01%
2020/03/16	0	0.00	2	59.90	59.90	-2	12,017	-0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	9	74.16	5	74.00	73.80	4	11,995	0.03%
2020/03/11	13	85.15	9	87.20	82.00	4	11,586	0.03%
2020/03/10	7	86.89	28	83.73	88.90	-21	11,269	-0.19%
2020/03/09	4	85.65	25	86.30	85.40	-21	11,052	-0.19%
2020/03/06	12	92.85	14	93.20	92.20	-2	10,805	-0.02%
2020/03/05	13	92.28	107	93.93	94.40	-94	10,694	-0.88%	大賣/
2020/03/04	83	92.73	13	91.55	90.50	70	10,369	0.68%
2020/03/03	57	92.20	2	92.45	93.30	55	10,123	0.54%
2020/02/27	2	89.25	8	92.26	88.90	-6	10,608	-0.06%
2020/02/26	2	91.60	2	92.75	91.00	0	10,801	0.00%
2020/02/25	0	0.00	2	92.90	92.80	-2	11,563	-0.02%
2020/02/24	0	0.00	2	89.05	92.00	-2	12,057	-0.02%
2020/02/21	1	90.30	0	0.00	90.70	1	12,145	0.01%
2020/02/20	1	90.90	4	89.98	90.50	-3	12,200	-0.02%
2020/02/19	0	0.00	1	88.90	89.60	-1	12,238	-0.01%
2020/02/18	1	88.90	5	88.08	87.10	-4	12,283	-0.03%
2020/02/17	11	92.35	5	92.22	90.30	6	12,367	0.05%
2020/02/14	17	92.40	6	93.40	92.90	11	12,039	0.09%
2020/02/13	1	92.30	5	92.20	92.20	-4	11,828	-0.03%
2020/02/12	24	93.44	18	93.40	93.90	6	11,698	0.05%
2020/02/11	6	88.18	18	88.28	90.30	-12	11,126	-0.11%
2020/02/10	10	82.82	5	82.46	82.10	5	10,831	0.05%
2020/02/07	4	81.83	0	0.00	81.50	4	10,693	0.04%
2020/02/06	18	83.99	7	82.20	84.50	11	10,615	0.10%
2020/02/05	1	79.10	0	0.00	79.10	1	10,467	0.01%
2020/02/04	7	79.11	3	79.63	80.20	4	10,441	0.04%
2020/02/03	1	75.40	2	71.30	74.70	-1	10,361	-0.01%
2020/01/31	27	79.13	26	79.31	78.60	1	10,724	0.01%
2020/01/30	3	80.70	0	0.00	80.70	3	10,841	0.03%
2020/01/20	1	89.60	1	89.60	89.60	0	11,261	0.00%
2020/01/17	12	89.76	14	89.09	90.00	-2	11,488	-0.02%
2020/01/16	11	85.36	11	85.45	87.20	0	11,434	0.00%
2020/01/15	5	84.28	15	83.59	83.50	-10	11,303	-0.09%
2020/01/14	3	83.00	4	82.85	84.60	-1	11,542	-0.01%
2020/01/13	4	80.90	11	80.52	80.60	-7	11,503	-0.06%
2020/01/10	7	80.54	20	80.71	80.30	-13	11,529	-0.11%
2020/01/09	0	0.00	2	80.50	80.80	-2	11,344	-0.02%
2020/01/07	2	76.00	3	75.00	76.30	-1	11,372	-0.01%
2020/01/06	1	78.00	0	0.00	77.70	1	11,420	0.01%
2020/01/03	0	0.00	3	78.90	79.20	-3	11,433	-0.03%
2020/01/02	0	0.00	1	81.60	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	2	80.00	80.50	-2	11,465	-0.02%
2019/12/30	1	80.00	1	81.90	80.00	0	11,489	0.00%
2019/12/27	1	81.00	1	81.20	81.00	0	11,507	0.00%
2019/12/26	0	0.00	3	79.27	79.50	-3	11,499	-0.03%
2019/12/25	8	80.29	7	77.91	77.80	1	11,476	0.01%
2019/12/24	4	79.95	6	80.35	80.50	-2	11,212	-0.02%
2019/12/23	7	76.66	5	77.66	77.70	2	11,084	0.02%
2019/12/20	15	80.02	8	80.81	78.80	7	10,936	0.06%
2019/12/19	5	84.34	1	84.90	83.00	4	10,824	0.04%
2019/12/18	2	82.10	2	81.85	83.00	0	10,621	0.00%
2019/12/17	17	82.66	14	83.36	82.80	3	10,511	0.03%
2019/12/16	21	82.91	19	81.88	83.50	2	10,491	0.02%
2019/12/13	18	81.83	37	80.23	79.40	-19	10,099	-0.19%
2019/12/12	10	77.46	35	77.13	79.70	-25	9,473	-0.26%
2019/12/11	6	73.00	1	72.00	72.50	5	9,150	0.05%
2019/12/10	6	71.53	3	70.83	71.30	3	9,143	0.03%
2019/12/09	0	0.00	16	70.31	71.50	-16	9,189	-0.17%
2019/12/05	1	67.30	3	68.30	67.40	-2	9,199	-0.02%
2019/12/02	0	0.00	1	64.00	64.80	-1	9,657	-0.01%
2019/11/29	2	65.90	0	0.00	66.00	2	9,701	0.02%
2019/11/28	1	64.50	1	65.90	65.70	0	9,726	0.00%
2019/11/27	40	67.59	37	66.75	66.20	3	9,792	0.03%
2019/11/26	55	69.96	41	71.50	69.90	14	9,471	0.15%
2019/11/25	41	70.53	28	70.68	70.30	13	9,255	0.14%
2019/11/22	8	71.53	12	71.45	71.00	-4	9,023	-0.04%
2019/11/21	27	65.97	11	66.40	70.00	16	8,275	0.19%
2019/11/20	3	64.70	5	64.96	63.70	-2	7,756	-0.03%
2019/11/19	1	63.90	1	63.30	64.10	0	7,777	0.00%
2019/11/18	1	64.10	0	0.00	63.50	1	8,006	0.01%
2019/11/15	0	0.00	1	64.50	64.00	-1	8,002	-0.01%
2019/11/14	1	61.30	1	64.00	64.30	0	7,985	0.00%
2019/11/12	6	62.00	2	62.00	63.60	4	8,029	0.05%
2019/11/11	9	61.89	1	62.40	60.90	8	8,044	0.10%
2019/11/08	4	67.13	1	67.30	67.00	3	7,968	0.04%
2019/11/07	2	65.70	2	64.90	64.20	0	7,975	0.00%
2019/11/06	2	66.20	3	67.10	65.90	-1	8,028	-0.01%
2019/11/05	2	66.70	13	66.52	66.60	-11	8,016	-0.14%
2019/11/04	4	66.90	0	0.00	67.00	4	8,031	0.05%
2019/11/01	1	63.60	1	63.10	65.70	0	7,989	0.00%
2019/10/31	0	0.00	4	63.83	62.90	-4	7,970	-0.05%
2019/10/30	22	64.96	25	64.56	65.30	-3	7,902	-0.04%
2019/10/29	15	61.83	11	62.70	62.50	4	7,459	0.05%
2019/10/28	29	61.07	38	60.96	62.50	-9	7,213	-0.12%
2019/10/25	6	57.92	12	58.00	58.40	-6	6,847	-0.09%
2019/10/24	8	55.69	9	55.27	57.10	-1	6,622	-0.02%
2019/10/23	6	54.37	0	0.00	53.20	6	6,388	0.09%
2019/10/22	11	52.26	19	52.42	53.40	-8	6,493	-0.12%
2019/10/21	22	49.90	8	50.28	50.70	14	6,472	0.22%
2019/10/18	2	48.85	2	48.90	48.75	0	6,602	0.00%
2019/10/14	0	0.00	1	46.40	45.85	-1	6,886	-0.01%
2019/10/08	0	0.00	1	47.60	46.80	-1	7,248	-0.01%
2019/10/07	1	47.80	0	0.00	47.80	1	7,375	0.01%
2019/10/02	0	0.00	4	47.40	47.65	-4	7,522	-0.05%
2019/10/01	0	0.00	2	48.25	47.80	-2	7,684	-0.03%
2019/09/27	0	0.00	2	47.85	47.80	-2	7,994	-0.03%
2019/09/26	4	48.76	1	48.30	47.70	3	8,055	0.04%
2019/09/25	2	48.70	1	48.60	48.60	1	7,997	0.01%
2019/09/24	1	49.20	0	0.00	49.20	1	7,972	0.01%
2019/09/23	1	51.00	12	50.70	51.60	-11	7,820	-0.14%
2019/09/20	0	0.00	2	49.45	49.65	-2	7,658	-0.03%
2019/09/19	6	49.81	7	50.15	49.75	-1	7,631	-0.01%
2019/09/17	1	48.70	0	0.00	48.20	1	7,429	0.01%
2019/09/11	0	0.00	2	49.35	48.90	-2	7,347	-0.03%
2019/09/10	0	0.00	1	48.40	48.70	-1	7,287	-0.01%
2019/09/09	3	49.77	0	0.00	49.55	3	7,298	0.04%
2019/09/06	14	50.61	7	51.04	49.60	7	7,253	0.10%
2019/09/05	1	49.90	3	49.58	49.10	-2	6,993	-0.03%
2019/09/04	1	49.10	2	49.83	49.00	-1	6,930	-0.01%
2019/09/03	0	0.00	1	48.60	48.15	-1	6,843	-0.01%
2019/09/02	2	47.85	1	48.10	47.80	1	6,790	0.01%
2019/08/30	0	0.00	1	48.25	48.10	-1	6,767	-0.01%
2019/08/29	1	46.85	3	47.30	46.95	-2	6,653	-0.03%
2019/08/28	6	47.43	4	47.45	46.50	2	6,616	0.03%
2019/08/26	1	46.30	0	0.00	45.25	1	6,483	0.02%
2019/08/23	1	47.15	0	0.00	47.10	1	6,419	0.02%
2019/08/21	10	48.99	18	48.97	49.50	-8	6,219	-0.13%
2019/08/20	6	46.78	4	46.85	46.70	2	5,900	0.03%
2019/08/19	0	0.00	1	47.25	47.20	-1	5,832	-0.02%
2019/08/16	4	47.21	0	0.00	46.15	4	5,768	0.07%
2019/08/15	5	47.75	5	48.66	49.10	0	5,559	0.00%
2019/08/14	3	48.20	2	48.85	47.70	1	5,492	0.02%
2019/08/13	1	47.80	0	0.00	47.70	1	5,415	0.02%
2019/08/12	2	49.08	0	0.00	48.90	2	5,341	0.04%
2019/08/08	0	0.00	1	46.95	47.85	-1	5,247	-0.02%
2019/08/07	1	44.40	2	45.63	44.30	-1	5,122	-0.02%
2019/08/06	4	44.65	0	0.00	45.05	4	5,075	0.08%
2019/08/05	1	46.35	0	0.00	46.35	1	4,992	0.02%
2019/08/01	1	48.30	0	0.00	48.25	1	4,875	0.02%
2019/07/31	1	48.30	2	48.93	49.00	-1	4,831	-0.02%
2019/07/30	2	47.98	3.2	48.23	47.50	-1.2	4,736	-0.02%
2019/07/29	6	49.86	8	49.84	49.50	-2	4,617	-0.04%
2019/07/26	5	52.26	4	51.73	51.00	1	4,519	0.02%
2019/07/25	8	50.74	0	0.00	51.50	8	4,353	0.18%
2019/07/24	15	50.62	12	50.64	51.50	3	4,223	0.07%
2019/07/23	5	48.64	22	49.09	48.05	-17	3,858	-0.44%
2019/07/22	5	47.12	10	47.11	48.95	-5	3,506	-0.14%
2019/07/19	4	44.40	8	44.02	44.50	-4	3,149	-0.13%
2019/07/18	2	42.53	4	42.91	41.95	-2	2,877	-0.07%
2019/07/17	1	43.45	2	43.50	43.25	-1	2,829	-0.04%
2019/07/16	1	44.05	1	44.20	44.00	0	2,815	0.00%
2019/07/15	1	43.30	2	43.85	43.65	-1	2,741	-0.04%
2019/07/12	3	44.05	8	44.18	43.10	-5	2,702	-0.19%
2019/07/11	10	41.74	8	42.58	43.00	2	2,412	0.08%
2019/07/10	4	40.80	2	40.98	40.80	2	2,316	0.09%
2019/07/09	3	40.57	0	0.00	40.40	3	2,410	0.12%
2019/07/05	20	42.40	3	40.78	42.40	17	2,310	0.74%
2019/07/04	64	39.92	63	40.21	40.30	1	2,161	0.05%
2019/07/03	5	36.50	6	38.13	39.30	-1	1,933	-0.05%
2019/07/02	0	0.00	6	35.60	35.75	-6	1,850	-0.32%
2019/07/01	6	35.32	2	35.15	35.20	4	1,845	0.22%
2019/06/26	1	33.40	0	0.00	33.70	1	1,907	0.05%
2019/06/21	0	0.00	1	35.25	34.65	-1	2,070	-0.05%
2019/06/19	1	34.60	0	0.00	34.40	1	2,078	0.05%
2019/06/17	1	34.75	4	34.96	34.85	-3	2,070	-0.14%
2019/06/14	3	33.85	0	0.00	33.80	3	2,016	0.15%
2019/06/11	4	34.41	1	34.10	34.00	3	2,045	0.15%
2019/06/10	1	32.20	1	32.50	32.45	0	1,978	0.00%
2019/06/06	3	31.75	4	32.00	31.65	-1	1,978	-0.05%
2019/06/04	1	31.50	0	0.00	31.40	1	1,980	0.05%
2019/05/30	1	32.30	0	0.00	32.35	1	2,038	0.05%
2019/05/10	0	0.00	1	35.55	35.60	-1	2,744	-0.04%
2019/05/02	2	39.95	4	39.70	39.80	-2	3,565	-0.06%
2019/04/30	0	0.00	5	39.05	39.60	-5	3,570	-0.14%
2019/04/23	1	42.35	0	0.00	42.50	1	3,508	0.03%
2019/04/22	5	42.75	3	43.00	43.30	2	3,497	0.06%
2019/04/19	2	41.85	0	0.00	41.80	2	3,463	0.06%
2019/04/17	1	44.05	1	43.40	43.60	0	3,387	0.00%
2019/04/16	1.1	42.86	4	42.98	43.30	-2.9	3,329	-0.09%
2019/04/15	1	44.30	0	0.00	44.00	1	3,260	0.03%
2019/04/12	2	41.85	0	0.00	42.00	2	3,118	0.06%
2019/04/11	0	0.00	4	42.45	41.20	-4	3,102	-0.13%
2019/04/10	4	41.98	4	42.50	41.90	0	3,043	0.00%
2019/04/09	1	42.65	1	43.25	42.70	0	3,017	0.00%
2019/04/08	4	41.60	0	0.00	41.45	4	2,915	0.14%
2019/04/02	2	41.53	1	42.05	41.45	1	2,886	0.03%
2019/04/01	1	40.95	1	41.55	40.95	0	2,858	0.00%
2019/03/29	3	40.40	0	0.00	40.00	3	2,810	0.11%
2019/03/28	3	40.70	0	0.00	40.70	3	2,797	0.11%
2019/03/27	0.1	41.60	0	0.00	41.60	0.1	2,738	0.00%
2019/03/21	0	0.00	2	39.10	39.00	-2	2,615	-0.08%
2019/03/20	1	39.40	2	39.15	39.15	-1	2,631	-0.04%
2019/03/18	2	39.40	2	39.65	39.35	0	2,645	0.00%
2019/03/15	5	39.64	5	39.24	39.45	0	2,655	0.00%
2019/03/11	2	38.78	1	38.90	38.85	1	2,736	0.04%
2019/03/07	1	38.60	2	39.50	38.00	-1	2,872	-0.03%
2019/03/05	0	0.00	1	40.70	40.60	-1	2,926	-0.03%
2019/03/04	3	40.63	0	0.00	40.65	3	2,959	0.10%
2019/02/26	2	41.13	1	41.50	40.20	1	2,979	0.03%
2019/02/22	1	40.80	0	0.00	40.75	1	3,024	0.03%
2019/02/20	2	41.10	0	0.00	41.10	2	2,984	0.07%
2019/02/15	7	43.26	0	0.00	42.00	7	2,897	0.24%
2019/02/14	8	43.40	9	42.52	43.25	-1	2,836	-0.04%
2019/02/13	0	0.00	8	40.00	41.10	-8	2,698	-0.30%
2019/02/11	0	0.00	3	39.47	39.80	-3	2,624	-0.11%
2019/01/30	0	0.00	3	37.65	38.00	-3	2,563	-0.12%
2019/01/25	1	38.40	1	38.20	38.10	0	2,673	0.00%
2019/01/24	11	38.18	5	38.23	38.30	6	2,630	0.23%
2019/01/23	1	35.60	5	35.62	37.00	-4	2,159	-0.19%
2019/01/22	3	33.75	0	0.00	33.65	3	2,019	0.15%
2019/01/18	0	0.00	5	33.55	33.55	-5	2,082	-0.24%
2019/01/14	2	32.05	0	0.00	32.00	2	2,229	0.09%
2019/01/11	3	32.65	6	32.74	32.65	-3	2,273	-0.13%
2019/01/10	1	33.95	0	0.00	33.60	1	2,281	0.04%
2019/01/09	0	0.00	2	33.60	33.30	-2	2,315	-0.09%
2019/01/07	0	0.00	2	33.40	33.25	-2	2,439	-0.08%
2019/01/04	1	31.30	0	0.00	32.30	1	2,508	0.04%
2019/01/03	3	33.05	0	0.00	32.85	3	2,569	0.12%
2018/12/27	0	0.00	1	34.50	33.65	-1	2,816	-0.04%
2018/12/26	1	33.60	0	0.00	33.60	1	2,819	0.04%
2018/12/18	5	35.30	0	0.00	35.15	5	2,888	0.17%
2018/12/17	0	0.00	2	37.00	36.20	-2	2,898	-0.07%
2018/12/14	2	36.75	0	0.00	36.90	2	2,936	0.07%
2018/12/06	0	0.00	2	38.05	36.50	-2	3,194	-0.06%
2018/12/04	1	40.70	1	40.00	40.00	0	3,221	0.00%
2018/11/30	2	38.00	0	0.00	38.00	2	3,177	0.06%
2018/11/29	1	37.60	0	0.00	36.50	1	3,152	0.03%
2018/11/27	6	35.20	0	0.00	35.50	6	3,147	0.19%
2018/11/23	0	0.00	3	34.27	33.75	-3	3,191	-0.09%
2018/11/22	4	35.61	0	0.00	33.80	4	3,231	0.12%
2018/11/21	3	33.82	0	0.00	34.70	3	3,255	0.09%
2018/11/14	5	34.47	0	0.00	34.40	5	3,500	0.14%
2018/11/07	0	0.00	2	35.90	36.00	-2	3,938	-0.05%
2018/11/06	1	35.35	5	35.92	34.85	-4	3,983	-0.10%
2018/11/05	0	0.00	1	36.95	37.35	-1	3,980	-0.03%
2018/11/01	0	0.00	1	34.70	34.80	-1	3,981	-0.03%
2018/10/31	0	0.00	15	32.90	33.00	-15	4,014	-0.37%
2018/10/30	0	0.00	15	32.00	31.70	-15	4,161	-0.36%
2018/10/26	0	0.00	5	32.35	32.35	-5	4,163	-0.12%
2018/10/25	2	32.75	1	32.35	32.30	1	4,145	0.02%
2018/10/22	5	36.15	0	0.00	36.05	5	4,080	0.12%
2018/10/15	0	0.00	2	34.65	34.50	-2	4,119	-0.05%
2018/10/11	1	31.70	1	31.65	31.35	0	4,057	0.00%
2018/10/08	1	39.55	0	0.00	37.85	1	4,021	0.02%
2018/10/05	7	40.67	0	0.00	39.80	7	4,160	0.17%
2018/09/21	1	44.10	0	0.00	44.50	1	4,321	0.02%
2018/09/20	5	43.48	0	0.00	43.30	5	4,336	0.12%
2018/09/18	0	0.00	3	45.65	44.85	-3	4,366	-0.07%
2018/09/12	4	43.98	4	43.38	43.20	0	4,445	0.00%
2018/09/07	1	50.50	1	50.80	49.25	0	4,878	0.00%
2018/09/06	1	50.90	0	0.00	50.50	1	4,877	0.02%
2018/09/05	15	51.50	1	51.90	51.40	14	4,910	0.29%
2018/09/04	2	51.70	2	51.40	51.90	0	4,927	0.00%
2018/08/31	1	50.10	1	50.70	51.40	0	4,944	0.00%
2018/08/30	0	0.00	1	51.60	50.50	-1	5,026	-0.02%
2018/08/29	6	51.23	0	0.00	50.80	6	5,096	0.12%
2018/08/28	0	0.00	3	50.57	50.70	-3	5,122	-0.06%
2018/08/27	1	48.15	0	0.00	48.45	1	5,167	0.02%
2018/08/24	2	47.65	2	47.00	47.05	0	5,223	0.00%
2018/08/23	3	46.40	2	46.70	47.60	1	5,431	0.02%
2018/08/21	6	45.62	4	45.83	46.50	2	5,605	0.04%
2018/08/20	17	46.00	1	45.30	44.60	16	5,688	0.28%
2018/08/17	10	53.67	28	50.71	49.20	-18	5,577	-0.32%
2018/08/16	1	54.70	0	0.00	54.60	1	5,737	0.02%
2018/08/14	1	56.00	0	0.00	56.70	1	6,281	0.02%
2018/08/06	1	58.90	0	0.00	59.20	1	6,601	0.02%
2018/08/03	2	59.95	2	60.10	60.10	0	6,480	0.00%
2018/08/02	1	60.00	1	61.00	59.80	0	6,568	0.00%
2018/08/01	1	59.60	1	60.10	60.30	0	6,598	0.00%
2018/07/31	0	0.00	3	59.00	59.30	-3	6,607	-0.05%
2018/07/26	36	59.88	3	60.03	58.80	33	6,753	0.49%
2018/07/25	2	59.05	0	0.00	58.90	2	6,821	0.03%
2018/07/24	1	58.50	1	59.40	59.60	0	6,847	0.00%
2018/07/23	3	58.57	36	57.95	58.20	-33	6,874	-0.48%
2018/07/20	1	63.10	1	64.10	63.40	0	6,858	0.00%
2018/07/19	10	63.50	12	63.43	63.00	-2	6,858	-0.03%
2018/07/18	0	0.00	1	64.00	62.80	-1	6,915	-0.01%
2018/07/17	2	63.15	1	64.30	62.80	1	6,945	0.01%
2018/07/16	1	62.80	0	0.00	63.00	1	6,935	0.01%
2018/07/13	6	64.45	2	64.00	63.80	4	6,892	0.06%
2018/07/12	5	59.40	0	0.00	59.80	5	6,751	0.07%
2018/07/11	1	58.00	1	58.10	58.10	0	6,782	0.00%
2018/07/09	2	55.30	0	0.00	55.20	2	6,819	0.03%
2018/06/29	1	60.00	0	0.00	60.80	1	6,971	0.01%
2018/06/26	1	59.00	0	0.00	60.00	1	6,948	0.01%
2018/06/25	1	60.80	0	0.00	60.90	1	6,964	0.01%
2018/06/22	1	63.00	0	0.00	63.00	1	7,101	0.01%
2018/06/21	5	65.02	0	0.00	65.30	5	7,276	0.07%
2018/06/20	21	61.71	28	62.83	64.10	-7	7,278	-0.10%
2018/06/19	2	64.70	3	64.30	64.30	-1	7,169	-0.01%
2018/06/15	2	72.10	4	72.45	71.40	-2	6,933	-0.03%
2018/06/14	0	0.00	1	70.40	70.40	-1	6,884	-0.01%
2018/06/13	1	70.60	5	69.84	69.20	-4	6,928	-0.06%
2018/06/12	2	71.65	1	70.70	70.50	1	7,086	0.01%
2018/06/11	2	71.05	1	71.70	70.10	1	7,271	0.01%
2018/06/08	4	72.33	6	71.52	71.50	-2	7,345	-0.03%
2018/06/07	4	74.75	3	74.07	72.90	1	7,612	0.01%
2018/06/06	1	72.90	5	73.30	73.00	-4	7,774	-0.05%
2018/06/05	1	72.60	3	73.07	72.10	-2	7,830	-0.03%
2018/06/04	4	73.70	3	72.40	72.70	1	7,807	0.01%
2018/06/01	1	71.20	6	69.93	70.10	-5	7,751	-0.06%
2018/05/31	4	71.60	2	74.20	70.90	2	7,704	0.03%
2018/05/30	5	73.44	0	0.00	73.00	5	7,571	0.07%
2018/05/29	1	76.50	4	76.23	74.90	-3	7,497	-0.04%
2018/05/28	11	74.32	11	75.53	75.10	0	7,378	0.00%
2018/05/25	5	74.52	6	74.75	73.20	-1	7,271	-0.01%
2018/05/24	10	74.59	6	73.82	73.80	4	7,205	0.06%
2018/05/23	3	72.03	1	70.30	70.70	2	7,078	0.03%
2018/05/22	14	70.85	10	71.04	72.20	4	7,194	0.06%
2018/05/21	1	69.30	3	68.53	69.40	-2	6,877	-0.03%
2018/05/18	3	65.00	3	64.43	63.10	0	6,979	0.00%
2018/05/17	2	66.65	1	66.40	65.30	1	6,951	0.01%
2018/05/15	0	0.00	3	66.00	67.00	-3	7,358	-0.04%
2018/05/14	2	62.40	2	63.40	63.40	0	7,452	0.00%
2018/05/11	7	64.09	6	63.83	62.30	1	7,482	0.01%
2018/05/10	0	0.00	1	63.80	64.50	-1	7,516	-0.01%
2018/05/07	1	62.00	0	0.00	62.90	1	7,823	0.01%
2018/05/04	10	62.00	2	61.25	61.50	8	7,886	0.10%
2018/05/03	0	0.00	5	60.40	59.50	-5	7,912	-0.06%
2018/05/02	0	0.00	1	60.10	60.40	-1	8,047	-0.01%
2018/04/27	1	53.20	0	0.00	54.90	1	8,263	0.01%
2018/04/26	0	0.00	11	55.06	53.70	-11	8,558	-0.13%
2018/04/25	0	0.00	10	56.00	57.10	-10	8,678	-0.12%
2018/04/24	3	55.73	1	56.90	56.00	2	8,806	0.02%
2018/04/23	0	0.00	1	62.00	59.20	-1	9,012	-0.01%
2018/04/20	1	61.40	0	0.00	62.10	1	9,165	0.01%
2018/04/12	1	62.30	5	60.60	62.40	-4	10,774	-0.04%
2018/04/11	1	61.00	1	61.10	61.10	0	10,948	0.00%
2018/04/09	2	63.50	0	0.00	62.70	2	11,366	0.02%
2018/04/03	2	63.80	1	64.00	64.10	1	11,541	0.01%
2018/04/02	0	0.00	3	67.07	66.30	-3	11,640	-0.03%
2018/03/31	11	66.30	1	66.60	66.20	10	11,838	0.08%
2018/03/30	14	66.92	0	0.00	66.20	14	11,981	0.12%
2018/03/29	0	0.00	2	67.80	67.00	-2	12,188	-0.02%
2018/03/28	4	68.08	1	66.70	66.20	3	12,285	0.02%
2018/03/27	12	69.83	12	69.41	68.40	0	12,524	0.00%
2018/03/26	3	68.87	1	70.60	70.60	2	12,551	0.02%
2018/03/23	1	62.10	2	63.95	65.70	-1	12,542	-0.01%
2018/03/22	0	0.00	1	66.30	66.10	-1	12,725	-0.01%
2018/03/20	2	66.70	0	0.00	67.20	2	13,239	0.02%
2018/03/19	1	69.80	20	69.00	69.00	-19	13,717	-0.14%
2018/03/16	3	70.00	2	71.25	70.30	1	13,950	0.01%
2018/03/15	16	70.47	13	71.13	71.20	3	14,241	0.02%
2018/03/14	3	67.60	2	67.90	68.90	1	14,539	0.01%
2018/03/13	17	67.21	12	67.69	68.00	5	14,988	0.03%
2018/03/12	12	64.87	14	63.15	65.60	-2	15,185	-0.01%
2018/03/06	0	0.00	3	57.80	58.00	-3	16,338	-0.02%
2018/03/02	10	57.90	10	57.90	58.20	0	17,129	0.00%
2018/02/27	2	57.40	9	58.06	57.20	-7	17,791	-0.04%
2018/02/26	14	57.33	14	57.30	56.90	0	17,987	0.00%
2018/02/23	18	58.57	16	58.38	58.70	2	18,280	0.01%
2018/02/22	7	56.71	3	55.40	56.80	4	18,695	0.02%
2018/02/21	0	0.00	1	53.00	53.40	-1	18,942	-0.01%
2018/02/12	10	52.99	11	52.54	51.60	-1	19,135	-0.01%
2018/02/08	12	63.96	9	64.49	63.60	3	19,581	0.02%
2018/02/07	9	68.01	21	68.22	64.50	-12	19,761	-0.06%
2018/02/06	13	68.90	15	68.47	67.60	-2	19,925	-0.01%
2018/02/05	1	74.50	1	74.50	75.10	0	19,735	0.00%
2018/02/02	1	77.40	2	77.60	78.00	-1	19,966	-0.01%
2018/02/01	8	77.90	7	78.31	77.50	1	20,568	0.00%
2018/01/31	3	76.77	3	76.63	77.50	0	21,135	0.00%
2018/01/30	1	76.10	5	77.48	75.60	-4	21,137	-0.02%
2018/01/29	3	76.57	3	76.80	76.00	0	21,218	0.00%
2018/01/26	1	74.50	4	75.15	75.00	-3	21,171	-0.01%
2018/01/25	11	77.73	7	77.74	75.00	4	21,192	0.02%
2018/01/24	10	74.75	3	76.20	77.30	7	21,410	0.03%
2018/01/23	7	76.29	9	76.37	75.50	-2	21,282	-0.01%
2018/01/22	10	77.63	6	78.23	76.00	4	21,229	0.02%
2018/01/19	23	80.03	21	80.71	79.60	2	21,023	0.01%
2018/01/18	31	79.88	32	80.32	78.70	-1	20,894	0.00%
2018/01/17	27	80.03	31	80.01	78.70	-4	20,796	-0.02%
2018/01/16	11	78.91	2	79.80	78.30	9	20,598	0.04%
2018/01/15	19	76.22	16	76.57	80.10	3	20,533	0.01%
2018/01/12	3	73.23	1	73.00	73.50	2	20,312	0.01%
2018/01/11	14	73.27	25	74.06	72.70	-11	20,526	-0.05%
2018/01/10	12	71.90	8	71.70	71.00	4	20,382	0.02%
2018/01/09	19	75.45	6	75.63	73.60	13	20,314	0.06%
2018/01/08	7	83.54	9	83.13	80.80	-2	19,997	-0.01%
2018/01/05	21	84.48	9	84.63	84.30	12	20,234	0.06%
2018/01/04	6	82.68	5	83.04	83.70	1	20,093	0.00%
2018/01/03	3	81.17	6	82.07	80.70	-3	19,829	-0.02%
2018/01/02	7	80.07	6	80.15	79.90	1	19,745	0.01%