精材 (3374)-兆豐-中壢券商分點個股進出

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－兆豐-中壢券商分點個股進出

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

兆豐-中壢券商分點個股進出
兆豐-中壢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	0	0.00	1	117.50	117.00	-1	2,021	-0.05%
2024/05/02	2	116.50	0	0.00	116.50	2	2,043	0.10%
2024/04/30	5	118.00	0	0.00	117.00	5	2,090	0.24%
2024/04/22	1	112.00	0	0.00	111.00	1	2,219	0.05%
2024/04/19	1	114.50	0	0.00	113.50	1	2,216	0.05%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	0.2	117.50	0	0.00	117.50	0.2	2,187	0.01%
2024/04/15	1	122.50	0	0.00	121.50	1	2,174	0.05%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/09	0.1	128.50	0	0.00	127.50	0.1	2,159	0.00%
2024/04/03	0	0.00	15	126.50	127.50	-15	2,131	-0.70%
2024/04/02	3	127.50	0	0.00	127.50	3	2,130	0.14%
2024/04/01	0	0.00	1	124.50	124.50	-1	2,121	-0.05%
2024/03/29	0	0.00	0.3	124.00	124.00	-0.3	2,127	-0.01%
2024/03/26	2	125.75	1	126.00	124.50	1	2,136	0.05%
2024/03/22	0	0.00	1	131.00	128.50	-1	2,159	-0.05%
2024/03/21	1.2	127.08	0	0.00	127.00	1.2	2,134	0.06%
2024/03/20	2	126.75	0	0.00	126.00	2	2,190	0.09%
2024/03/19	0	0.00	1	127.50	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	19	125.50	126.50	-19	2,216	-0.86%
2024/03/15	1	123.50	0	0.00	123.50	1	2,250	0.04%
2024/03/14	3	125.67	0	0.00	125.50	3	2,331	0.13%
2024/03/13	0	0.00	30	127.67	126.50	-30	2,357	-1.27%
2024/03/12	5	129.50	1	129.50	129.50	4	2,385	0.17%
2024/03/11	0.8	129.17	0	0.00	128.50	0.8	2,393	0.03%
2024/03/08	16	132.03	0.1	134.00	129.50	15.9	2,439	0.65%
2024/03/06	1	130.00	2	132.25	132.00	-1	2,447	-0.04%
2024/03/05	0.4	132.00	0	0.00	131.50	0.4	2,529	0.01%
2024/03/04	10.3	130.77	0	0.00	130.50	10.3	2,580	0.40%
2024/02/27	3	128.17	0	0.00	128.50	3	2,893	0.10%
2024/02/23	0	0.00	3	135.00	132.50	-3	3,063	-0.10%
2024/02/21	11	129.05	1	130.00	129.50	10	2,972	0.34%
2024/02/20	1	135.50	1	135.06	135.50	0	2,886	0.00%
2024/02/19	2	134.00	0	0.00	133.50	2	2,822	0.07%
2024/02/15	1.1	130.56	2	131.00	131.50	-0.9	2,759	-0.03%
2024/02/05	0.2	127.00	0	0.00	126.50	0.2	2,821	0.01%
2024/01/31	1	126.00	0	0.00	125.50	1	2,787	0.04%
2024/01/24	1	128.50	0	0.00	127.50	1	2,970	0.03%
2024/01/19	21	126.45	1	127.00	125.50	20	2,939	0.68%
2024/01/05	0	0.00	3	122.17	123.00	-3	3,216	-0.09%
2024/01/03	0	0.00	1	124.50	124.00	-1	3,256	-0.03%
2023/12/28	0	0.00	0.1	129.50	128.00	-0.1	3,273	0.00%
2023/12/25	0.1	125.50	0	0.00	125.00	0.1	3,377	0.00%
2023/12/20	0	0.00	1	126.00	125.00	-1	3,405	-0.03%
2023/12/15	1	130.00	0	0.00	130.00	1	3,365	0.03%
2023/12/14	3	130.00	3	130.00	130.00	0	3,308	0.00%
2023/12/12	1	129.00	4	128.25	127.50	-3	3,258	-0.09%
2023/12/11	2.1	129.43	1	128.50	128.50	1.1	3,222	0.03%
2023/12/07	1	135.50	0	0.00	135.00	1	3,092	0.03%
2023/12/05	0	0.00	1	136.50	135.50	-1	3,037	-0.03%
2023/12/04	1	138.50	1	138.00	137.50	0	2,976	0.00%
2023/12/01	1	140.50	1	139.50	139.50	0	2,929	0.00%
2023/11/30	6	139.08	3	139.00	138.00	3	2,840	0.11%
2023/11/29	2	134.50	0	0.00	136.00	2	2,739	0.07%
2023/11/28	0	0.00	1	134.00	132.50	-1	2,664	-0.04%
2023/11/27	0	0.00	3	139.83	133.50	-3	2,531	-0.12%
2023/11/24	1	138.50	3	136.67	136.50	-2	2,387	-0.08%
2023/11/17	0	0.00	0	130.50	129.50	0	1,997	0.00%
2023/11/15	0	0.00	0	129.78	128.50	0	1,973	0.00%
2023/11/10	0	0.00	0.1	127.00	127.00	-0.1	1,789	-0.01%
2023/11/09	0	126.50	0	0.00	129.00	0	1,763	0.00%
2023/11/08	0.1	128.00	0	0.00	128.50	0.1	1,773	0.00%
2023/11/07	1.1	128.54	0	0.00	130.00	1.1	1,712	0.06%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/10/30	0	0.00	5	117.00	117.00	-5	1,510	-0.33%
2023/10/27	0	0.00	1	116.50	117.00	-1	1,535	-0.07%
2023/10/25	1	122.50	2	123.00	122.50	-1	1,527	-0.07%
2023/10/20	1	119.50	1	121.00	120.00	0	1,498	0.00%
2023/10/17	0	0.00	1	119.00	118.00	-1	1,490	-0.07%
2023/10/12	5	118.50	0	118.50	119.00	5	1,593	0.31%
2023/10/11	0	113.00	0	0.00	112.50	0	1,613	0.00%
2023/09/18	0.1	113.00	0	0.00	113.00	0.1	2,992	0.00%
2023/09/15	2	113.00	0	0.00	113.50	2	3,046	0.07%
2023/09/14	1	112.50	0	0.00	113.00	1	3,093	0.03%
2023/09/07	2	117.25	1	115.50	115.50	1	3,711	0.03%
2023/08/29	0.1	111.00	0	0.00	111.50	0.1	4,931	0.00%
2023/08/23	1	112.50	2	112.50	113.00	-1	4,936	-0.02%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/21	0	0.00	1	111.00	111.00	-1	4,962	-0.02%
2023/08/18	1	110.00	0	0.00	109.00	1	4,945	0.02%
2023/08/17	0	0.00	6	112.00	112.00	-6	4,932	-0.12%
2023/08/07	1	119.00	0	0.00	119.00	1	4,807	0.02%
2023/08/02	5	120.50	0	0.00	120.50	5	4,776	0.10%
2023/07/28	0	129.50	0	0.00	128.50	0	4,688	0.00%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/21	0.1	129.50	0	0.00	129.50	0.1	4,566	0.00%
2023/07/19	0.1	133.50	1	135.50	134.00	-0.9	4,475	-0.02%
2023/07/18	0	0.00	9	134.61	132.50	-9	4,433	-0.20%
2023/07/17	1	135.50	0	0.00	134.00	1	4,399	0.02%
2023/07/14	3	136.33	8	136.75	138.00	-5	4,358	-0.11%
2023/07/13	6	136.83	4	138.00	134.50	2	4,332	0.05%
2023/07/12	1	138.00	5	137.20	137.00	-4	4,253	-0.09%
2023/07/11	2	136.00	4	135.13	133.50	-2	4,175	-0.05%
2023/07/10	3	135.67	1	138.00	136.00	2	4,119	0.05%
2023/07/07	8	133.25	4	133.63	134.00	4	4,061	0.10%
2023/07/06	1	137.00	1	136.00	135.00	0	3,973	0.00%
2023/07/05	6.1	140.28	0.6	142.00	140.00	5.5	3,862	0.14%
2023/07/04	14	134.68	15	140.27	144.50	-1	3,576	-0.03%
2023/07/03	13	129.85	15	132.00	131.50	-2	3,173	-0.06%
2023/06/29	0	0.00	2	125.50	126.00	-2	3,017	-0.07%
2023/06/28	1	130.00	5	129.00	126.50	-4	3,009	-0.13%
2023/06/27	3	127.00	3	127.99	126.50	0	2,960	0.00%
2023/06/21	0	124.50	5.1	123.01	123.00	-5	2,813	-0.18%
2023/06/20	1	126.50	0	0.00	126.50	1	2,776	0.04%
2023/06/19	2	129.00	1	129.00	129.00	1	2,744	0.04%
2023/06/16	3	127.17	0	0.00	127.00	3	2,673	0.11%
2023/06/15	2	132.75	2	134.50	130.00	0	2,616	0.00%
2023/06/14	5	131.50	1	132.00	129.00	4	2,456	0.16%
2023/06/13	9	130.89	1	130.00	130.00	8	2,372	0.34%
2023/06/12	9.1	131.36	1	134.00	128.00	8.1	2,139	0.38%
2023/06/09	1	128.00	1	127.49	128.00	0	1,682	0.00%
2023/06/08	2	118.00	2	118.25	116.50	0	1,425	0.00%
2023/06/07	1	110.50	5	110.70	113.00	-4	1,147	-0.35%
2023/05/03	1	99.70	0	0.00	99.50	1	1,479	0.07%
2023/04/18	1	110.50	1	111.50	110.50	0	1,686	0.00%
2023/04/17	1	110.50	0	0.00	110.00	1	1,643	0.06%
2023/04/10	3	107.00	0	0.00	107.00	3	1,630	0.18%
2023/04/06	0	0.00	1	107.00	107.00	-1	1,634	-0.06%
2023/03/30	0	0.00	1	109.50	109.00	-1	1,655	-0.06%
2023/03/14	1	107.50	1	106.50	106.50	0	1,667	0.00%
2023/03/09	0	0.00	0.1	111.78	111.50	-0.1	1,840	0.00%
2023/03/08	5	112.50	0.2	109.81	111.50	4.8	1,820	0.27%
2023/03/07	0	106.00	0	0.00	105.00	0	1,717	0.00%
2023/03/03	0	0.00	0.1	104.00	103.00	-0.1	1,724	0.00%
2023/02/24	1	103.50	0	0.00	103.00	1	1,836	0.05%
2023/02/23	0	0.00	1	103.50	103.50	-1	1,875	-0.05%
2023/02/13	0	106.50	0	0.00	105.50	0	2,382	0.00%
2023/02/10	3.1	111.61	2.2	112.23	107.00	0.9	2,416	0.04%
2023/02/08	0.3	109.75	1	109.50	108.50	-0.7	2,368	-0.03%
2023/02/06	0	0.00	1	106.50	107.00	-1	2,345	-0.04%
2023/02/03	1	109.00	0	0.00	107.50	1	2,350	0.04%
2023/02/01	0	0.00	0	107.00	107.50	0	2,326	0.00%
2023/01/30	0.1	107.50	2	107.00	106.00	-2	2,325	-0.08%
2023/01/17	0	0.00	1	104.00	104.50	-1	2,255	-0.04%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/13	2	103.00	0	0.00	101.50	2	2,252	0.09%
2022/12/23	1	99.00	0	0.00	99.50	1	2,554	0.04%
2022/12/05	1	111.50	1.1	111.00	111.00	-0.1	2,723	0.00%
2022/12/02	1	109.00	0	0.00	108.50	1	2,658	0.04%
2022/12/01	6	108.25	6	109.00	106.00	0	2,630	0.00%
2022/11/17	1	104.00	0	0.00	107.00	1	2,423	0.04%
2022/11/16	2.1	110.69	2	111.50	108.00	0.1	2,381	0.00%
2022/11/15	1	109.50	0	0.00	109.50	1	2,254	0.04%
2022/10/20	0	0.00	1	90.00	90.10	-1	2,597	-0.04%
2022/10/05	1.2	95.30	0	0.00	94.20	1.2	3,049	0.04%
2022/09/29	0	0.00	1	92.20	92.90	-1	3,245	-0.03%
2022/09/28	0	0.00	1	97.20	97.20	-1	3,202	-0.03%
2022/09/27	2	99.60	4	100.45	106.00	-2	3,173	-0.06%
2022/09/23	1	112.50	4	119.50	113.00	-3	3,130	-0.10%
2022/09/22	4	120.13	0	0.00	121.00	4	3,115	0.13%
2022/09/02	2	128.00	1	128.50	128.50	1	3,656	0.03%
2022/08/24	3	129.00	3	128.00	128.00	0	3,855	0.00%
2022/08/22	0	0.00	1	132.00	128.50	-1	4,022	-0.02%
2022/08/19	5	127.60	4	128.75	129.50	1	3,998	0.03%
2022/08/15	0	0.00	0.1	124.00	124.50	-0.1	4,055	0.00%
2022/08/12	1	121.00	1	122.50	122.50	0	4,094	0.00%
2022/08/11	1	122.00	1	121.50	120.50	0	4,113	0.00%
2022/08/10	0.1	121.50	0	0.00	120.50	0.1	4,137	0.00%
2022/08/09	4	125.38	4	125.88	125.00	0	4,121	0.00%
2022/08/05	2	126.50	4	129.25	129.50	-2	4,038	-0.05%
2022/08/04	1	129.50	0	0.00	129.50	1	3,959	0.03%
2022/08/03	0	0.00	0.1	126.00	126.00	-0.1	3,961	0.00%
2022/08/02	2	127.00	2	124.00	127.00	0	3,967	0.00%
2022/07/28	1	126.50	0	0.00	126.50	1	4,072	0.02%
2022/07/27	3	127.83	0	0.00	128.50	3	4,109	0.07%
2022/07/22	1	129.00	1	125.00	125.00	0	4,576	0.00%
2022/07/20	4	124.50	3	122.00	122.00	1	4,686	0.02%
2022/07/19	0	0.00	1	122.50	122.50	-1	4,758	-0.02%
2022/07/18	5	123.50	5	124.50	124.50	0	4,884	0.00%
2022/07/15	8.1	121.00	9	121.50	122.00	-1	5,046	-0.02%
2022/07/14	2	111.25	0	0.00	114.00	2	4,993	0.04%
2022/07/11	1	111.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	1	108.00	1	111.00	111.00	0	5,042	0.00%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/01	1	123.50	1	128.00	122.00	0	4,577	0.00%
2022/06/28	1	131.50	0	0.00	132.50	1	4,668	0.02%
2022/06/27	0	0.00	2	132.00	131.50	-2	4,742	-0.04%
2022/06/24	6	126.50	6.1	127.33	128.50	-0.1	4,711	0.00%
2022/06/23	0.1	124.50	0	0.00	124.50	0.1	4,660	0.00%
2022/06/22	3	122.00	3	122.50	119.50	0	4,605	0.00%
2022/06/21	9	121.28	7	121.86	124.50	2	4,556	0.04%
2022/06/17	4	128.00	4	127.63	129.50	0	4,437	0.00%
2022/06/16	3	137.50	49	132.21	131.50	-46	4,399	-1.05%
2022/06/10	0	0.00	1	148.00	148.50	-1	4,214	-0.02%
2022/06/09	0	0.00	2	147.01	148.00	-2	4,190	-0.05%
2022/06/06	3	149.17	4	151.75	147.00	-1	4,107	-0.02%
2022/06/01	46	147.87	0	0.00	148.00	46	3,969	1.16%
2022/05/31	2	147.75	5	149.70	147.00	-3	3,922	-0.08%
2022/05/30	0	0.00	1	146.46	146.00	-1	3,782	-0.03%
2022/05/23	2	144.50	0	0.00	142.50	2	3,617	0.06%
2022/05/20	3	143.83	0	0.00	144.00	3	3,542	0.08%
2022/05/18	1	141.00	1	139.50	139.50	0	3,422	0.00%
2022/05/17	0	0.00	1	140.50	140.00	-1	3,358	-0.03%
2022/05/16	1	138.50	0	0.00	135.00	1	3,322	0.03%
2022/05/13	1	136.00	2	135.50	135.50	-1	3,295	-0.03%
2022/05/11	1	136.00	1	135.50	137.00	0	3,252	0.00%
2022/05/10	0	0.00	1	133.00	135.50	-1	3,192	-0.03%
2022/05/06	2	135.25	0	0.00	134.50	2	3,131	0.06%
2022/05/04	2	136.25	1	138.00	135.00	1	3,024	0.03%
2022/04/28	1	139.50	2	136.50	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	140.00	2	135.50	131.50	0	2,301	0.00%
2022/04/25	16	138.63	17	136.24	137.00	-1	2,148	-0.05%
2022/04/22	1	138.00	0	0.00	138.00	1	2,052	0.05%
2022/04/21	0	0.00	2	134.50	138.00	-2	1,943	-0.10%
2022/04/20	3	129.00	4	130.25	130.50	-1	1,676	-0.06%
2022/04/19	2	130.75	3	131.50	126.50	-1	1,602	-0.06%
2022/04/18	2	129.50	2	130.25	130.00	0	1,483	0.00%
2022/04/06	1	126.00	0	0.00	125.00	1	1,911	0.05%
2022/04/01	1	128.00	0	0.00	128.50	1	2,004	0.05%
2022/03/31	0	0.00	2	132.50	130.50	-2	1,990	-0.10%
2022/03/30	3	127.83	2	130.00	130.50	1	1,826	0.05%
2022/03/21	0	0.00	1	122.00	121.50	-1	1,754	-0.06%
2022/03/17	1	123.00	3	123.50	122.00	-2	1,788	-0.11%
2022/03/14	0	0.00	1	119.00	119.50	-1	1,781	-0.06%
2022/03/09	1	118.00	0	0.00	118.00	1	1,930	0.05%
2022/03/07	1	117.00	0	0.00	118.50	1	1,988	0.05%
2022/03/04	1	121.00	0	0.00	120.50	1	1,993	0.05%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/17	1	132.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	1	131.50	0	0.00	133.00	1	2,083	0.05%
2022/02/14	0	0.00	1	126.50	126.00	-1	2,192	-0.05%
2022/01/05	1	143.00	5	145.90	143.00	-4	3,378	-0.12%
2022/01/04	2	147.50	1	148.00	146.00	1	3,327	0.03%
2022/01/03	2	144.00	1	144.00	143.00	1	3,050	0.03%
2021/12/30	1	144.50	2	144.00	143.00	-1	3,016	-0.03%
2021/12/28	0	0.00	2	144.50	143.00	-2	2,959	-0.07%
2021/12/16	2	139.50	0	0.00	138.00	2	2,960	0.07%
2021/12/13	2	138.50	0	0.00	137.50	2	2,997	0.07%
2021/12/09	0	0.00	1	142.00	141.50	-1	3,005	-0.03%
2021/12/08	2	142.50	1	143.00	142.00	1	3,038	0.03%
2021/12/07	1	142.00	2	141.75	142.00	-1	3,038	-0.03%
2021/12/06	2	144.50	4	144.63	144.00	-2	3,028	-0.07%
2021/12/03	5	145.80	2	144.75	144.50	3	3,015	0.10%
2021/12/01	1	142.50	2	141.50	142.00	-1	2,961	-0.03%
2021/11/25	1	140.50	0	0.00	138.00	1	3,102	0.03%
2021/11/15	0	0.00	0.5	145.00	144.50	-0.5	3,283	-0.02%
2021/11/12	1	143.50	0	0.00	143.50	1	3,317	0.03%
2021/11/10	1	147.50	3	147.00	147.50	-2	3,484	-0.06%
2021/11/09	1	142.00	2	147.50	146.50	-1	3,652	-0.03%
2021/11/02	1	136.00	0	0.00	136.50	1	3,486	0.03%
2021/11/01	0	0.00	2	137.75	139.00	-2	3,422	-0.06%
2021/10/28	0	0.00	1	135.00	135.00	-1	3,431	-0.03%
2021/10/26	0	0.00	0.1	135.00	133.00	-0.1	3,480	0.00%
2021/10/22	1	136.00	0.1	136.00	134.50	0.9	3,615	0.02%
2021/10/21	0	0.00	8	138.75	134.00	-8	3,638	-0.22%
2021/10/20	1	137.50	0	0.00	137.50	1	3,645	0.03%
2021/10/19	1	137.00	0	0.00	137.50	1	3,661	0.03%
2021/10/18	10.5	137.86	2	133.00	134.50	8.5	3,648	0.23%
2021/10/12	2.1	121.02	1	123.00	121.00	1.1	3,828	0.03%
2021/10/06	1	120.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	0.00	0.1	122.00	124.00	-0.1	5,048	0.00%
2021/09/30	0.1	128.00	0	0.00	127.50	0.1	5,275	0.00%
2021/09/29	0	0.00	0.1	128.50	124.50	-0.1	5,297	0.00%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/16	0.1	134.50	0	0.00	132.00	0.1	5,795	0.00%
2021/09/14	1	139.50	0	0.00	138.00	1	6,005	0.02%
2021/09/09	2	138.00	0	0.00	141.00	2	6,439	0.03%
2021/09/08	2	137.50	6	138.17	137.50	-4	6,568	-0.06%
2021/09/07	0.1	141.00	0	0.00	141.50	0.1	6,608	0.00%
2021/09/06	1	148.50	1	149.50	145.50	0	6,826	0.00%
2021/09/03	0	0.00	2	148.75	148.50	-2	7,138	-0.03%
2021/09/02	3	147.83	2	148.50	147.50	1	7,195	0.01%
2021/09/01	2	148.50	3	150.67	152.00	-1	7,157	-0.01%
2021/08/26	2	151.00	0	0.00	145.00	2	7,202	0.03%
2021/08/25	0	0.00	1	142.50	145.00	-1	7,326	-0.01%
2021/08/24	1	139.50	2	137.75	137.00	-1	7,323	-0.01%
2021/08/23	2	139.75	3	139.50	140.00	-1	7,362	-0.01%
2021/08/20	1	136.50	0	0.00	136.00	1	7,413	0.01%
2021/08/19	0	0.00	1	135.00	135.50	-1	7,484	-0.01%
2021/08/18	1	140.00	2	140.00	142.00	-1	7,595	-0.01%
2021/08/16	7	136.43	4	133.25	134.50	3	7,963	0.04%
2021/08/13	4.1	144.00	0.1	144.00	143.00	4	7,790	0.05%
2021/08/11	0	0.00	2	155.75	156.00	-2	7,576	-0.03%
2021/08/09	1	161.00	0	0.00	162.00	1	7,659	0.01%
2021/08/05	1	168.00	1	169.50	168.00	0	7,924	0.00%
2021/08/03	1	171.00	15	170.87	170.50	-14	8,134	-0.17%
2021/08/02	5	171.20	1	172.00	172.00	4	8,146	0.05%
2021/07/30	13	171.23	3	171.33	168.00	10	8,183	0.12%
2021/07/29	1	171.00	0	0.00	171.50	1	8,221	0.01%
2021/07/28	8	160.00	7	162.57	163.50	1	8,249	0.01%
2021/07/27	1	177.00	1	171.50	170.50	0	8,269	0.00%
2021/07/26	1	174.00	1.1	175.45	175.00	-0.1	8,304	0.00%
2021/07/23	5	172.00	6	172.00	172.50	-1	8,256	-0.01%
2021/07/22	0.1	171.00	0	0.00	168.00	0.1	8,207	0.00%
2021/07/21	7	167.57	5	166.70	167.50	2	8,146	0.02%
2021/07/20	1	177.50	0	0.00	175.00	1	7,935	0.01%
2021/07/19	7	179.64	0	0.00	179.00	7	7,871	0.09%
2021/07/16	3.1	185.47	0	0.00	184.50	3.1	7,815	0.04%
2021/07/15	5	188.80	5	189.60	188.00	0	7,706	0.00%
2021/07/14	2	183.00	4.1	185.02	183.00	-2.1	7,431	-0.03%
2021/07/13	5.2	184.67	7.2	185.04	180.00	-2	7,207	-0.03%
2021/07/12	11	183.64	6	182.92	186.00	5	6,948	0.07%
2021/07/07	0	0.00	1	173.50	172.00	-1	6,750	-0.01%
2021/07/06	3	170.67	0	0.00	168.00	3	6,792	0.04%
2021/07/05	1	172.50	0	0.00	172.00	1	6,838	0.01%
2021/07/01	1	170.50	3	170.00	164.00	-2	6,840	-0.03%
2021/06/30	3	168.83	0	0.00	169.00	3	6,861	0.04%
2021/06/29	4	171.88	3	168.33	168.50	1	6,940	0.01%
2021/06/24	2	175.50	0	0.00	176.50	2	7,045	0.03%
2021/06/23	3	173.00	2	175.75	175.00	1	7,014	0.01%
2021/06/18	2	178.75	3	178.33	177.00	-1	6,705	-0.01%
2021/06/16	0	0.00	2	169.50	169.50	-2	6,390	-0.03%
2021/06/15	0	0.00	0.3	173.50	172.00	-0.3	6,359	0.00%
2021/06/11	4	166.50	3	169.00	167.00	1	6,218	0.02%
2021/06/10	1	156.50	1	156.50	160.00	0	5,943	0.00%
2021/06/07	2	152.50	0	0.00	154.00	2	5,999	0.03%
2021/05/28	0	0.00	1	152.50	154.00	-1	5,953	-0.02%
2021/05/27	1	152.50	1	151.50	149.00	0	5,968	0.00%
2021/05/26	0	0.00	1	150.00	150.00	-1	5,931	-0.02%
2021/05/25	8	149.56	8	149.75	146.50	0	5,877	0.00%
2021/05/24	2	136.50	4	137.75	143.50	-2	5,725	-0.03%
2021/05/20	0	0.00	1	125.50	124.50	-1	5,629	-0.02%
2021/05/18	1	127.50	1	131.00	131.00	0	5,877	0.00%
2021/05/17	4	126.00	3	122.50	123.50	1	5,961	0.02%
2021/05/14	1	134.50	0	0.00	127.00	1	6,002	0.02%
2021/05/13	0	0.00	1	133.50	132.00	-1	6,118	-0.02%
2021/05/12	1	121.50	0	0.00	122.00	1	6,583	0.02%
2021/05/11	2	139.50	2	139.00	135.00	0	6,563	0.00%
2021/05/07	2	148.00	1	151.50	151.50	1	6,828	0.01%
2021/05/06	0	0.00	1	149.00	142.50	-1	7,030	-0.01%
2021/05/05	2	147.75	0	0.00	145.00	2	7,264	0.03%
2021/05/04	0	0.00	3.4	144.33	139.50	-3.4	8,261	-0.04%
2021/05/03	0	0.00	4	147.88	146.00	-4	8,256	-0.05%
2021/04/29	1	156.00	0	0.00	156.00	1	8,413	0.01%
2021/04/23	0	0.00	10	157.00	159.50	-10	9,430	-0.11%
2021/04/22	0	0.00	0.2	160.50	156.00	-0.2	9,853	0.00%
2021/04/16	1	161.00	0.3	163.00	161.00	0.8	11,002	0.01%
2021/04/15	1	160.00	0	0.00	164.50	1	11,521	0.01%
2021/04/14	0	0.00	3.3	161.77	159.00	-3.3	12,043	-0.03%
2021/04/13	1.3	165.19	0	0.00	164.50	1.3	12,703	0.01%
2021/04/12	2	169.25	0	0.00	168.00	2	12,875	0.02%
2021/04/07	0	0.00	1	179.50	179.50	-1	13,495	-0.01%
2021/04/06	1	175.50	1	180.00	176.00	0	13,482	0.00%
2021/04/01	2.3	180.80	4	180.13	179.00	-1.8	13,519	-0.01%
2021/03/31	1.3	181.60	2	181.00	181.00	-0.8	13,493	-0.01%
2021/03/30	3	175.00	3	173.67	173.50	0	13,352	0.00%
2021/03/25	6	169.08	5	166.70	166.50	1	14,068	0.01%
2021/03/24	0	0.00	0	169.00	167.00	0	14,155	0.00%
2021/03/23	0	0.00	1	172.00	170.00	-1	14,331	-0.01%
2021/03/18	1	174.00	1	173.50	174.50	0	15,457	0.00%
2021/03/17	2	174.75	2	174.50	173.00	0	16,019	0.00%
2021/03/16	2	173.75	2	172.50	172.00	0	16,435	0.00%
2021/03/15	2	176.50	3	175.00	173.00	-1	17,301	-0.01%
2021/03/12	6	174.92	1	174.50	174.00	5	18,042	0.03%
2021/03/11	6	170.50	9	172.33	174.50	-3	18,240	-0.02%
2021/03/10	3	169.17	0	0.00	168.00	3	18,435	0.02%
2021/03/05	0	0.00	3	170.50	170.00	-3	18,948	-0.02%
2021/03/02	1	171.50	0	0.00	166.50	1	19,411	0.01%
2021/02/26	0	0.00	2	170.50	173.00	-2	19,843	-0.01%
2021/02/25	0.1	176.00	2	175.00	175.00	-1.9	20,021	-0.01%
2021/02/24	2	179.00	0	0.00	177.00	2	20,393	0.01%
2021/02/23	2	177.50	0	0.00	178.50	2	20,736	0.01%
2021/02/22	4.4	184.15	4	182.75	181.50	0.4	21,242	0.00%
2021/02/19	3	183.50	1	182.00	183.50	2	21,752	0.01%
2021/02/18	0	0.00	4	179.00	179.00	-4	22,257	-0.02%
2021/02/17	1	180.00	0.1	179.00	181.00	0.9	22,991	0.00%
2021/02/05	5	176.80	2.2	175.77	174.50	2.8	23,351	0.01%
2021/02/04	2.4	172.02	3	173.00	174.00	-0.6	23,961	0.00%
2021/02/03	8.5	181.61	6	179.58	178.00	2.5	24,408	0.01%
2021/02/02	1	191.50	0	0.00	192.50	1	24,549	0.00%
2021/02/01	1	186.00	0	0.00	191.00	1	25,135	0.00%
2021/01/29	3	191.17	0	0.00	185.50	3	25,467	0.01%
2021/01/28	3	192.83	0	0.00	192.00	3	25,635	0.01%
2021/01/27	2.2	205.95	1	204.00	203.00	1.2	25,941	0.00%
2021/01/26	34	206.78	32	203.72	203.00	2	26,040	0.01%
2021/01/25	2	199.75	0	0.00	200.00	2	24,975	0.01%
2021/01/22	0	0.00	2	201.50	203.00	-2	24,898	-0.01%
2021/01/20	3	196.50	0	0.00	195.00	3	24,517	0.01%
2021/01/19	2	203.75	3	203.17	204.00	-1	24,299	0.00%
2021/01/18	1	186.50	6	197.92	202.50	-5	24,131	-0.02%
2021/01/15	3	204.83	2	201.25	193.00	1	23,970	0.00%
2021/01/14	2	203.50	0	0.00	199.00	2	23,591	0.01%
2021/01/13	3	202.17	2	203.00	202.00	1	23,410	0.00%
2021/01/12	3	205.17	3	205.67	199.50	0	23,156	0.00%
2021/01/11	3	202.33	1	204.00	205.50	2	22,830	0.01%
2021/01/08	0	0.00	7.4	199.23	196.00	-7.4	22,519	-0.03%
2021/01/07	6.2	202.06	9.6	202.80	203.00	-3.5	22,024	-0.02%
2021/01/06	8	194.25	10	194.60	193.00	-2	21,470	-0.01%
2021/01/05	8	190.94	8	191.50	188.00	0	20,708	0.00%
2021/01/04	5	189.10	1	191.00	187.50	4	20,524	0.02%
2020/12/31	9	179.50	33	183.35	183.50	-24	20,324	-0.12%
2020/12/30	1.3	175.92	4	175.00	176.50	-2.7	19,893	-0.01%
2020/12/28	1	172.50	3	172.67	172.00	-2	19,785	-0.01%
2020/12/25	4	171.63	2	169.00	169.00	2	19,703	0.01%
2020/12/24	2	170.50	0	0.00	170.00	2	19,653	0.01%
2020/12/23	1	169.50	0.1	172.50	173.50	0.9	19,578	0.00%
2020/12/22	12	170.17	2	170.00	167.50	10	19,489	0.05%
2020/12/21	3.1	164.72	1	164.50	164.00	2.1	19,295	0.01%
2020/12/18	2	171.75	0	0.00	171.50	2	19,108	0.01%
2020/12/17	1	175.00	1	173.00	175.00	0	19,345	0.00%
2020/12/16	23	175.15	624	176.52	171.50	-601	19,198	-3.13%	大賣/鉅額交易
2020/12/15	616.4	171.22	7	172.86	171.00	609.4	18,978	3.21%	大買/鉅額交易
2020/12/14	14.3	179.76	19	179.66	176.00	-4.7	18,544	-0.03%
2020/12/11	155	196.00	0	0.00	188.00	155	18,244	0.85%	大買/鉅額交易
2020/12/10	162	203.48	162	205.05	208.50	0	17,953	0.00%	大買/大賣/
2020/12/09	910	201.94	1,050	209.27	204.00	-140	17,732	-0.79%	大買/大賣/鉅額交易
2020/12/08	18	194.78	14	195.61	199.00	4	16,902	0.02%
2020/12/07	21	177.71	1	180.00	181.00	20	16,210	0.12%
2020/12/04	8	181.56	7	182.14	176.50	1	16,011	0.01%
2020/12/03	6	181.08	7	179.86	185.00	-1	15,856	-0.01%
2020/12/02	2	179.75	2	177.75	177.00	0	15,706	0.00%
2020/12/01	0	0.00	4	178.75	180.50	-4	15,636	-0.03%
2020/11/30	1	178.50	2	180.50	179.50	-1	15,668	-0.01%
2020/11/27	9	175.28	5	174.70	177.00	4	15,781	0.03%
2020/11/26	1	181.00	2	180.25	179.50	-1	15,633	-0.01%
2020/11/25	12	177.50	9	175.83	179.00	3	15,522	0.02%
2020/11/24	3	190.00	4	189.38	185.00	-1	15,127	-0.01%
2020/11/23	12	187.25	13	187.81	190.00	-1	15,109	-0.01%
2020/11/20	13	189.54	15	190.33	187.00	-2	15,053	-0.01%
2020/11/19	19	190.34	20.1	190.62	189.50	-1.1	14,903	-0.01%
2020/11/18	17	183.76	15	183.80	186.50	2	14,501	0.01%
2020/11/17	16	186.50	20	185.83	179.50	-4	14,192	-0.03%
2020/11/16	40	181.85	39	183.45	190.00	1	13,878	0.01%
2020/11/13	30	172.13	26	169.81	175.00	4	13,259	0.03%
2020/11/12	18	170.06	18	168.78	170.00	0	12,977	0.00%
2020/11/11	24	162.17	26	162.56	171.00	-2	12,355	-0.02%
2020/11/10	37	158.23	33	157.15	160.00	4	11,944	0.03%
2020/11/09	8	152.13	10	150.75	156.50	-2	11,295	-0.02%
2020/11/06	4	140.38	9	141.78	142.50	-5	10,799	-0.05%
2020/11/05	4	134.25	10	136.15	136.50	-6	10,591	-0.06%
2020/11/04	8	131.19	15	132.60	135.00	-7	10,510	-0.07%
2020/11/03	2	126.00	10	126.45	127.00	-8	10,071	-0.08%
2020/10/29	2	117.75	2	117.50	121.00	0	10,137	0.00%
2020/10/27	10	121.10	0	0.00	124.00	10	10,407	0.10%
2020/10/26	2	125.50	4	124.00	122.50	-2	10,636	-0.02%
2020/10/23	5	124.10	19	123.24	124.50	-14	10,925	-0.13%
2020/10/22	1	120.50	1	120.50	121.00	0	11,681	0.00%
2020/10/20	3	117.00	2	116.00	117.50	1	12,615	0.01%
2020/10/19	1	119.50	3	119.50	118.50	-2	12,784	-0.02%
2020/10/16	4	119.63	0	0.00	118.50	4	13,006	0.03%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/14	1	124.00	3	123.67	122.50	-2	13,720	-0.01%
2020/10/13	1	122.50	1	122.50	123.50	0	14,190	0.00%
2020/10/12	2	122.00	1.1	123.00	121.50	1	14,629	0.01%
2020/10/08	1	121.50	4	121.25	121.00	-3	15,305	-0.02%
2020/10/07	1	118.50	5	118.50	118.00	-4	15,940	-0.03%
2020/10/06	0	0.00	1	117.00	117.00	-1	16,476	-0.01%
2020/09/30	1	115.00	0	0.00	117.00	1	17,743	0.01%
2020/09/28	2	114.00	0	0.00	114.00	2	18,800	0.01%
2020/09/25	3	112.67	0	0.00	110.50	3	19,141	0.02%
2020/09/23	7	118.07	8	117.50	119.50	-1	20,036	0.00%
2020/09/22	8	119.88	10	118.50	118.00	-2	20,364	-0.01%
2020/09/18	0	0.00	5	128.00	127.00	-5	21,670	-0.02%
2020/09/17	8	127.31	0	0.00	127.00	8	22,528	0.04%
2020/09/16	1	131.00	0	0.00	128.00	1	23,416	0.00%
2020/09/15	4	130.00	11	130.00	129.50	-7	23,469	-0.03%
2020/09/14	0	0.00	7	129.57	131.50	-7	23,225	-0.03%
2020/09/11	2	125.00	2	125.75	125.50	0	23,024	0.00%
2020/09/10	2	127.00	1	127.00	125.00	1	22,969	0.00%
2020/09/08	6	125.92	4	124.88	126.00	2	22,944	0.01%
2020/09/07	2	126.50	0	0.00	124.00	2	22,954	0.01%
2020/09/04	1	124.00	0	0.00	129.00	1	22,976	0.00%
2020/09/03	25	130.30	10	128.35	127.50	15	22,886	0.07%
2020/09/02	7.1	128.79	15	129.07	129.00	-8	22,798	-0.03%
2020/09/01	1	124.00	1	123.50	125.50	0	22,541	0.00%
2020/08/31	3	123.83	2	123.50	123.50	1	22,476	0.00%
2020/08/28	17	120.85	14	121.75	123.00	3	22,550	0.01%
2020/08/27	14	123.75	11	123.05	121.50	3	22,530	0.01%
2020/08/26	10	119.95	21	121.69	122.00	-11	22,493	-0.05%
2020/08/25	6	115.58	7	116.14	118.00	-1	22,183	0.00%
2020/08/24	1	109.00	4	109.63	112.00	-3	21,931	-0.01%
2020/08/21	19	108.45	17	106.56	110.00	2	21,832	0.01%
2020/08/20	5	107.60	5	104.60	102.00	0	21,572	0.00%
2020/08/19	9	113.33	6	117.67	112.50	3	21,309	0.01%
2020/08/18	8	119.06	1	118.00	118.00	7	21,142	0.03%
2020/08/17	4	123.38	4	123.38	122.00	0	20,998	0.00%
2020/08/14	5	120.80	2	124.00	126.00	3	21,133	0.01%
2020/08/13	2	126.00	6	123.33	120.50	-4	20,947	-0.02%
2020/08/12	11	124.41	3	124.33	123.50	8	20,939	0.04%
2020/08/11	6	131.58	4	130.00	127.50	2	20,872	0.01%
2020/08/10	5	126.50	7.2	130.35	128.00	-2.2	20,869	-0.01%
2020/08/07	2	128.50	2	128.50	126.50	0	20,790	0.00%
2020/08/06	1.1	128.10	6	129.92	128.50	-5	20,802	-0.02%
2020/08/05	0.1	127.50	2	127.00	127.00	-1.9	20,761	-0.01%
2020/08/04	1	128.50	5	128.70	128.00	-4	20,817	-0.02%
2020/08/03	5	127.90	7	127.36	125.00	-2	20,802	-0.01%
2020/07/31	1	122.50	3.3	124.33	126.00	-2.3	20,709	-0.01%
2020/07/30	8	126.31	5	124.50	123.00	3	20,683	0.01%
2020/07/29	3	121.50	5	120.20	125.00	-2	20,576	-0.01%
2020/07/28	26.3	124.87	18	132.33	119.00	8.3	20,433	0.04%
2020/07/27	20	127.80	25	127.92	130.00	-5	19,670	-0.03%
2020/07/24	8	126.50	7	126.86	122.00	1	19,162	0.01%
2020/07/23	2	125.50	1	125.50	125.50	1	18,906	0.01%
2020/07/22	2	126.00	2	126.75	128.00	0	18,943	0.00%
2020/07/21	6	124.50	12	125.50	126.50	-6	18,718	-0.03%
2020/07/20	36	118.74	31	118.21	120.50	5	18,387	0.03%
2020/07/17	10	123.75	3	119.67	121.50	7	18,135	0.04%
2020/07/16	17	127.74	21	126.17	128.00	-4	17,773	-0.02%
2020/07/15	15.1	132.98	8	130.94	125.00	7.1	17,379	0.04%
2020/07/14	15	140.63	12	140.92	136.50	3	16,998	0.02%
2020/07/13	15	133.40	15	135.00	140.50	0	16,475	0.00%
2020/07/10	1	137.00	3	133.83	128.00	-2	16,084	-0.01%
2020/07/09	10	138.25	10	140.10	138.00	0	15,491	0.00%
2020/07/08	11	131.91	8	133.38	133.00	3	14,981	0.02%
2020/07/07	6	127.08	20	127.00	129.50	-14	14,728	-0.10%
2020/07/06	11	123.59	4	123.75	123.00	7	14,173	0.05%
2020/07/03	11	121.64	3	121.67	119.50	8	13,982	0.06%
2020/07/02	11	119.68	21	121.45	125.00	-10	13,554	-0.07%
2020/07/01	13	115.38	14	117.64	116.00	-1	12,873	-0.01%
2020/06/30	304	112.10	293	117.38	112.00	11	12,431	0.09%	大買/大賣/
2020/06/29	11	110.64	22	109.93	115.00	-11	11,637	-0.09%
2020/06/24	25	100.41	59	102.80	105.50	-34	10,716	-0.32%
2020/06/23	17	93.83	49	95.17	96.10	-32	9,831	-0.33%
2020/06/22	3	84.23	3	85.23	87.40	0	8,916	0.00%
2020/06/19	15	84.40	0	0.00	84.00	15	8,763	0.17%
2020/06/18	0	0.00	1	84.30	84.40	-1	8,698	-0.01%
2020/06/12	3	78.97	1	80.70	81.50	2	8,550	0.02%
2020/06/11	11	85.01	5	81.80	81.60	6	8,523	0.07%
2020/06/10	2	86.05	0	0.00	86.10	2	8,428	0.02%
2020/06/09	41	86.90	0	0.00	86.00	41	8,424	0.49%
2020/06/08	2	87.80	0	0.00	86.80	2	8,733	0.02%
2020/06/05	0	0.00	1	87.50	86.80	-1	8,930	-0.01%
2020/06/04	1	88.50	2	87.80	86.50	-1	9,056	-0.01%
2020/06/02	1	84.60	11	86.41	84.00	-10	9,114	-0.11%
2020/06/01	1	83.90	1	85.00	85.20	0	9,265	0.00%
2020/05/28	2	82.60	0	0.00	81.50	2	9,550	0.02%
2020/05/27	1	84.40	21	85.30	84.00	-20	9,539	-0.21%
2020/05/26	0	0.00	2	85.20	84.50	-2	9,532	-0.02%
2020/05/22	1	82.40	0	0.00	81.90	1	9,445	0.01%
2020/05/21	6	82.65	7	82.70	84.50	-1	9,372	-0.01%
2020/05/20	33	78.29	3	78.80	78.20	30	9,126	0.33%
2020/05/19	1	78.40	0	0.00	77.70	1	9,054	0.01%
2020/05/18	4	79.93	4	80.73	79.10	0	8,949	0.00%
2020/05/15	1	82.70	1	82.40	83.50	0	8,879	0.00%
2020/05/14	2	86.30	4	87.85	85.20	-2	8,911	-0.02%
2020/05/13	8	86.43	12	86.97	88.40	-4	9,000	-0.04%
2020/05/12	1	86.20	0	0.00	86.10	1	9,134	0.01%
2020/05/11	1	87.00	5	87.66	87.30	-4	9,661	-0.04%
2020/05/08	4	84.90	1	85.50	84.80	3	9,777	0.03%
2020/05/07	0	0.00	2	84.20	83.70	-2	9,807	-0.02%
2020/05/06	0	0.00	1	82.00	81.70	-1	9,836	-0.01%
2020/05/05	10	86.04	8	86.09	83.50	2	9,946	0.02%
2020/05/04	8	84.02	9	84.08	85.00	-1	9,910	-0.01%
2020/04/30	8	82.78	7	83.09	82.70	1	9,851	0.01%
2020/04/29	6	82.97	14	82.89	81.90	-8	9,859	-0.08%
2020/04/28	3	82.23	4	82.28	82.00	-1	9,997	-0.01%
2020/04/27	10	80.98	21	81.25	83.00	-11	9,876	-0.11%
2020/04/24	0	0.00	1	78.30	77.70	-1	9,790	-0.01%
2020/04/23	4	78.68	5	77.62	78.10	-1	10,157	-0.01%
2020/04/22	1	76.00	10	73.50	76.80	-9	10,429	-0.09%
2020/04/21	6	76.98	7	77.40	75.00	-1	10,445	-0.01%
2020/04/20	2	78.15	1	78.00	78.60	1	10,568	0.01%
2020/04/17	16	80.47	14	81.24	79.40	2	10,565	0.02%
2020/04/16	8	76.30	4	75.95	78.00	4	10,358	0.04%
2020/04/15	13	74.52	107	74.72	74.70	-94	10,145	-0.93%	大賣/
2020/04/14	34	73.58	104	73.28	73.60	-70	9,967	-0.70%	大賣/
2020/04/13	123	72.61	100	73.20	72.10	23	9,871	0.23%	大買/
2020/04/10	157	73.34	9	73.79	74.50	148	9,748	1.52%	大買/鉅額交易
2020/04/09	3	72.70	0	0.00	71.20	3	9,553	0.03%
2020/04/08	18	71.28	0	0.00	73.30	18	9,411	0.19%
2020/04/07	3	65.00	67	67.97	69.00	-64	9,184	-0.70%
2020/04/06	13	60.70	0	0.00	62.80	13	9,159	0.14%
2020/04/01	13	60.58	1	61.00	61.00	12	9,162	0.13%
2020/03/31	7	58.90	0	0.00	59.00	7	9,188	0.08%
2020/03/25	0	0.00	2	55.30	55.30	-2	10,074	-0.02%
2020/03/20	1	46.00	0	0.00	48.55	1	10,709	0.01%
2020/03/17	2	54.25	0	0.00	54.50	2	12,081	0.02%
2020/03/16	6	64.80	0	0.00	59.90	6	12,017	0.05%
2020/03/13	0	0.00	8	66.50	66.50	-8	11,967	-0.07%
2020/03/12	8	74.24	0	0.00	73.80	8	11,995	0.07%
2020/03/11	10	83.29	6	85.03	82.00	4	11,586	0.03%
2020/03/10	3	85.77	2	88.05	88.90	1	11,269	0.01%
2020/03/09	1	85.40	1	85.70	85.40	0	11,052	0.00%
2020/03/06	1	93.20	5	93.00	92.20	-4	10,805	-0.04%
2020/03/05	1	92.50	2	93.70	94.40	-1	10,694	-0.01%
2020/03/04	5	91.10	4	89.28	90.50	1	10,369	0.01%
2020/03/03	60	91.37	149	92.35	93.30	-89	10,123	-0.88%	大賣/
2020/03/02	60	84.52	70	86.71	88.00	-10	10,366	-0.10%
2020/02/27	58	91.95	39	92.28	88.90	19	10,608	0.18%
2020/02/26	58	92.00	48	92.26	91.00	10	10,801	0.09%
2020/02/25	59	90.51	49	91.44	92.80	10	11,563	0.09%
2020/02/24	58	89.35	95	89.97	92.00	-37	12,057	-0.31%
2020/02/21	59	90.13	47	90.42	90.70	12	12,145	0.10%
2020/02/20	58	90.72	30	90.59	90.50	28	12,200	0.23%
2020/02/19	68	88.01	57	88.31	89.60	11	12,238	0.09%
2020/02/18	63	89.69	11	90.17	87.10	52	12,283	0.42%
2020/02/17	9	92.84	3	93.67	90.30	6	12,367	0.05%
2020/02/14	8	92.34	4	92.58	92.90	4	12,039	0.03%
2020/02/13	9	94.28	5.1	92.90	92.20	4	11,828	0.03%
2020/02/12	8	93.13	7	93.84	93.90	1	11,698	0.01%
2020/02/11	2	88.20	5	89.50	90.30	-3	11,126	-0.03%
2020/02/10	1	80.90	1	80.50	82.10	0	10,831	0.00%
2020/02/07	2	82.80	1	81.50	81.50	1	10,693	0.01%
2020/02/06	5	82.52	6	83.27	84.50	-1	10,615	-0.01%
2020/02/05	4	79.40	1	79.60	79.10	3	10,467	0.03%
2020/02/04	3	79.33	4	79.83	80.20	-1	10,441	-0.01%
2020/02/03	3	72.40	3	71.27	74.70	0	10,361	0.00%
2020/01/31	6	78.60	1	78.90	78.60	5	10,724	0.05%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	6	90.80	7	89.93	89.60	-1	11,261	-0.01%
2020/01/17	11	89.55	10	89.76	90.00	1	11,488	0.01%
2020/01/16	13.1	85.79	14	85.98	87.20	-1	11,434	-0.01%
2020/01/15	4	83.78	4	84.33	83.50	0	11,303	0.00%
2020/01/14	1	82.30	3	82.93	84.60	-2	11,542	-0.02%
2020/01/13	3	81.27	1	81.00	80.60	2	11,503	0.02%
2020/01/10	1	81.40	2	81.20	80.30	-1	11,529	-0.01%
2020/01/06	5	78.00	0	0.00	77.70	5	11,420	0.04%
2019/12/26	0	0.00	2	78.60	79.50	-2	11,499	-0.02%
2019/12/24	0	0.00	12	79.42	80.50	-12	11,212	-0.11%
2019/12/23	1	78.00	0	0.00	77.70	1	11,084	0.01%
2019/12/20	5	80.10	3	80.70	78.80	2	10,936	0.02%
2019/12/19	55	85.20	69	84.56	83.00	-14	10,824	-0.13%
2019/12/18	42	82.55	28	82.44	83.00	14	10,621	0.13%
2019/12/17	6	82.93	49	83.58	82.80	-43	10,511	-0.41%
2019/12/16	50	82.87	5	82.68	83.50	45	10,491	0.43%
2019/12/13	5	80.50	4	81.83	79.40	1	10,099	0.01%
2019/12/12	10	78.52	12	78.21	79.70	-2	9,473	-0.02%
2019/12/11	0	0.00	10	71.80	72.50	-10	9,150	-0.11%
2019/12/05	0	0.00	1	67.40	67.40	-1	9,199	-0.01%
2019/11/27	2	67.15	0	0.00	66.20	2	9,792	0.02%
2019/11/26	10	69.10	0	0.00	69.90	10	9,471	0.11%
2019/11/25	6	70.98	5	70.40	70.30	1	9,255	0.01%
2019/11/22	17	71.06	8	71.69	71.00	9	9,023	0.10%
2019/11/21	44	66.63	56.2	67.07	70.00	-12.2	8,275	-0.15%
2019/11/20	6	64.13	11	64.26	63.70	-5	7,756	-0.06%
2019/11/19	2	63.00	0	0.00	64.10	2	7,777	0.03%
2019/11/18	0	0.00	27	64.00	63.50	-27	8,006	-0.34%
2019/11/15	38	64.39	105	64.42	64.00	-67	8,002	-0.84%	大賣/
2019/11/14	339.2	63.91	311	62.86	64.30	28.2	7,985	0.35%	大買/大賣/
2019/11/13	68	63.14	0	0.00	63.60	68	8,007	0.85%
2019/11/12	58	61.95	58	62.60	63.60	0	8,029	0.00%
2019/11/11	58	62.96	68	61.56	60.90	-10	8,044	-0.12%
2019/11/08	58	64.54	60	64.96	67.00	-2	7,968	-0.03%
2019/11/07	58	65.85	74	65.45	64.20	-16	7,975	-0.20%
2019/11/06	58	67.14	46	66.71	65.90	12	8,028	0.15%
2019/11/05	71	67.18	116	66.55	66.60	-45	8,016	-0.56%	大賣/
2019/11/04	58	67.10	0	0.00	67.00	58	8,031	0.72%
2019/11/01	58	63.38	83	64.00	65.70	-25	7,989	-0.31%
2019/10/31	58	63.55	38	63.57	62.90	20	7,970	0.25%
2019/10/30	1	64.20	20	65.54	65.30	-19	7,902	-0.24%
2019/10/29	0	0.00	6	62.20	62.50	-6	7,459	-0.08%
2019/10/28	7	62.00	2	61.80	62.50	5	7,213	0.07%
2019/10/25	3	58.10	15	58.33	58.40	-12	6,847	-0.18%
2019/10/24	12	56.33	5	55.80	57.10	7	6,622	0.11%
2019/10/23	17	54.34	5	53.04	53.20	12	6,388	0.19%
2019/10/22	8	52.44	19	52.52	53.40	-11	6,493	-0.17%
2019/10/21	0	0.00	6	50.33	50.70	-6	6,472	-0.09%
2019/10/18	5	48.80	7	48.76	48.75	-2	6,602	-0.03%
2019/10/17	0	0.00	1	47.15	47.10	-1	6,751	-0.01%
2019/10/16	1	46.50	0	0.00	46.60	1	6,805	0.01%
2019/10/14	2	46.08	4	45.56	45.85	-2	6,886	-0.03%
2019/10/08	1	47.00	0	0.00	46.80	1	7,248	0.01%
2019/10/07	5	48.15	6	47.78	47.80	-1	7,375	-0.01%
2019/10/03	3	48.28	0	0.00	48.45	3	7,488	0.04%
2019/10/02	5	47.70	0	0.00	47.65	5	7,522	0.07%
2019/09/27	2	47.00	5	47.80	47.80	-3	7,994	-0.04%
2019/09/26	4	47.81	0	0.00	47.70	4	8,055	0.05%
2019/09/24	2	49.95	0	0.00	49.20	2	7,972	0.03%
2019/09/23	7	50.83	8	50.94	51.60	-1	7,820	-0.01%
2019/09/19	2	49.50	2	50.25	49.75	0	7,631	0.00%
2019/09/17	2	48.20	0	0.00	48.20	2	7,429	0.03%
2019/09/11	1	49.35	0	0.00	48.90	1	7,347	0.01%
2019/09/09	2	49.45	0	0.00	49.55	2	7,298	0.03%
2019/09/06	2	50.30	3	50.63	49.60	-1	7,253	-0.01%
2019/09/05	0	0.00	1	49.75	49.10	-1	6,993	-0.01%
2019/09/04	1	49.00	2	49.00	49.00	-1	6,930	-0.01%
2019/09/03	0	0.00	2	48.50	48.15	-2	6,843	-0.03%
2019/09/02	5	48.32	1	48.35	47.80	4	6,790	0.06%
2019/08/30	1	48.60	0	0.00	48.10	1	6,767	0.01%
2019/08/26	1	45.50	0	0.00	45.25	1	6,483	0.02%
2019/08/22	7	48.94	7	48.51	48.20	0	6,365	0.00%
2019/08/21	1	49.50	1	48.45	49.50	0	6,219	0.00%
2019/08/20	0	0.00	1	47.00	46.70	-1	5,900	-0.02%
2019/08/19	1	47.10	2	46.90	47.20	-1	5,832	-0.02%
2019/08/16	3	46.52	1	46.80	46.15	2	5,768	0.03%
2019/08/15	1	49.05	6	46.85	49.10	-5	5,559	-0.09%
2019/08/14	6	48.95	0	0.00	47.70	6	5,492	0.11%
2019/08/13	0	0.00	7	48.61	47.70	-7	5,415	-0.13%
2019/08/12	0	0.00	6	49.03	48.90	-6	5,341	-0.11%
2019/08/08	11	46.84	2	47.80	47.85	9	5,247	0.17%
2019/08/07	1	44.35	2	44.40	44.30	-1	5,122	-0.02%
2019/08/06	1	44.70	1	45.20	45.05	0	5,075	0.00%
2019/08/05	1	47.40	1	46.55	46.35	0	4,992	0.00%
2019/08/02	3	46.03	25	46.20	46.50	-22	4,936	-0.45%
2019/07/31	1	48.30	1	48.60	49.00	0	4,831	0.00%
2019/07/29	8	50.84	1	49.75	49.50	7	4,617	0.15%
2019/07/26	0	0.00	2	51.50	51.00	-2	4,519	-0.04%
2019/07/25	3	51.07	1	51.20	51.50	2	4,353	0.05%
2019/07/24	4	50.95	3	50.50	51.50	1	4,223	0.02%
2019/07/23	9	49.06	6	49.20	48.05	3	3,858	0.08%
2019/07/22	0	0.00	10	47.51	48.95	-10	3,506	-0.29%
2019/07/19	0	0.00	4	45.00	44.50	-4	3,149	-0.13%
2019/07/18	1	42.40	0	0.00	41.95	1	2,877	0.03%
2019/07/17	0	0.00	10	43.40	43.25	-10	2,829	-0.35%
2019/07/16	0	0.00	8	44.16	44.00	-8	2,815	-0.28%
2019/07/15	2	43.10	0	0.00	43.65	2	2,741	0.07%
2019/07/12	1	43.00	14	44.51	43.10	-13	2,702	-0.48%
2019/07/11	14	41.47	4	42.94	43.00	10	2,412	0.41%
2019/07/10	6	40.55	0	0.00	40.80	6	2,316	0.26%
2019/07/09	2	41.30	1	42.40	40.40	1	2,410	0.04%
2019/07/08	2	41.20	4	41.55	41.30	-2	2,324	-0.09%
2019/07/05	11	41.76	6	41.11	42.40	5	2,310	0.22%
2019/07/04	36	40.43	12	40.16	40.30	24	2,161	1.11%
2019/07/03	0	0.00	5	38.72	39.30	-5	1,933	-0.26%
2019/07/02	1	35.25	0	0.00	35.75	1	1,850	0.05%
2019/06/24	1	34.20	0	0.00	34.20	1	2,078	0.05%
2019/06/21	0	0.00	1	35.10	34.65	-1	2,070	-0.05%
2019/06/20	1	34.55	0	0.00	34.55	1	2,057	0.05%
2019/06/12	2	34.05	6	34.25	34.30	-4	2,045	-0.20%
2019/06/11	8	33.94	6	34.82	34.00	2	2,045	0.10%
2019/05/23	4	31.60	0	0.00	31.50	4	2,102	0.19%
2019/05/22	1	33.60	0	0.00	33.00	1	2,137	0.05%
2019/05/20	1	33.20	0	0.00	33.45	1	2,227	0.04%
2019/05/17	3	34.45	2	34.60	33.95	1	2,285	0.04%
2019/05/16	1	35.60	0	0.00	35.00	1	2,381	0.04%
2019/05/15	2	35.90	0	0.00	36.15	2	2,541	0.08%
2019/05/14	1	33.15	1	34.90	35.10	0	2,621	0.00%
2019/05/13	5	35.10	0	0.00	35.00	5	2,659	0.19%
2019/05/10	0	0.00	1	35.50	35.60	-1	2,744	-0.04%
2019/05/09	1	36.05	0	0.00	36.10	1	2,759	0.04%
2019/05/07	0	0.00	5	38.75	38.50	-5	2,814	-0.18%
2019/05/03	1	39.95	0	0.00	39.75	1	3,405	0.03%
2019/04/30	0	0.00	5	38.75	39.60	-5	3,570	-0.14%
2019/04/29	1	39.55	0	0.00	39.30	1	3,562	0.03%
2019/04/26	1	40.75	0	0.00	40.75	1	3,544	0.03%
2019/04/18	5	42.10	10	42.48	41.40	-5	3,447	-0.15%
2019/04/17	10	44.15	1	44.00	43.60	9	3,387	0.27%
2019/04/16	0	0.00	2	43.45	43.30	-2	3,329	-0.06%
2019/04/15	12	43.51	0	0.00	44.00	12	3,260	0.37%
2019/04/12	0	0.00	2	42.10	42.00	-2	3,118	-0.06%
2019/04/10	0	0.00	1	41.80	41.90	-1	3,043	-0.03%
2019/04/09	1	42.60	4	42.21	42.70	-3	3,017	-0.10%
2019/04/03	1	40.80	1	40.95	40.90	0	2,892	0.00%
2019/03/29	0	0.00	2	41.15	40.00	-2	2,810	-0.07%
2019/03/28	4	40.93	0	0.00	40.70	4	2,797	0.14%
2019/03/27	5	41.22	6	41.55	41.60	-1	2,738	-0.04%
2019/03/26	3	39.05	0	0.00	39.00	3	2,635	0.11%
2019/03/25	1	39.25	0	0.00	38.95	1	2,649	0.04%
2019/03/22	0	0.00	3	39.20	40.50	-3	2,641	-0.11%
2019/03/19	2	39.23	0	0.00	39.15	2	2,632	0.08%
2019/03/07	3	38.30	0	0.00	38.00	3	2,872	0.10%
2019/03/05	0	0.00	2	40.68	40.60	-2	2,926	-0.07%
2019/02/27	0	0.00	5	39.75	40.00	-5	2,970	-0.17%
2019/02/25	1	41.30	1	41.00	40.75	0	3,017	0.00%
2019/02/18	2	41.23	1	40.55	41.10	1	2,940	0.03%
2019/02/15	4	42.28	0	0.00	42.00	4	2,897	0.14%
2019/02/14	1	43.70	6	42.98	43.25	-5	2,836	-0.18%
2019/02/13	3	41.55	3	41.00	41.10	0	2,698	0.00%
2019/01/25	3	37.95	3	38.10	38.10	0	2,673	0.00%
2019/01/24	47	38.61	46	37.76	38.30	1	2,630	0.04%
2019/01/23	3	36.45	10	36.50	37.00	-7	2,159	-0.32%
2019/01/17	0	0.00	1	33.35	32.75	-1	2,130	-0.05%
2019/01/15	2	32.28	0	0.00	32.05	2	2,188	0.09%
2019/01/14	1	32.00	0	0.00	32.00	1	2,229	0.04%
2019/01/11	1	32.90	2	33.35	32.65	-1	2,273	-0.04%
2019/01/10	0	0.00	2	33.55	33.60	-2	2,281	-0.09%
2019/01/03	0	0.00	2	32.98	32.85	-2	2,569	-0.08%
2018/12/27	1	33.65	0	0.00	33.65	1	2,816	0.04%
2018/12/26	2	34.70	2	34.30	33.60	0	2,819	0.00%
2018/12/25	2	33.90	0	0.00	34.20	2	2,829	0.07%
2018/12/21	1	33.10	1	33.90	34.65	0	2,869	0.00%
2018/12/19	0	0.00	1	35.30	34.85	-1	2,869	-0.03%
2018/12/18	2	35.15	0	0.00	35.15	2	2,888	0.07%
2018/12/14	1	36.65	0	0.00	36.90	1	2,936	0.03%
2018/12/13	0	0.00	4	37.98	37.55	-4	2,962	-0.14%
2018/12/12	4	36.65	0	0.00	37.10	4	2,975	0.13%
2018/12/06	2	37.83	1	36.35	36.50	1	3,194	0.03%
2018/12/05	1	38.55	0	0.00	38.65	1	3,204	0.03%
2018/12/03	2	39.80	6	40.41	40.80	-4	3,242	-0.12%
2018/11/29	1	37.05	1	38.20	36.50	0	3,152	0.00%
2018/11/26	0	0.00	1	34.60	34.30	-1	3,164	-0.03%
2018/11/22	1	35.00	0	0.00	33.80	1	3,231	0.03%
2018/11/14	1	34.60	0	0.00	34.40	1	3,500	0.03%
2018/11/13	2	34.73	5	33.59	35.30	-3	3,790	-0.08%
2018/11/12	1	36.20	2	36.30	35.55	-1	3,909	-0.03%
2018/11/08	1	35.10	1	35.50	35.10	0	3,953	0.00%
2018/11/06	2	35.98	1	35.45	34.85	1	3,983	0.03%
2018/11/05	1	37.30	4	36.60	37.35	-3	3,980	-0.08%
2018/11/02	2	35.43	2	35.78	35.00	0	3,990	0.00%
2018/11/01	1	34.95	1	34.95	34.80	0	3,981	0.00%
2018/10/30	1	31.30	1	31.50	31.70	0	4,161	0.00%
2018/10/29	2	31.98	1	31.40	32.00	1	4,148	0.02%
2018/10/17	1	35.80	0	0.00	35.50	1	4,051	0.02%
2018/10/15	1	33.55	1	34.40	34.50	0	4,119	0.00%
2018/10/12	1	31.95	1	32.35	32.35	0	4,089	0.00%
2018/10/11	2	31.35	1	31.50	31.35	1	4,057	0.02%
2018/10/09	4	35.35	1	38.20	34.80	3	4,030	0.07%
2018/10/08	2	38.10	2	39.05	37.85	0	4,021	0.00%
2018/10/05	2	41.33	0	0.00	39.80	2	4,160	0.05%
2018/09/17	1	46.50	0	0.00	46.95	1	4,410	0.02%
2018/09/13	2	44.55	0	0.00	45.05	2	4,433	0.05%
2018/09/12	1	45.10	1	43.10	43.20	0	4,445	0.00%
2018/09/11	0	0.00	2	46.85	46.90	-2	4,497	-0.04%
2018/09/10	1	47.30	0	0.00	46.20	1	4,775	0.02%
2018/09/07	4	48.74	0	0.00	49.25	4	4,878	0.08%
2018/09/05	2	52.40	2	51.70	51.40	0	4,910	0.00%
2018/09/04	1	51.20	2	52.20	51.90	-1	4,927	-0.02%
2018/09/03	1	50.60	1	50.10	49.80	0	4,920	0.00%
2018/08/30	0	0.00	1	51.30	50.50	-1	5,026	-0.02%
2018/08/29	0	0.00	5	51.20	50.80	-5	5,096	-0.10%
2018/08/28	2	50.40	4	50.48	50.70	-2	5,122	-0.04%
2018/08/24	2	47.15	1	47.20	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	1	46.75	50	47.10	46.95	-49	5,505	-0.89%
2018/08/21	7	46.01	2	45.35	46.50	5	5,605	0.09%
2018/08/20	59	44.80	3	47.50	44.60	56	5,688	0.98%
2018/08/17	7	50.22	2	50.70	49.20	5	5,577	0.09%
2018/08/16	1	54.30	0	0.00	54.60	1	5,737	0.02%
2018/08/13	7	56.00	0	0.00	55.90	7	6,524	0.11%
2018/08/10	1	59.60	0	0.00	58.20	1	6,505	0.02%
2018/08/09	3	61.30	2	62.10	61.00	1	6,484	0.02%
2018/08/06	4	56.78	12	55.22	59.20	-8	6,601	-0.12%
2018/08/02	1	60.30	57	60.34	59.80	-56	6,568	-0.85%
2018/08/01	1	60.20	0	0.00	60.30	1	6,598	0.02%
2018/07/31	0	0.00	3	58.30	59.30	-3	6,607	-0.05%
2018/07/30	4	58.23	0	0.00	57.70	4	6,648	0.06%
2018/07/24	0	0.00	2	58.20	59.60	-2	6,847	-0.03%
2018/07/23	2	58.50	3	59.47	58.20	-1	6,874	-0.01%
2018/07/19	5	63.46	3	63.50	63.00	2	6,858	0.03%
2018/07/16	8	63.49	0	0.00	63.00	8	6,935	0.12%
2018/07/13	1	62.10	2	62.55	63.80	-1	6,892	-0.01%
2018/07/12	1	59.70	0	0.00	59.80	1	6,751	0.01%
2018/07/09	2	55.30	2	55.20	55.20	0	6,819	0.00%
2018/07/06	4	55.35	1	54.00	54.30	3	6,863	0.04%
2018/07/03	1	59.30	1	59.70	58.50	0	6,918	0.00%
2018/06/29	0	0.00	1	59.70	60.80	-1	6,971	-0.01%
2018/06/28	0	0.00	2	58.10	58.00	-2	6,950	-0.03%
2018/06/27	2	59.10	0	0.00	58.80	2	6,970	0.03%
2018/06/26	4	59.90	2	60.40	60.00	2	6,948	0.03%
2018/06/25	1	60.60	4	61.60	60.90	-3	6,964	-0.04%
2018/06/22	1	63.60	1	63.00	63.00	0	7,101	0.00%
2018/06/21	1	65.10	1	65.30	65.30	0	7,276	0.00%
2018/06/20	3	62.90	2	62.80	64.10	1	7,278	0.01%
2018/06/19	1	65.50	0	0.00	64.30	1	7,169	0.01%
2018/06/15	0	0.00	3	71.50	71.40	-3	6,933	-0.04%
2018/06/14	3	69.30	0	0.00	70.40	3	6,884	0.04%
2018/06/13	1	69.70	27	69.87	69.20	-26	6,928	-0.38%
2018/06/12	8	71.21	5	70.80	70.50	3	7,086	0.04%
2018/06/11	0	0.00	6	70.15	70.10	-6	7,271	-0.08%
2018/06/08	0	0.00	1	71.30	71.50	-1	7,345	-0.01%
2018/06/07	8	74.51	4	73.58	72.90	4	7,612	0.05%
2018/06/06	1	74.20	0	0.00	73.00	1	7,774	0.01%
2018/06/05	3	72.80	3	73.50	72.10	0	7,830	0.00%
2018/06/01	0	0.00	1	71.60	70.10	-1	7,751	-0.01%
2018/05/31	5	73.16	3	73.00	70.90	2	7,704	0.03%
2018/05/30	5	74.00	0	0.00	73.00	5	7,571	0.07%
2018/05/29	5	77.00	0	0.00	74.90	5	7,497	0.07%
2018/05/28	3	75.60	10	75.28	75.10	-7	7,378	-0.09%
2018/05/25	5	73.90	0	0.00	73.20	5	7,271	0.07%
2018/05/24	6	75.33	5	75.76	73.80	1	7,205	0.01%
2018/05/23	1	72.40	7	71.09	70.70	-6	7,078	-0.08%
2018/05/22	21	71.70	26	72.46	72.20	-5	7,194	-0.07%
2018/05/21	1	67.50	3	68.07	69.40	-2	6,877	-0.03%
2018/05/18	6	64.42	0	0.00	63.10	6	6,979	0.09%
2018/05/17	22	66.47	0	0.00	65.30	22	6,951	0.32%
2018/05/16	3	67.00	6	66.13	66.40	-3	7,154	-0.04%
2018/05/15	0	0.00	4	66.23	67.00	-4	7,358	-0.05%
2018/05/14	0	0.00	2	63.55	63.40	-2	7,452	-0.03%
2018/05/11	3	62.90	0	0.00	62.30	3	7,482	0.04%
2018/05/10	0	0.00	3	63.73	64.50	-3	7,516	-0.04%
2018/05/09	1	63.00	4	62.70	61.90	-3	7,592	-0.04%
2018/05/07	0	0.00	3	62.50	62.90	-3	7,823	-0.04%
2018/05/04	3	61.23	0	0.00	61.50	3	7,886	0.04%
2018/05/02	0	0.00	5	60.20	60.40	-5	8,047	-0.06%
2018/04/30	2	56.40	0	0.00	57.90	2	8,141	0.02%
2018/04/26	1	53.80	0	0.00	53.70	1	8,558	0.01%
2018/04/24	7	56.13	0	0.00	56.00	7	8,806	0.08%
2018/04/23	1	59.40	14	59.20	59.20	-13	9,012	-0.14%
2018/04/20	0	0.00	1	60.70	62.10	-1	9,165	-0.01%
2018/04/19	2	61.90	1	62.10	61.90	1	9,529	0.01%
2018/04/18	1	61.60	0	0.00	61.20	1	9,643	0.01%
2018/04/17	4	60.93	0	0.00	60.70	4	9,895	0.04%
2018/04/16	6	64.13	2	63.80	63.30	4	10,093	0.04%
2018/04/13	4	63.20	11	63.50	63.50	-7	10,590	-0.07%
2018/04/12	15	62.10	0	0.00	62.40	15	10,774	0.14%
2018/04/11	1	60.50	0	0.00	61.10	1	10,948	0.01%
2018/04/03	3	63.93	0	0.00	64.10	3	11,541	0.03%
2018/04/02	1	66.50	0	0.00	66.30	1	11,640	0.01%
2018/03/29	0	0.00	1	67.20	67.00	-1	12,188	-0.01%
2018/03/28	3	66.93	1	67.50	66.20	2	12,285	0.02%
2018/03/27	3	71.90	1	69.00	68.40	2	12,524	0.02%
2018/03/26	1	69.20	6	70.27	70.60	-5	12,551	-0.04%
2018/03/23	2	63.85	0	0.00	65.70	2	12,542	0.02%
2018/03/21	1	67.80	1	68.20	67.80	0	12,931	0.00%
2018/03/20	1	67.20	0	0.00	67.20	1	13,239	0.01%
2018/03/19	5	70.70	1	70.70	69.00	4	13,717	0.03%
2018/03/16	0	0.00	25	70.17	70.30	-25	13,950	-0.18%
2018/03/15	13	70.96	4	70.98	71.20	9	14,241	0.06%
2018/03/14	1	68.30	5	67.50	68.90	-4	14,539	-0.03%
2018/03/13	12	67.98	22	67.84	68.00	-10	14,988	-0.07%
2018/03/12	5	62.96	13	62.86	65.60	-8	15,185	-0.05%
2018/03/09	8	59.71	19	60.22	59.70	-11	15,259	-0.07%
2018/03/07	10	58.20	5	58.50	58.00	5	15,768	0.03%
2018/03/06	7	57.96	1	57.50	58.00	6	16,338	0.04%
2018/03/05	11	58.79	1	58.00	56.80	10	16,639	0.06%
2018/03/02	3	57.97	2	57.75	58.20	1	17,129	0.01%
2018/03/01	5	56.98	2	56.80	57.50	3	17,425	0.02%
2018/02/27	9	57.50	2	57.70	57.20	7	17,791	0.04%
2018/02/26	4	57.03	1	59.10	56.90	3	17,987	0.02%
2018/02/23	20	59.23	14	59.16	58.70	6	18,280	0.03%
2018/02/22	9	56.48	12	55.52	56.80	-3	18,695	-0.02%
2018/02/21	5	53.74	2	53.25	53.40	3	18,942	0.02%
2018/02/12	9	53.23	3	52.00	51.60	6	19,135	0.03%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	6	64.48	5	64.04	63.60	1	19,581	0.01%
2018/02/07	4	68.15	2	69.30	64.50	2	19,761	0.01%
2018/02/06	2	69.65	3	67.70	67.60	-1	19,925	-0.01%
2018/02/05	1	75.00	1	75.10	75.10	0	19,735	0.00%
2018/02/01	2	78.50	3	77.67	77.50	-1	20,568	0.00%
2018/01/31	1	76.00	2	77.00	77.50	-1	21,135	0.00%
2018/01/30	3	76.37	3	77.00	75.60	0	21,137	0.00%
2018/01/29	1	77.10	0	0.00	76.00	1	21,218	0.00%
2018/01/25	2	76.60	5	76.74	75.00	-3	21,192	-0.01%
2018/01/24	2	74.25	2	75.05	77.30	0	21,410	0.00%
2018/01/23	4	76.38	2	76.00	75.50	2	21,282	0.01%
2018/01/22	1	75.50	1	77.20	76.00	0	21,229	0.00%
2018/01/19	55	80.07	3	80.23	79.60	52	21,023	0.25%
2018/01/18	3	80.10	1	79.30	78.70	2	20,894	0.01%
2018/01/17	2	81.50	7	80.39	78.70	-5	20,796	-0.02%
2018/01/16	9	79.14	5	78.74	78.30	4	20,598	0.02%
2018/01/15	5	77.24	10	78.29	80.10	-5	20,533	-0.02%
2018/01/12	4	72.90	1	73.10	73.50	3	20,312	0.01%
2018/01/11	3	73.20	2	74.10	72.70	1	20,526	0.00%
2018/01/10	1	71.70	1	71.00	71.00	0	20,382	0.00%
2018/01/09	6	78.93	2	74.00	73.60	4	20,314	0.02%
2018/01/08	8	84.60	6	83.97	80.80	2	19,997	0.01%
2018/01/05	5	85.18	3	84.70	84.30	2	20,234	0.01%
2018/01/04	2	83.50	2	83.60	83.70	0	20,093	0.00%
2018/01/03	0	0.00	1	81.80	80.70	-1	19,829	-0.01%
2018/01/02	2	79.70	1	79.90	79.90	1	19,745	0.01%