台勝科 (3532)-臺銀-高雄券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
173.5
漲跌
▼1.5
漲幅
-0.86%
成交量
711張
產業
上市半導體類股
664人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台勝科 (3532)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/06/12	0	0.00	9	175.00	175.00	-9	1,202	-0.75%
2024/06/07	2	176.50	4.2	178.12	177.00	-2.2	1,228	-0.18%
2024/06/06	3	173.17	1.2	171.46	170.50	1.8	1,187	0.15%
2024/06/05	1	173.00	2	173.50	174.00	-1	1,191	-0.08%
2024/06/03	0	0.00	4	170.00	169.50	-4	1,321	-0.30%
2024/05/31	1	168.50	0	0.00	169.50	1	1,321	0.08%
2024/05/30	2	172.00	3	172.00	170.00	-1	1,320	-0.08%
2024/05/29	0	0.00	2	170.50	171.00	-2	1,310	-0.15%
2024/05/21	1	160.50	0	0.00	160.50	1	1,329	0.08%
2024/05/15	1	160.50	0	0.00	160.00	1	1,366	0.07%
2024/05/14	1	163.00	0	0.00	163.50	1	1,365	0.07%
2024/05/13	7.1	162.93	0	0.00	163.00	7.1	1,372	0.51%
2024/05/10	1	168.00	0	0.00	169.00	1	1,358	0.07%
2024/05/09	0.1	168.00	0	0.00	167.00	0.1	1,360	0.01%
2024/05/07	2	171.25	0	0.00	170.50	2	1,348	0.15%
2024/05/06	0	0.00	0	171.50	172.00	0	1,339	0.00%
2024/05/03	0	0.00	0.3	173.00	171.50	-0.3	1,335	-0.02%
2024/05/02	1	174.00	0	0.00	173.00	1	1,332	0.08%
2024/04/30	0	180.50	0	0.00	176.50	0	1,351	0.00%
2024/04/29	0	0.00	3	182.17	181.50	-3	1,342	-0.22%
2024/04/25	0	0.00	6	176.17	175.50	-6	1,304	-0.46%
2024/04/24	2.1	177.04	9	175.39	177.50	-6.9	1,292	-0.53%
2024/04/23	1	168.50	2	171.00	171.00	-1	1,264	-0.08%
2024/04/22	1	164.50	1	168.50	165.50	0	1,259	0.00%
2024/04/19	2.1	166.95	0	0.00	164.50	2.1	1,252	0.17%
2024/04/17	6	168.00	1	169.50	169.50	5	1,227	0.41%
2024/04/16	1	165.50	1	165.00	165.00	0	1,228	0.00%
2024/04/15	1	172.50	0	0.00	171.00	1	1,229	0.08%
2024/04/12	1	172.00	16.1	173.85	174.50	-15.1	1,220	-1.24%
2024/04/11	1	171.50	3.1	172.72	173.00	-2.1	1,212	-0.18%
2024/04/10	0	0.00	1	174.00	173.00	-1	1,220	-0.08%
2024/04/09	2	169.50	0	0.00	169.00	2	1,222	0.16%
2024/04/08	0	0.00	1	170.00	170.50	-1	1,232	-0.08%
2024/04/03	0	0.00	1	170.00	170.00	-1	1,252	-0.08%
2024/04/02	0	0.00	1	168.00	168.00	-1	1,296	-0.08%
2024/04/01	0	0.00	1	167.00	168.50	-1	1,455	-0.07%
2024/03/28	1	164.50	0	0.00	164.50	1	1,545	0.06%
2024/03/27	1	165.00	1	165.50	165.00	0	1,599	0.00%
2024/03/26	0.1	164.00	0	0.00	163.50	0.1	1,712	0.00%
2024/03/25	2	168.25	1	170.00	168.00	1	1,987	0.05%
2024/03/22	2.2	168.69	3	167.83	168.00	-0.8	2,089	-0.04%
2024/03/21	0	0.00	1	164.00	165.50	-1	2,217	-0.05%
2024/03/20	1	162.50	3	164.33	161.00	-2	2,458	-0.08%
2024/03/19	2	159.75	2	163.00	163.00	0	2,457	0.00%
2024/03/18	3	160.50	0	0.00	160.00	3	2,461	0.12%
2024/03/14	0	0.00	1	165.00	164.50	-1	2,539	-0.04%
2024/03/13	2.2	162.55	0	0.00	162.50	2.2	2,604	0.08%
2024/03/08	5	167.90	6	168.08	162.50	-1	2,551	-0.04%
2024/03/07	1	163.00	1.1	161.12	161.00	-0.1	2,438	-0.01%
2024/03/06	1	158.50	0	0.00	158.00	1	2,418	0.04%
2024/03/05	1	160.00	1	159.50	159.00	0	2,462	0.00%
2024/03/04	1	159.00	1	159.00	159.00	0	2,476	0.00%
2024/03/01	1	157.00	0	0.00	157.00	1	2,491	0.04%
2024/02/29	0.1	156.50	0	0.00	156.50	0.1	2,489	0.00%
2024/02/27	0.1	158.50	0	0.00	157.50	0.1	2,494	0.01%
2024/02/26	1	162.50	0	0.00	161.00	1	2,496	0.04%
2024/02/22	0	0.00	1	160.00	160.00	-1	2,501	-0.04%
2024/02/20	0	0.00	2	155.50	155.50	-2	2,495	-0.08%
2024/02/16	0.1	153.50	0	0.00	154.00	0.1	2,506	0.00%
2024/02/15	1	157.00	0	0.00	156.50	1	2,488	0.04%
2024/02/02	1	161.50	0	0.00	161.50	1	2,486	0.04%
2024/01/26	1	163.00	0	0.00	163.00	1	2,554	0.04%
2024/01/25	0	0.00	1	165.00	164.50	-1	2,558	-0.04%
2024/01/24	0	0.00	2	164.50	164.50	-2	2,579	-0.08%
2024/01/23	1	160.50	0	0.00	161.00	1	2,560	0.04%
2024/01/22	2	161.25	1	161.50	161.50	1	2,549	0.04%
2024/01/17	2	157.75	1	157.00	158.50	1	2,545	0.04%
2024/01/16	3	162.00	0	0.00	162.00	3	2,524	0.12%
2024/01/12	1	163.00	0	0.00	163.00	1	2,511	0.04%
2024/01/09	1	163.00	0	0.00	163.50	1	2,502	0.04%
2024/01/04	1	163.50	0	0.00	164.50	1	2,509	0.04%
2024/01/02	0	167.00	0.1	168.50	167.00	-0.1	2,491	0.00%
2023/12/29	1	169.00	2	169.25	168.50	-1	2,473	-0.04%
2023/12/28	0	171.50	3	172.00	171.50	-3	2,447	-0.12%
2023/12/27	7.3	172.34	7	172.57	172.00	0.3	2,397	0.01%
2023/12/26	0	0.00	2	189.25	189.00	-2	2,237	-0.09%
2023/12/25	0	0.00	3	190.00	190.00	-3	2,181	-0.14%
2023/12/22	1.1	185.55	6	188.00	188.00	-4.9	2,126	-0.23%
2023/12/21	6	187.08	5.1	188.18	189.00	1	2,068	0.05%
2023/12/20	18	190.44	18	188.03	184.00	0	1,945	0.00%
2023/12/19	3	179.83	2	179.75	184.00	1	1,654	0.06%
2023/12/18	7	182.43	7	183.79	180.50	0	1,542	0.00%
2023/12/15	4	176.25	11.4	178.48	183.50	-7.4	1,366	-0.54%
2023/12/13	1	163.00	0	0.00	163.50	1	1,085	0.09%
2023/12/12	1	166.00	3	167.17	165.00	-2	1,071	-0.19%
2023/12/11	1	161.00	3	161.17	161.00	-2	990	-0.20%
2023/12/08	1	160.50	5	165.30	160.50	-4	989	-0.40%
2023/12/05	0.1	156.50	0	0.00	156.00	0.1	901	0.01%
2023/12/04	1.3	160.61	2.1	159.00	159.00	-0.8	894	-0.09%
2023/12/01	0.2	162.50	0.1	162.00	162.00	0.1	882	0.01%
2023/11/30	2	165.00	1	163.00	164.00	1	874	0.11%
2023/11/29	1	161.00	1	160.00	160.00	0	833	0.00%
2023/11/28	0.2	159.00	0	0.00	159.00	0.2	820	0.02%
2023/11/27	0.1	155.50	1	154.00	153.50	-0.9	803	-0.11%
2023/11/24	0.1	155.00	0.2	155.50	155.00	-0.1	805	-0.01%
2023/11/22	0.1	154.50	1	154.50	154.00	-0.9	794	-0.11%
2023/11/21	1.1	156.00	0	0.00	154.50	1.1	785	0.14%
2023/11/20	0	0.00	1.2	159.58	157.00	-1.2	768	-0.16%
2023/11/16	0	0.00	1	157.50	157.50	-1	754	-0.13%
2023/11/13	1	158.50	0	0.00	158.50	1	742	0.13%
2023/11/10	0	0.00	3	160.00	160.00	-3	748	-0.40%
2023/11/09	0	0.00	1	159.00	157.50	-1	740	-0.13%
2023/11/08	2.5	154.02	1	155.00	156.50	1.5	752	0.20%
2023/11/06	0	0.00	3	160.50	161.00	-3	728	-0.41%
2023/11/02	0	0.00	7	156.50	156.50	-7	731	-0.96%
2023/11/01	3	160.00	3	155.50	155.50	0	746	0.00%
2023/10/31	0	0.00	1	156.00	155.50	-1	726	-0.14%
2023/10/27	0	0.00	3	154.50	155.00	-3	750	-0.40%
2023/10/19	1	153.50	0	0.00	151.50	1	895	0.11%
2023/10/18	1	153.00	1	155.50	153.50	0	909	0.00%
2023/10/17	3	154.67	2	153.50	153.00	1	904	0.11%
2023/10/13	0.2	155.00	6	155.58	155.50	-5.8	944	-0.61%
2023/10/12	0	0.00	1	154.50	153.50	-1	964	-0.10%
2023/10/11	0.2	152.00	5	152.70	153.00	-4.8	1,007	-0.48%
2023/10/02	0	0.00	1	147.50	147.50	-1	1,102	-0.09%
2023/09/28	2	143.00	0	0.00	143.50	2	1,105	0.18%
2023/09/27	0.1	143.33	0	0.00	143.00	0.1	1,123	0.01%
2023/09/21	0	144.50	0	0.00	142.50	0	1,173	0.00%
2023/09/20	1	145.50	0	0.00	145.50	1	1,187	0.08%
2023/09/19	1	147.53	0	0.00	146.00	1	1,230	0.08%
2023/09/15	3	149.50	0	0.00	150.00	3	1,243	0.24%
2023/09/14	1	150.00	0	0.00	149.50	1	1,244	0.08%
2023/09/13	0	0.00	1	147.50	148.50	-1	1,249	-0.08%
2023/09/12	2	144.00	5	145.30	146.50	-3	1,269	-0.24%
2023/09/04	1	145.00	0	0.00	146.00	1	1,465	0.07%
2023/09/01	0	0.00	1	147.00	145.50	-1	1,555	-0.06%
2023/08/30	0.1	143.00	0	0.00	143.00	0.1	1,612	0.00%
2023/08/29	0	0.00	1	140.50	140.00	-1	1,685	-0.06%
2023/08/25	0	140.00	0	0.00	139.50	0	1,765	0.00%
2023/08/22	1	138.00	0	0.00	138.00	1	1,935	0.05%
2023/08/15	1.3	139.16	0	0.00	139.00	1.3	1,928	0.07%
2023/08/14	0.1	141.51	0	0.00	140.00	0.1	1,928	0.00%
2023/08/11	3.2	144.57	0	0.00	143.50	3.2	1,919	0.17%
2023/08/09	1.3	146.17	0	0.00	145.00	1.3	1,902	0.07%
2023/08/08	1.4	149.92	0	0.00	147.50	1.4	1,887	0.07%
2023/08/07	6.1	150.29	0	0.00	150.50	6.1	1,882	0.32%
2023/08/04	3.1	152.52	1	153.50	153.00	2.1	1,874	0.11%
2023/08/02	1	155.00	0	0.00	153.00	1	1,871	0.05%
2023/08/01	0	0.00	0	160.00	159.50	0	1,847	0.00%
2023/07/31	2	163.75	1	166.00	159.50	1	1,842	0.05%
2023/07/28	1	164.00	3	165.00	164.00	-2	1,812	-0.11%
2023/07/27	5	163.50	7	166.07	162.50	-2	1,807	-0.11%
2023/07/26	1	164.50	0	0.00	162.00	1	1,764	0.06%
2023/07/24	1	157.50	0	0.00	158.50	1	1,740	0.06%
2023/07/21	0	160.50	0	0.00	159.50	0	1,773	0.00%
2023/07/20	1	163.00	0	0.00	161.50	1	1,797	0.06%
2023/07/19	3	164.33	1	162.50	161.50	2	1,795	0.11%
2023/07/18	1	165.50	0	0.00	165.50	1	1,785	0.06%
2023/07/17	0.6	167.67	0	0.00	164.50	0.6	1,782	0.03%
2023/07/14	0	0.00	13	167.81	169.00	-13	1,772	-0.73%
2023/07/13	3	166.00	5	165.30	161.50	-2	1,733	-0.12%
2023/07/12	2	164.50	4	163.88	164.00	-2	1,702	-0.12%
2023/07/11	6	157.58	3	159.00	158.50	3	1,663	0.18%
2023/07/10	0	0.00	1	160.50	160.50	-1	1,653	-0.06%
2023/07/07	1.1	159.64	1	160.00	160.00	0.1	1,656	0.01%
2023/07/05	4	162.63	0	0.00	161.00	4	1,658	0.24%
2023/07/04	8	166.38	0	0.00	164.00	8	1,646	0.49%
2023/07/03	0.5	169.00	5	168.80	168.00	-4.5	1,652	-0.27%
2023/06/29	5	166.50	0	0.00	166.00	5	1,671	0.30%
2023/06/28	1	168.00	0	0.00	167.00	1	1,679	0.06%
2023/06/27	1	169.50	4	168.63	167.50	-3	1,687	-0.18%
2023/06/20	2	166.50	1	165.50	165.00	1	1,761	0.06%
2023/06/19	0	0.00	3	168.33	168.00	-3	1,804	-0.17%
2023/06/16	2	166.00	3	167.50	166.50	-1	1,827	-0.05%
2023/06/15	3	168.50	0	0.00	168.00	3	1,826	0.16%
2023/06/14	1	168.50	5	167.50	167.50	-4	1,892	-0.21%
2023/06/13	0	0.00	1	161.50	163.50	-1	1,928	-0.05%
2023/06/12	1	158.00	0	159.00	158.00	1	1,926	0.05%
2023/06/08	0	0.00	5	157.00	158.00	-5	1,931	-0.26%
2023/06/07	3	156.50	0	0.00	157.50	3	1,933	0.16%
2023/06/06	2	164.00	1.1	165.50	165.00	0.9	1,907	0.05%
2023/06/05	2.1	167.19	2	166.25	165.00	0.1	2,015	0.00%
2023/06/02	2	168.50	3	169.33	168.50	-1	1,985	-0.05%
2023/06/01	2	163.25	2	163.50	163.50	0	1,922	0.00%
2023/05/31	1.1	163.68	3	166.00	166.00	-1.9	1,898	-0.10%
2023/05/30	12	165.25	4.2	165.36	164.50	7.8	1,849	0.42%
2023/05/29	0	0.00	2	157.00	157.00	-2	1,725	-0.12%
2023/05/26	4	153.63	1	153.00	153.00	3	1,712	0.18%
2023/05/23	0	0.00	7	152.00	151.50	-7	1,736	-0.40%
2023/05/22	0	0.00	2	150.75	150.00	-2	1,737	-0.12%
2023/05/17	0	0.00	1	149.00	148.50	-1	1,740	-0.06%
2023/05/16	0	0.00	1	147.50	146.50	-1	1,732	-0.06%
2023/05/12	0	0.00	1	146.00	145.50	-1	1,744	-0.06%
2023/05/11	2	144.50	0	0.00	144.50	2	1,752	0.11%
2023/05/10	1	145.00	0	0.00	146.00	1	1,766	0.06%
2023/05/08	2	151.00	0	0.00	151.50	2	1,788	0.11%
2023/05/05	1	149.50	0	0.00	150.00	1	1,837	0.05%
2023/05/04	0	149.00	0	0.00	147.00	0	1,866	0.00%
2023/05/03	1	147.00	0	0.00	148.50	1	1,873	0.05%
2023/05/02	0	151.00	0	0.00	150.50	0	1,879	0.00%
2023/04/28	0	0.00	1	148.50	149.00	-1	1,894	-0.05%
2023/04/27	1	145.50	0	0.00	144.50	1	1,886	0.05%
2023/04/26	11.1	142.17	5.1	143.48	145.00	6	1,866	0.32%
2023/04/25	3.1	145.71	3.1	151.94	145.50	0	1,830	0.00%
2023/04/21	0	152.00	0	0.00	151.50	0	1,797	0.00%
2023/04/20	2	153.75	0	0.00	151.00	2	1,799	0.11%
2023/04/19	2	156.00	0	0.00	154.50	2	1,798	0.11%
2023/04/18	9	161.78	0	0.00	159.00	9	1,781	0.51%
2023/04/17	0	0.00	1	161.50	161.50	-1	1,773	-0.06%
2023/04/14	3	160.83	0	0.00	161.50	3	1,771	0.17%
2023/04/13	2.3	159.84	0	0.00	158.50	2.3	1,776	0.13%
2023/04/12	10	162.50	0	0.00	162.50	10	1,777	0.56%
2023/04/10	1	162.00	0	0.00	162.50	1	1,785	0.06%
2023/04/06	3	161.83	1.1	162.59	160.50	1.9	1,780	0.11%
2023/03/30	0	0.00	1	165.00	165.00	-1	1,752	-0.06%
2023/03/29	0.1	163.50	0	0.00	162.50	0.1	1,752	0.00%
2023/03/28	3	165.00	3	165.00	164.00	0	1,753	0.00%
2023/03/27	0	0.00	1	168.50	168.50	-1	1,732	-0.06%
2023/03/24	1	170.00	2	171.75	170.00	-1	1,732	-0.06%
2023/03/23	2	172.50	2	171.00	171.50	0	1,683	0.00%
2023/03/22	2	168.25	1	169.50	170.00	1	1,637	0.06%
2023/03/21	1	166.00	1	167.50	165.50	0	1,595	0.00%
2023/03/17	8	167.44	13	168.23	165.00	-5	1,563	-0.32%
2023/03/16	4	165.88	6	165.67	165.50	-2	1,467	-0.14%
2023/03/15	1	162.50	0	0.00	161.00	1	1,405	0.07%
2023/03/14	0	0.00	1	159.00	158.50	-1	1,418	-0.07%
2023/03/13	1	156.50	0	0.00	156.00	1	1,422	0.07%
2023/03/10	1	162.50	0	162.00	159.00	1	1,416	0.07%
2023/03/09	5	167.50	2.3	167.44	165.50	2.7	1,433	0.19%
2023/03/08	5	163.51	9.6	163.36	165.50	-4.5	1,402	-0.32%
2023/03/07	1	155.50	0.2	156.00	155.50	0.9	1,372	0.06%
2023/03/06	0	0.00	1.2	154.08	154.50	-1.2	1,387	-0.09%
2023/03/03	0.2	150.73	0	0.00	150.00	0.2	1,431	0.02%
2023/03/01	0.1	149.00	0	0.00	150.00	0.1	1,512	0.01%
2023/02/23	0	152.50	0	0.00	152.50	0	1,528	0.00%
2023/02/22	1.1	151.55	0	0.00	150.50	1.1	1,543	0.07%
2023/02/21	2	157.00	0	0.00	155.50	2	1,551	0.13%
2023/02/17	0.1	154.00	0	0.00	153.00	0.1	1,631	0.01%
2023/02/16	0	0.00	1	155.00	155.50	-1	1,680	-0.06%
2023/02/15	1	151.00	0	0.00	151.00	1	1,790	0.06%
2023/02/10	1	156.50	0	0.00	154.00	1	1,927	0.05%
2023/02/08	0	0.00	1	160.00	160.00	-1	1,971	-0.05%
2023/02/07	0	0.00	2	157.00	158.50	-2	1,982	-0.10%
2023/02/06	1	156.50	3	161.00	156.00	-2	2,037	-0.10%
2023/02/03	2	166.00	3	162.83	163.00	-1	2,033	-0.05%
2023/02/02	1	161.00	1	161.00	161.50	0	2,006	0.00%
2023/01/31	0	0.00	4	155.25	155.50	-4	2,087	-0.19%
2023/01/12	1	149.00	0	0.00	147.00	1	2,286	0.04%
2023/01/11	0	0.00	1	149.50	149.50	-1	2,302	-0.04%
2023/01/10	2	149.50	0	0.00	149.00	2	2,337	0.09%
2023/01/09	0	0.00	3	148.00	150.50	-3	2,362	-0.13%
2023/01/06	1	144.50	1	143.50	145.00	0	2,379	0.00%
2023/01/03	0	140.50	0	0.00	140.00	0	2,509	0.00%
2022/12/29	0	139.00	1	135.00	137.50	-1	2,513	-0.04%
2022/12/28	4	139.25	0	0.00	136.50	4	2,557	0.16%
2022/12/27	0	0.00	1	143.00	143.50	-1	2,578	-0.04%
2022/12/26	1	141.00	4	141.00	141.00	-3	2,607	-0.12%
2022/12/23	0	143.50	0	0.00	142.00	0	2,650	0.00%
2022/12/19	0	151.00	0	0.00	151.00	0	2,825	0.00%
2022/12/16	0	0.00	2	150.75	152.00	-2	2,859	-0.07%
2022/12/14	1	154.50	1	154.00	155.00	0	2,882	0.00%
2022/12/12	0	152.50	0	0.00	152.00	0	2,897	0.00%
2022/12/09	0	153.00	0	0.00	152.00	0	2,913	0.00%
2022/12/08	1.1	153.02	0	0.00	153.50	1.1	2,929	0.04%
2022/12/07	5	154.50	0	0.00	152.00	5	2,954	0.17%
2022/12/06	2.1	161.07	0	0.00	157.00	2.1	2,970	0.07%
2022/12/05	0	0.00	0	164.50	165.50	0	2,972	0.00%
2022/12/02	1	161.00	0	0.00	162.00	1	2,989	0.03%
2022/12/01	0	162.00	4	161.25	160.00	-4	3,009	-0.13%
2022/11/30	5	156.00	1	157.00	157.00	4	3,003	0.13%
2022/11/29	6.1	155.18	0	0.00	154.50	6.1	3,021	0.20%
2022/11/28	1	163.50	0	0.00	164.00	1	2,951	0.03%
2022/11/25	5.3	168.43	2.1	167.93	166.50	3.2	2,986	0.11%
2022/11/24	1	168.56	3	170.50	172.00	-2	2,977	-0.07%
2022/11/22	1	164.00	0	0.00	165.50	1	2,973	0.03%
2022/11/21	0	0.00	1	167.50	165.50	-1	3,003	-0.03%
2022/11/18	1	164.00	0	0.00	164.00	1	3,047	0.03%
2022/11/17	1	168.00	3	167.83	167.50	-2	3,058	-0.07%
2022/11/16	1	163.00	0	0.00	167.00	1	3,061	0.03%
2022/11/15	3	166.33	4	167.63	167.50	-1	3,052	-0.03%
2022/11/14	4.2	162.55	2	163.50	164.50	2.2	3,073	0.07%
2022/11/11	6	165.42	5	166.40	163.50	1	3,123	0.03%
2022/11/10	3	158.33	2	158.75	158.50	1	3,083	0.03%
2022/11/09	2	156.50	4	158.37	157.00	-2	3,221	-0.06%
2022/11/08	4	155.75	3	157.00	153.00	1	3,325	0.03%
2022/11/07	4	152.25	5	151.20	151.50	-1	3,364	-0.03%
2022/11/04	1	148.50	2	149.75	150.50	-1	3,468	-0.03%
2022/11/03	1	146.00	0	0.00	148.50	1	3,550	0.03%
2022/11/01	1	147.00	7	144.57	144.50	-6	3,572	-0.17%
2022/10/31	2	143.50	4	145.00	145.50	-2	3,610	-0.06%
2022/10/28	0	142.50	0	0.00	140.50	0	3,620	0.00%
2022/10/27	1	144.50	1	144.00	145.50	0	3,615	0.00%
2022/10/26	7	139.86	1	139.00	139.00	6	3,593	0.17%
2022/10/25	0	0.00	1	138.00	137.50	-1	3,576	-0.03%
2022/10/24	3	142.17	3	140.17	139.50	0	3,572	0.00%
2022/10/20	3	140.33	2	138.50	137.00	1	3,638	0.03%
2022/10/18	1	138.50	0	0.00	139.50	1	3,670	0.03%
2022/10/14	0	0.00	1	136.00	139.00	-1	3,907	-0.03%
2022/10/12	1	131.50	0	0.00	134.00	1	4,053	0.02%
2022/10/11	0	0.00	2	134.00	132.50	-2	4,073	-0.05%
2022/10/06	0	147.00	0	0.00	146.50	0	4,149	0.00%
2022/09/30	1	130.50	1	136.50	137.00	0	4,299	0.00%
2022/09/28	0	138.50	0	0.00	135.50	0	4,441	0.00%
2022/09/27	1	140.00	8	138.50	144.50	-7	4,492	-0.16%
2022/09/26	1	149.50	0	0.00	144.00	1	4,558	0.02%
2022/09/23	4	157.63	0	0.00	154.50	4	4,650	0.09%
2022/09/22	2	155.75	0	0.00	161.00	2	4,696	0.04%
2022/09/21	4	160.75	1	159.00	159.50	3	4,756	0.06%
2022/09/20	0	0.00	1	162.50	163.00	-1	4,895	-0.02%
2022/09/19	2	165.50	1	164.00	162.50	1	4,983	0.02%
2022/09/16	3	166.83	1	166.50	166.50	2	5,061	0.04%
2022/09/15	1	171.00	0	0.00	169.50	1	5,174	0.02%
2022/09/14	3	169.67	1	175.00	174.00	2	5,280	0.04%
2022/09/13	0	0.00	2	176.50	176.50	-2	5,378	-0.04%
2022/09/12	1	177.50	2	177.50	177.00	-1	5,467	-0.02%
2022/09/08	0	0.00	3	170.33	171.00	-3	5,626	-0.05%
2022/09/07	2	161.75	3	165.67	165.50	-1	5,685	-0.02%
2022/09/06	3	165.33	1	167.00	166.50	2	5,733	0.03%
2022/09/05	4	170.00	0	0.00	168.00	4	5,818	0.07%
2022/09/02	2	174.25	2	176.75	174.50	0	5,894	0.00%
2022/08/31	1	175.00	4	181.25	183.00	-3	6,090	-0.05%
2022/08/30	1	177.50	3	175.33	178.00	-2	6,139	-0.03%
2022/08/29	2	170.25	3	170.50	171.00	-1	6,249	-0.02%
2022/08/25	2	184.00	2	183.30	183.00	0	6,562	0.00%
2022/08/23	1	174.50	3	179.00	179.00	-2	6,797	-0.03%
2022/08/22	2	179.50	0	0.00	177.50	2	7,045	0.03%
2022/08/19	3	184.50	4	184.63	183.50	-1	7,252	-0.01%
2022/08/18	11	182.32	12	179.29	183.00	-1	7,339	-0.01%
2022/08/17	3.1	184.94	1	186.00	183.00	2.1	7,423	0.03%
2022/08/16	5	186.50	2	187.00	185.50	3	7,524	0.04%
2022/08/15	3	180.17	3.1	184.68	186.00	-0.1	7,476	0.00%
2022/08/12	4	172.75	3	174.33	176.50	1	7,450	0.01%
2022/08/11	5	170.80	8.1	171.57	173.00	-3.1	7,652	-0.04%
2022/08/10	4	163.88	1	170.00	162.00	3	7,819	0.04%
2022/08/09	0	0.00	3.1	175.86	173.00	-3.1	8,115	-0.04%
2022/08/08	7	172.79	1	174.00	174.50	6	8,565	0.07%
2022/08/05	2.2	171.41	2	170.50	173.50	0.2	8,735	0.00%
2022/08/04	0	165.50	0	0.00	163.50	0	8,838	0.00%
2022/08/03	0	0.00	1	165.00	165.00	-1	9,066	-0.01%
2022/08/02	1	166.00	0	0.00	167.00	1	9,204	0.01%
2022/08/01	0	0.00	2	169.00	169.50	-2	9,303	-0.02%
2022/07/29	4	171.13	3	170.17	172.00	1	9,459	0.01%
2022/07/28	1	170.00	0	0.00	168.50	1	9,627	0.01%
2022/07/27	3	171.33	4	171.13	173.00	-1	9,699	-0.01%
2022/07/26	5	169.70	3	167.17	167.50	2	9,702	0.02%
2022/07/25	0	0.00	2	175.50	171.50	-2	9,712	-0.02%
2022/07/22	2.1	182.43	2	182.25	177.50	0.1	9,819	0.00%
2022/07/21	6	176.83	6	175.67	180.00	0	9,807	0.00%
2022/07/20	4	172.00	4	172.75	170.00	0	9,789	0.00%
2022/07/19	2	161.25	1	164.50	165.00	1	9,737	0.01%
2022/07/18	2	167.00	3	165.33	166.00	-1	9,823	-0.01%
2022/07/15	3	162.00	6	163.25	165.00	-3	9,838	-0.03%
2022/07/14	2	160.00	0	0.00	160.50	2	9,894	0.02%
2022/07/13	3	156.00	0	0.00	154.00	3	9,905	0.03%
2022/07/12	0	0.00	3	153.00	153.00	-3	9,934	-0.03%
2022/07/08	3	167.17	1	165.50	165.50	2	10,062	0.02%
2022/07/07	1	166.00	1	167.00	167.00	0	10,008	0.00%
2022/07/06	2	164.00	2	162.50	157.50	0	9,944	0.00%
2022/07/05	0	169.00	5	164.00	167.00	-5	9,961	-0.05%
2022/07/04	8	165.19	3	164.00	165.00	5	9,906	0.05%
2022/07/01	2	177.00	2	170.75	164.00	0	9,873	0.00%
2022/06/30	1	177.50	2.1	180.83	176.50	-1.1	9,868	-0.01%
2022/06/29	5	184.20	4	184.88	185.50	1	9,965	0.01%
2022/06/28	3.1	184.95	3	186.67	188.50	0.1	10,053	0.00%
2022/06/27	6	194.58	5	194.40	194.00	1	10,018	0.01%
2022/06/24	1	184.00	1	184.50	184.50	0	10,160	0.00%
2022/06/23	2.2	187.55	2	190.00	188.00	0.2	10,236	0.00%
2022/06/22	2	192.00	2	190.50	187.50	0	10,215	0.00%
2022/06/21	4	202.00	3.4	204.21	203.50	0.6	10,153	0.01%
2022/06/20	5	204.30	3	202.83	198.50	2	10,157	0.02%
2022/06/17	5.1	211.67	6	208.75	206.50	-1	10,182	-0.01%
2022/06/16	4.1	231.89	3	230.33	220.00	1.1	10,130	0.01%
2022/06/15	2	230.25	1	231.50	229.00	1	10,301	0.01%
2022/06/14	5	231.60	2	234.00	235.00	3	10,341	0.03%
2022/06/13	1.3	239.38	0	0.00	233.00	1.3	10,309	0.01%
2022/06/10	6.1	243.86	6.2	239.03	250.00	-0.1	10,277	0.00%
2022/06/09	7	245.00	7	245.79	246.00	0	10,312	0.00%
2022/06/08	0.1	244.00	0	0.00	244.00	0.1	10,249	0.00%
2022/06/07	6.2	244.53	2	242.25	242.50	4.2	10,242	0.04%
2022/06/06	13.4	257.64	6	253.17	253.50	7.4	10,140	0.07%
2022/06/02	3	262.83	8.2	264.49	265.00	-5.2	9,988	-0.05%
2022/06/01	6	257.92	4	257.75	259.00	2	9,830	0.02%
2022/05/31	7	259.43	10	258.35	259.50	-3	9,742	-0.03%
2022/05/30	5	254.20	4	253.75	254.50	1	9,590	0.01%
2022/05/27	5	242.80	6.2	242.41	244.50	-1.1	9,412	-0.01%
2022/05/26	2.1	231.43	2	232.75	232.00	0.1	9,208	0.00%
2022/05/25	4	223.25	3	228.33	229.50	1	9,074	0.01%
2022/05/24	2	226.25	1	223.05	221.50	1	8,933	0.01%
2022/05/23	5.1	243.36	6	237.84	237.00	-1	8,774	-0.01%
2022/05/20	7	242.36	7	243.43	243.00	0	8,674	0.00%
2022/05/19	14	245.68	12	245.13	245.50	2	8,568	0.02%
2022/05/18	11	246.23	7	244.00	246.00	4	8,321	0.05%
2022/05/17	19	239.61	18	241.42	249.00	1	8,075	0.01%
2022/05/16	26	240.14	28	237.79	232.00	-2	7,754	-0.03%
2022/05/13	7	220.86	12	222.88	229.00	-5	7,375	-0.07%
2022/05/12	3	213.50	2	214.25	208.50	1	7,403	0.01%
2022/05/11	11	214.59	10	215.95	218.00	1	7,443	0.01%
2022/05/10	4	208.38	6	209.50	213.00	-2	7,301	-0.03%
2022/05/09	12	208.04	9	205.61	202.00	3	7,198	0.04%
2022/05/06	45.1	212.58	42	213.92	214.00	3.1	7,135	0.04%
2022/05/05	3	214.50	8	220.88	221.00	-5	7,016	-0.07%
2022/05/04	2	205.50	3	206.50	201.00	-1	6,855	-0.01%
2022/04/29	3	201.00	1	199.50	195.00	2	6,757	0.03%
2022/04/28	1	200.50	2	199.00	196.50	-1	6,692	-0.01%
2022/04/27	0	0.00	1	194.00	195.00	-1	6,556	-0.02%
2022/04/26	3	211.00	0	0.00	202.50	3	6,412	0.05%
2022/04/25	1	204.00	1	210.00	212.50	0	6,317	0.00%
2022/04/22	4	218.88	4	213.00	213.00	0	6,264	0.00%
2022/04/21	4	227.50	4	230.25	231.00	0	6,129	0.00%
2022/04/20	10.1	222.84	9	221.00	224.50	1.1	6,074	0.02%
2022/04/19	1.1	230.37	4	228.13	223.50	-2.9	5,995	-0.05%
2022/04/18	5	229.00	2	226.00	224.50	3	5,937	0.05%
2022/04/15	3.1	237.51	1	248.00	228.00	2.1	5,882	0.04%
2022/04/14	5.1	264.20	4	252.25	250.50	1.1	5,784	0.02%
2022/04/13	1	254.50	1	263.00	259.00	0	5,740	0.00%
2022/04/12	3	257.16	4	251.88	250.50	-1	5,712	-0.02%
2022/04/11	5.2	260.61	1	257.00	252.50	4.2	5,680	0.07%
2022/04/08	2	269.75	2	270.50	267.50	0	5,586	0.00%
2022/04/07	4.4	275.65	3	269.67	269.00	1.4	5,556	0.02%
2022/04/06	7	276.93	8	274.62	278.50	-1	5,474	-0.02%
2022/04/01	18	279.42	16	278.10	281.00	2	5,339	0.04%
2022/03/31	5.1	294.30	6	293.75	289.50	-1	5,203	-0.02%
2022/03/30	8	289.63	5	289.00	289.00	3	5,114	0.06%
2022/03/29	18.2	303.17	15	295.97	289.00	3.2	5,103	0.06%
2022/03/28	13.1	308.75	12.1	304.78	301.00	1	4,898	0.02%
2022/03/25	8.1	341.16	4.2	342.44	334.00	3.9	4,773	0.08%
2022/03/24	6.1	369.35	5	372.10	371.00	1.1	4,706	0.02%
2022/03/23	1	370.50	1	361.10	372.50	0	4,705	0.00%
2022/03/22	7.1	360.01	7	360.14	368.00	0.1	4,721	0.00%
2022/03/21	3.1	349.50	3	352.06	358.00	0	4,660	0.00%
2022/03/18	6.1	330.20	6	335.59	347.50	0.1	4,635	0.00%
2022/03/17	1	305.00	2.1	315.10	317.00	-1.1	4,536	-0.02%
2022/03/15	2.1	293.07	1	285.00	285.00	1.1	4,686	0.02%
2022/03/14	11	309.24	10.1	309.21	308.50	1	4,754	0.02%
2022/03/10	2	289.50	5	286.90	287.00	-3	4,611	-0.07%
2022/03/09	0	0.00	1	277.00	277.00	-1	4,578	-0.02%
2022/03/08	4	273.63	1	264.50	260.50	3	4,621	0.06%
2022/03/07	1	274.50	0	0.00	274.50	1	4,751	0.02%
2022/03/04	1	284.50	3	285.50	286.00	-2	4,906	-0.04%
2022/03/03	4	287.88	5	284.80	285.00	-1	5,076	-0.02%
2022/03/02	2	278.04	3.1	282.55	281.50	-1.1	5,105	-0.02%
2022/03/01	0	0.00	2.7	272.15	276.00	-2.7	5,162	-0.05%
2022/02/25	0.2	257.50	0	0.00	257.00	0.2	5,419	0.00%
2022/02/24	2.3	253.89	2	255.50	253.50	0.3	5,548	0.00%
2022/02/23	2	268.50	2	266.75	266.00	0	5,637	0.00%
2022/02/22	2.2	265.02	0	0.00	263.50	2.2	5,647	0.04%
2022/02/18	1	280.50	1	278.00	280.50	0	5,638	0.00%
2022/02/17	5.1	283.44	4	281.75	284.00	1.1	5,602	0.02%
2022/02/15	7.1	296.29	7	293.00	283.00	0.1	5,512	0.00%
2022/02/14	9	297.39	9	295.11	291.50	0	5,466	0.00%
2022/02/11	7	287.64	7.1	289.37	294.00	-0.1	5,344	0.00%
2022/02/10	5	265.60	7.1	271.08	268.50	-2.1	5,144	-0.04%
2022/02/09	0.1	248.78	0	0.00	250.50	0.1	5,027	0.00%
2022/02/08	4.1	250.74	2	258.50	241.00	2.1	4,983	0.04%
2022/02/07	0.1	256.00	0	0.00	254.00	0.1	4,890	0.00%
2022/01/26	2.1	278.90	2	281.50	282.00	0.1	4,842	0.00%
2022/01/25	1	273.00	1	276.00	276.50	0	4,835	0.00%
2022/01/24	1	277.00	2	276.50	280.00	-1	4,805	-0.02%
2022/01/13	1	266.50	3	263.50	264.50	-2	4,685	-0.04%
2022/01/12	5	270.00	3	262.00	261.50	2	4,685	0.04%
2022/01/07	1	265.00	1	265.00	263.00	0	4,597	0.00%
2022/01/05	1	278.50	0	279.50	279.50	1	4,502	0.02%
2022/01/04	1	292.00	1	285.00	287.00	0	4,457	0.00%
2022/01/03	2	294.75	1	286.50	288.00	1	4,444	0.02%
2021/12/27	3	301.50	3	298.50	297.00	0	4,461	0.00%
2021/12/24	2	301.00	2	301.75	304.00	0	4,435	0.00%
2021/12/23	10.5	300.21	11	297.27	294.50	-0.5	4,351	-0.01%
2021/12/22	2	293.00	2	291.00	286.00	0	4,254	0.00%
2021/12/21	0.5	290.00	1	292.00	290.50	-0.5	4,227	-0.01%
2021/12/20	6	294.17	6	288.58	288.00	0	4,176	0.00%
2021/12/17	2	290.00	2	293.50	294.50	0	4,130	0.00%
2021/12/16	5	298.60	6	302.01	302.00	-1	4,063	-0.02%
2021/12/15	2	289.25	2	288.75	284.50	0	3,906	0.00%
2021/12/14	12	293.88	12	291.29	288.00	0	3,814	0.00%
2021/12/13	2	296.50	1	307.00	292.00	1	3,704	0.03%
2021/12/10	12	293.58	13	294.08	297.50	-1	3,530	-0.03%
2021/12/09	8	286.25	9	290.56	280.00	-1	3,304	-0.03%
2021/12/08	3	273.33	3.5	287.20	298.00	-0.5	3,150	-0.02%
2021/12/07	2	262.25	2	266.75	271.00	0	2,987	0.00%
2021/12/03	3	256.17	1	253.00	255.50	2	2,924	0.07%
2021/12/02	2	255.75	2	256.25	257.00	0	2,870	0.00%
2021/12/01	2	257.25	2.1	260.22	264.00	-0.1	2,803	0.00%
2021/11/30	4.1	258.67	6	254.66	250.00	-2	2,663	-0.07%
2021/11/29	3	252.17	1	242.01	242.00	2	2,474	0.08%
2021/11/25	0	0.00	2.5	232.90	234.00	-2.5	2,190	-0.11%
2021/11/24	3	231.83	3	230.50	232.00	0	2,038	0.00%
2021/11/23	3	202.67	6	205.58	211.00	-3	1,744	-0.17%
2021/11/22	2	209.00	5.1	202.81	210.00	-3.1	1,601	-0.19%
2021/11/19	2	194.25	1	192.00	191.00	1	1,503	0.07%
2021/11/18	1	186.50	1	189.00	190.00	0	1,494	0.00%
2021/11/17	0	0.00	1	186.50	188.50	-1	1,468	-0.07%
2021/11/15	1	189.00	1	189.00	185.50	0	1,468	0.00%
2021/11/12	1	187.00	0	0.00	189.00	1	1,457	0.07%
2021/11/11	2	186.50	3	186.33	190.00	-1	1,428	-0.07%
2021/11/10	1	184.50	0	0.00	185.50	1	1,346	0.07%
2021/11/09	0	0.00	2	168.00	169.00	-2	1,234	-0.16%
2021/11/05	1	170.00	6	168.17	169.00	-5	1,259	-0.40%
2021/11/03	2	161.25	0	0.00	161.00	2	1,236	0.16%
2021/11/02	1	164.00	0	0.00	167.50	1	1,217	0.08%
2021/11/01	1	166.50	0	0.00	166.50	1	1,178	0.08%
2021/10/27	2	153.75	0	0.00	154.50	2	1,114	0.18%
2021/10/12	0	151.50	0	0.00	151.50	0	1,108	0.00%
2021/09/30	1	161.00	0	0.00	161.00	1	1,249	0.08%
2021/09/27	0	0.00	1	175.00	171.50	-1	1,242	-0.08%
2021/09/24	0	0.00	2	175.50	172.50	-2	1,262	-0.16%
2021/09/23	4	174.13	0	0.00	172.00	4	1,276	0.31%
2021/09/17	1	178.00	0	0.00	178.00	1	1,314	0.08%
2021/09/13	1	180.50	1	180.50	179.50	0	1,439	0.00%
2021/09/10	0	0.00	1	179.00	184.00	-1	1,460	-0.07%
2021/09/09	2	177.50	1	179.00	179.00	1	1,515	0.07%
2021/09/08	2	182.25	1	179.50	175.00	1	1,575	0.06%
2021/09/07	0	0.00	1	186.00	187.50	-1	1,544	-0.06%
2021/09/06	1	191.50	0	0.00	186.50	1	1,562	0.06%
2021/09/03	2	187.50	1	189.00	189.00	1	1,550	0.06%
2021/09/02	0	0.00	1	192.00	182.00	-1	1,541	-0.06%
2021/08/30	2	182.50	3	182.33	183.50	-1	1,742	-0.06%
2021/08/27	1	179.50	0	0.00	176.50	1	1,785	0.06%
2021/08/26	1	179.50	0	0.00	180.00	1	1,821	0.05%
2021/08/25	0	0.00	1	187.00	185.50	-1	1,868	-0.05%
2021/08/24	0	0.00	1	184.00	179.50	-1	1,866	-0.05%
2021/08/20	1	168.00	1	175.00	170.00	0	1,891	0.00%
2021/08/17	0	0.00	1	171.50	167.00	-1	2,058	-0.05%
2021/08/16	1	179.00	1	177.00	177.00	0	2,060	0.00%
2021/08/13	3	187.50	2	176.50	176.50	1	2,071	0.05%
2021/08/12	2	185.00	1	182.00	182.00	1	2,062	0.05%
2021/08/09	2	186.50	2	187.00	187.00	0	2,237	0.00%
2021/08/04	1	195.50	1	189.00	191.00	0	2,374	0.00%
2021/07/30	0	190.50	0	0.00	188.00	0	2,507	0.00%
2021/07/28	1	191.00	2	185.75	189.50	-1	2,568	-0.04%
2021/07/27	7	198.79	7	197.64	193.50	0	2,629	0.00%
2021/07/26	1	199.00	1	196.00	196.00	0	2,687	0.00%
2021/07/23	2	201.25	2	193.00	193.00	0	2,734	0.00%
2021/07/22	2	205.50	0	0.00	199.50	2	2,772	0.07%
2021/07/21	1	210.50	1	204.00	204.00	0	2,815	0.00%
2021/07/15	2	212.25	2	212.25	212.00	0	3,554	0.00%
2021/07/14	0	0.00	1	215.50	218.50	-1	3,615	-0.03%
2021/07/13	2	220.00	0	0.00	220.00	2	3,602	0.06%
2021/07/12	2	194.50	3	199.83	200.00	-1	3,537	-0.03%
2021/07/08	4	196.25	4	194.88	193.50	0	3,511	0.00%
2021/07/07	0.1	193.50	1	194.00	197.00	-1	3,489	-0.03%
2021/07/05	1	188.50	2	187.75	187.50	-1	3,456	-0.03%
2021/07/02	0	0.00	2.1	185.19	184.00	-2.1	3,528	-0.06%
2021/07/01	2	182.50	0	0.00	180.00	2	3,551	0.06%
2021/06/30	1	187.00	5	190.10	189.00	-4	3,544	-0.11%
2021/06/29	1	188.50	3	187.50	186.50	-2	3,532	-0.06%
2021/06/28	2	182.50	1	183.00	184.00	1	3,499	0.03%
2021/06/25	0	0.00	2	185.00	184.00	-2	3,498	-0.06%
2021/06/24	2.1	180.10	3	181.83	182.00	-0.9	3,473	-0.03%
2021/06/23	2	173.50	3	177.83	178.50	-1	3,440	-0.03%
2021/06/22	7	174.43	1	172.50	172.50	6	3,385	0.18%
2021/06/21	3	177.83	3	177.33	175.50	0	3,354	0.00%
2021/06/18	4	189.00	3	182.50	179.00	1	3,336	0.03%
2021/06/17	4	185.88	5	184.40	183.00	-1	3,280	-0.03%
2021/06/16	0	0.00	1	178.00	178.00	-1	3,215	-0.03%
2021/06/11	0	0.00	1	172.50	172.50	-1	3,201	-0.03%
2021/06/10	9	177.50	7	177.79	174.50	2	3,201	0.06%
2021/06/09	6	182.17	10	180.65	176.50	-4	3,179	-0.13%
2021/06/08	3	179.67	0.5	184.00	178.00	2.5	3,109	0.08%
2021/06/07	1	170.50	0	0.00	172.00	1	2,989	0.03%
2021/06/04	3	173.67	3	170.67	170.50	0	2,978	0.00%
2021/06/03	7	171.79	6	174.50	176.00	1	2,953	0.03%
2021/06/02	10	170.45	10	170.15	167.50	0	2,938	0.00%
2021/06/01	4	165.50	4	165.13	164.00	0	2,893	0.00%
2021/05/28	1	168.00	0	0.00	167.50	1	2,884	0.03%
2021/05/27	2	164.50	2.1	165.10	168.00	-0.1	2,863	0.00%
2021/05/26	23	168.04	23	167.80	166.00	0	2,842	0.00%
2021/05/25	1	171.50	1	171.00	171.50	0	2,754	0.00%
2021/05/24	0	0.00	4	154.88	156.00	-4	2,702	-0.15%
2021/05/21	1	158.50	4	157.38	157.00	-3	2,709	-0.11%
2021/05/20	4	154.63	4	154.88	157.00	0	2,717	0.00%
2021/05/19	2	164.25	2	158.50	158.50	0	2,759	0.00%
2021/05/18	19	153.68	18	153.56	158.50	1	2,787	0.04%
2021/05/17	16	150.63	17	150.56	147.00	-1	2,746	-0.04%
2021/05/14	1	148.00	4	148.00	149.00	-3	2,659	-0.11%
2021/05/12	6	147.58	0	0.00	146.00	6	2,579	0.23%
2021/05/11	1	150.99	0	0.00	145.50	1	2,518	0.04%
2021/05/10	1	155.00	0	0.00	155.50	1	2,476	0.04%
2021/05/06	3	174.33	3	167.00	167.00	0	2,407	0.00%
2021/05/05	2	177.50	2	171.00	171.00	0	2,408	0.00%
2021/05/04	1	183.00	0	0.00	179.50	1	2,392	0.04%
2021/05/03	2	187.75	2	182.50	183.00	0	2,337	0.00%
2021/04/29	2	190.00	6	189.58	192.00	-4	2,314	-0.17%
2021/04/28	2	196.25	1	185.00	185.00	1	2,271	0.04%
2021/04/27	8	189.44	5	192.50	191.50	3	2,215	0.14%
2021/04/26	5	196.90	5	194.60	195.00	0	2,150	0.00%
2021/04/23	7	192.21	7.1	194.23	196.50	-0.1	2,025	0.00%
2021/04/22	11	179.36	13	181.46	179.00	-2	1,821	-0.11%
2021/04/21	17	174.09	13	174.92	171.50	4	1,660	0.24%
2021/04/20	2	157.50	5.6	163.97	168.00	-3.6	1,426	-0.25%
2021/04/19	0	0.00	7	152.93	153.00	-7	1,356	-0.52%
2021/04/13	0	0.00	8	147.00	143.50	-8	1,401	-0.57%
2021/04/12	0	146.00	1	146.00	145.50	-1	1,405	-0.07%
2021/04/08	4	154.50	4	153.00	152.00	0	1,408	0.00%
2021/04/07	0	0.00	2	152.00	152.00	-2	1,340	-0.15%
2021/04/06	0	0.00	380	137.84	138.50	-380	1,353	-28.07%	大賣/鉅額交易
2021/03/30	0	0.00	220	133.75	134.00	-220	1,353	-16.26%	大賣/鉅額交易
2021/03/29	0	0.00	30	137.00	135.00	-30	1,348	-2.22%
2021/03/25	0	0.00	1	136.50	136.00	-1	1,375	-0.07%
2021/03/24	0.1	135.00	0	0.00	136.00	0.1	1,389	0.01%
2021/03/11	2	136.50	0	0.00	138.00	2	1,688	0.12%
2021/03/09	1	136.50	1	136.50	136.50	0	1,824	0.00%
2021/03/08	3	144.83	2	143.50	143.50	1	1,869	0.05%
2021/03/05	5	133.00	0	0.00	141.00	5	1,941	0.26%
2021/03/04	26	135.88	0	0.00	135.50	26	2,132	1.22%
2021/03/03	0	0.00	50	142.00	142.50	-50	2,137	-2.34%
2021/02/26	0	0.00	1	149.00	150.00	-1	2,217	-0.05%
2021/02/25	1	151.00	0	0.00	152.00	1	2,401	0.04%
2021/02/24	0	0.00	1	149.00	149.00	-1	2,635	-0.04%
2021/02/19	0	0.00	2.5	149.40	150.00	-2.5	2,612	-0.10%
2021/02/18	0	0.00	3	149.00	148.50	-3	2,576	-0.12%
2021/02/17	0	0.00	45	139.38	139.50	-45	2,498	-1.80%
2021/02/05	1	128.50	0	0.00	127.00	1	2,481	0.04%
2021/02/02	1	129.00	0	0.00	130.50	1	2,543	0.04%
2021/01/29	1.5	129.67	0	0.00	128.00	1.5	2,570	0.06%
2021/01/27	1	140.00	40	137.00	137.50	-39	2,634	-1.48%
2021/01/22	5	147.10	3	147.00	147.00	2	2,600	0.08%
2021/01/14	3	145.50	2	145.75	145.50	1	2,660	0.04%
2021/01/13	1	145.00	1	145.50	146.00	0	2,678	0.00%
2021/01/08	1	141.00	3	140.33	143.50	-2	3,039	-0.07%
2021/01/04	0	0.00	2	137.75	138.50	-2	3,031	-0.07%
2020/12/31	1	137.50	1	136.00	135.00	0	3,015	0.00%
2020/12/29	1	136.00	2	137.75	135.50	-1	2,984	-0.03%
2020/12/25	0	0.00	0.5	134.50	132.50	-0.5	2,952	-0.02%
2020/12/22	3.2	135.40	4	136.50	133.00	-0.9	2,941	-0.03%
2020/12/21	1	134.00	0	0.00	133.50	1	2,930	0.03%
2020/12/18	2	136.75	2	138.50	136.00	0	2,928	0.00%
2020/12/17	1	137.00	0	0.00	137.00	1	2,923	0.03%
2020/12/16	0	0.00	1	139.50	139.00	-1	2,937	-0.03%
2020/12/11	43	134.72	50	137.00	135.00	-7	3,071	-0.23%
2020/12/10	5	141.60	11	142.14	138.00	-6	3,028	-0.20%
2020/12/09	5.1	151.95	5	150.10	146.00	0.1	2,969	0.00%
2020/12/08	0	0.00	1	144.50	145.00	-1	2,820	-0.04%
2020/12/07	3	143.33	2	142.50	145.00	1	2,811	0.04%
2020/12/04	2	146.25	2	146.75	146.50	0	2,777	0.00%
2020/12/03	7	146.57	4	148.25	142.50	3	2,725	0.11%
2020/12/02	2.1	145.47	2	147.25	145.00	0.1	2,634	0.01%
2020/12/01	7	145.36	5	144.50	143.50	2	2,568	0.08%
2020/11/30	6	146.08	9	146.39	146.00	-3	2,478	-0.12%
2020/11/27	5.2	136.49	0	0.00	136.50	5.2	2,279	0.23%
2020/11/26	3	135.83	1	135.50	135.00	2	2,264	0.09%
2020/11/25	1	132.00	22	137.84	132.00	-21	2,212	-0.95%
2020/11/24	22	134.11	4.8	135.62	137.00	17.2	2,159	0.80%
2020/11/23	4.8	131.31	6	133.25	136.00	-1.2	1,968	-0.06%
2020/11/20	6	121.42	6	120.50	124.00	0	1,728	0.00%
2020/11/19	4	118.00	0	0.00	118.00	4	1,700	0.24%
2020/11/17	1	119.00	262	118.30	116.00	-261	1,721	-15.16%	大賣/鉅額交易
2020/11/12	0	0.00	118	117.19	116.50	-118	1,710	-6.90%	大賣/鉅額交易
2020/11/11	2	118.00	7	119.57	119.50	-5	1,699	-0.29%
2020/11/10	0	0.00	63	123.24	118.00	-63	1,690	-3.73%
2020/11/06	1	121.00	0	0.00	121.00	1	1,672	0.06%
2020/11/05	1	121.00	0	0.00	120.00	1	1,659	0.06%
2020/11/04	0	0.00	1	121.00	122.00	-1	1,637	-0.06%
2020/11/03	1	114.50	0	0.00	114.50	1	1,576	0.06%
2020/10/29	0	0.00	2	113.50	114.50	-2	1,564	-0.13%
2020/10/27	2	120.00	0	0.00	120.50	2	1,557	0.13%
2020/10/26	30	119.50	0	0.00	118.50	30	1,542	1.94%
2020/10/23	1	123.00	0	0.00	121.50	1	1,529	0.07%
2020/10/22	1	125.50	1	127.00	123.00	0	1,540	0.00%
2020/10/21	33	120.50	0	0.00	123.00	33	1,461	2.26%
2020/10/20	5	123.50	0	0.00	122.00	5	1,445	0.35%
2020/10/19	0	0.00	2	119.50	120.00	-2	1,351	-0.15%
2020/10/16	4	120.25	9	120.00	122.50	-5	1,284	-0.39%
2020/10/15	5	111.50	4	112.13	112.00	1	1,056	0.09%
2020/10/05	1	111.00	0	0.00	108.00	1	1,079	0.09%
2020/09/18	10	117.00	7	116.21	112.00	3	1,353	0.22%
2020/09/17	2	115.50	4.5	115.39	117.50	-2.5	1,293	-0.19%
2020/09/16	0	0.00	1	107.50	107.00	-1	1,346	-0.07%
2020/09/15	1	105.00	1	107.50	106.00	0	1,424	0.00%
2020/09/02	2	103.00	0	0.00	103.50	2	1,692	0.12%
2020/08/28	0	106.00	0	0.00	104.00	0	1,722	0.00%
2020/08/25	2	105.75	0	0.00	106.00	2	1,731	0.12%
2020/08/24	1	108.00	1	110.00	107.50	0	1,727	0.00%
2020/08/21	1	106.50	0	0.00	107.50	1	1,714	0.06%
2020/08/20	40	106.50	1	104.50	106.00	39	1,726	2.26%
2020/08/19	16	116.41	0	0.00	115.00	16	1,730	0.92%
2020/08/13	30	121.50	0	0.00	120.00	30	1,745	1.72%
2020/08/12	15	124.50	0	0.00	124.50	15	1,736	0.86%
2020/08/07	25	126.40	0	0.00	126.00	25	1,771	1.41%
2020/08/06	35	127.86	0	0.00	128.50	35	1,785	1.96%
2020/08/03	51	127.54	0	0.00	126.50	51	1,879	2.71%
2020/07/31	100	129.63	0	0.00	130.00	100	1,940	5.15%
2020/07/29	2	128.50	0	0.00	128.00	2	2,140	0.09%
2020/07/28	3	130.83	2	132.50	128.50	1	2,255	0.04%
2020/07/27	1	128.00	0	0.00	127.50	1	2,324	0.04%
2020/07/24	1	133.00	0	0.00	130.50	1	2,328	0.04%
2020/07/23	0	0.00	1	134.50	135.50	-1	2,340	-0.04%
2020/07/22	2	134.50	4	134.50	133.50	-2	2,340	-0.09%
2020/07/21	0	0.00	3.5	133.93	135.00	-3.5	2,352	-0.15%
2020/07/20	0	0.00	1	126.00	129.00	-1	2,353	-0.04%
2020/07/17	1	131.00	2	131.75	128.50	-1	2,375	-0.04%
2020/07/14	1	133.50	2	135.50	133.50	-1	2,566	-0.04%
2020/07/13	8	134.63	4	136.13	135.50	4	2,554	0.16%
2020/07/10	4	131.38	2	134.25	134.00	2	2,552	0.08%
2020/07/09	2	134.25	1	135.50	135.00	1	2,537	0.04%
2020/07/08	1	133.50	1	134.00	134.50	0	2,519	0.00%
2020/07/07	0	0.00	3	136.00	136.00	-3	2,494	-0.12%
2020/07/06	3	135.00	2	135.00	136.00	1	2,475	0.04%
2020/07/03	2	133.25	1	133.00	133.00	1	2,472	0.04%
2020/07/02	1	134.50	0	0.00	135.00	1	2,468	0.04%
2020/07/01	1	135.00	3	135.83	135.50	-2	2,453	-0.08%
2020/06/30	2	136.50	2	136.50	137.00	0	2,435	0.00%
2020/06/29	0	0.00	1	131.50	131.00	-1	2,364	-0.04%
2020/06/24	3	130.00	2	132.25	129.00	1	2,307	0.04%
2020/06/23	4	129.75	2	131.25	130.50	2	2,263	0.09%
2020/06/22	3	131.17	0	0.00	130.00	3	2,204	0.14%
2020/06/19	2	136.75	2	135.50	132.00	0	2,191	0.00%
2020/06/18	3	133.17	2	133.00	135.00	1	2,127	0.05%
2020/06/17	2	137.75	0	0.00	137.00	2	2,101	0.10%
2020/06/16	2	139.50	0	0.00	140.50	2	2,115	0.09%
2020/06/15	1	146.00	0	0.00	140.50	1	2,199	0.05%
2020/06/11	1	148.00	1	148.00	149.50	0	2,359	0.00%
2020/06/09	1	148.00	0	0.00	147.50	1	2,475	0.04%
2020/06/08	1	148.50	1	153.50	152.00	0	2,564	0.00%
2020/06/05	2	151.00	0	0.00	150.00	2	2,588	0.08%
2020/06/04	3	153.17	0	0.00	152.00	3	2,662	0.11%
2020/06/02	2	154.50	0	0.00	154.00	2	2,716	0.07%
2020/05/27	1	151.00	0	0.00	151.00	1	2,862	0.03%
2020/05/26	0	0.00	3	155.83	157.00	-3	2,889	-0.10%
2020/05/20	0	0.00	3	154.50	153.50	-3	3,059	-0.10%
2020/05/19	3	152.83	2	150.50	150.50	1	3,163	0.03%
2020/05/14	1	156.50	0	0.00	156.00	1	3,579	0.03%
2020/05/13	0	0.00	8	158.75	160.00	-8	3,585	-0.22%
2020/05/12	4	155.00	2	154.50	155.50	2	3,566	0.06%
2020/05/11	6	156.75	1	157.50	155.50	5	3,545	0.14%
2020/05/08	3	162.50	1	161.50	161.50	2	3,509	0.06%
2020/05/07	6	162.08	10	163.15	161.50	-4	3,461	-0.12%
2020/05/06	0	0.00	1	163.00	158.00	-1	3,397	-0.03%
2020/05/05	14	157.36	13	154.96	154.00	1	3,306	0.03%
2020/05/04	7	153.79	7	154.36	154.00	0	3,212	0.00%
2020/04/30	0	0.00	2	143.50	148.50	-2	3,093	-0.06%
2020/04/29	1	137.50	0	0.00	137.50	1	2,998	0.03%
2020/04/28	1	137.50	0	0.00	137.50	1	2,987	0.03%
2020/04/24	0	0.00	4	137.25	136.00	-4	2,972	-0.13%
2020/04/23	7	140.29	4	139.50	139.00	3	2,955	0.10%
2020/04/22	16	135.78	17	136.76	139.00	-1	2,934	-0.03%
2020/04/21	64	143.48	75	141.71	134.50	-11	2,926	-0.38%
2020/04/20	3	138.83	3	138.83	144.50	0	2,812	0.00%
2020/04/17	1	133.50	0	0.00	131.50	1	2,738	0.04%
2020/04/15	1	132.50	0	0.00	134.00	1	2,709	0.04%
2020/04/14	0	0.00	3	130.17	132.50	-3	2,689	-0.11%
2020/04/13	2	130.25	0	0.00	128.50	2	2,687	0.07%
2020/04/09	4	133.25	4	134.50	131.00	0	2,690	0.00%
2020/04/08	1	135.50	1	133.50	136.00	0	2,680	0.00%
2020/04/07	0	0.00	1	131.00	132.50	-1	2,656	-0.04%
2020/04/06	0	0.00	1	127.00	126.50	-1	2,639	-0.04%
2020/04/01	1	129.50	1	126.50	125.50	0	2,636	0.00%
2020/03/31	2	129.00	3	129.50	129.50	-1	2,628	-0.04%
2020/03/30	12	122.83	12	124.21	129.00	0	2,644	0.00%
2020/03/27	0	0.00	1	132.00	127.00	-1	2,627	-0.04%
2020/03/26	1	130.00	8	130.06	131.50	-7	2,599	-0.27%
2020/03/25	35	136.14	14	133.43	132.00	21	2,572	0.82%
2020/03/24	10	137.55	9	138.00	135.00	1	2,507	0.04%
2020/03/23	2	131.75	2	133.00	135.00	0	2,486	0.00%
2020/03/19	16	129.56	17	130.82	126.00	-1	2,428	-0.04%
2020/03/18	7	142.50	6	142.42	133.50	1	2,322	0.04%
2020/03/17	1	136.00	1	139.00	143.00	0	2,229	0.00%
2020/03/16	6	139.42	6	140.33	134.00	0	2,134	0.00%
2020/03/13	17	139.79	16	140.13	139.00	1	2,085	0.05%
2020/03/12	5	132.70	5	134.60	146.00	0	1,968	0.00%
2020/03/11	5	144.80	5	146.50	141.00	0	1,856	0.00%
2020/03/10	2	143.25	2	146.28	150.50	0	1,808	0.00%
2020/03/09	1	140.50	1	139.00	140.00	0	1,733	0.00%
2020/03/06	2	142.50	2	143.00	142.00	0	1,687	0.00%
2020/03/05	1	144.00	52	141.53	146.00	-51	1,665	-3.06%
2020/03/03	3	141.00	11	140.91	138.00	-8	1,566	-0.51%
2020/03/02	2	139.75	3	140.83	142.00	-1	1,528	-0.07%
2020/02/27	1	140.00	1	140.00	140.00	0	1,479	0.00%
2020/02/26	2	143.75	1	140.50	139.50	1	1,431	0.07%
2020/02/25	3	138.50	3	140.00	140.50	0	1,353	0.00%
2020/02/24	10	143.00	10	143.50	143.50	0	1,294	0.00%
2020/02/21	11	146.95	11	146.09	147.00	0	1,247	0.00%
2020/02/20	7	146.29	9	146.72	148.00	-2	1,205	-0.17%
2020/02/19	7	138.07	15.5	142.26	144.00	-8.5	1,088	-0.78%
2020/02/18	19	131.66	22	132.86	131.00	-3	885	-0.34%
2020/02/17	1	130.50	2	130.25	130.50	-1	748	-0.13%
2020/02/14	2	118.00	3	118.00	119.00	-1	628	-0.16%
2020/02/11	1	116.50	0	0.00	115.50	1	617	0.16%
2020/02/03	1	107.00	1	107.50	110.50	0	646	0.00%
2020/01/30	0.5	107.00	1	108.00	108.00	-0.5	651	-0.08%
2020/01/16	4	113.00	0	0.00	113.50	4	676	0.59%
2020/01/15	2	110.75	2	111.50	112.00	0	695	0.00%
2020/01/06	1	115.00	0	0.00	113.00	1	916	0.11%
2020/01/03	1	119.50	1	119.50	116.50	0	924	0.00%
2019/12/30	0	0.00	1	119.50	118.00	-1	916	-0.11%
2019/12/27	1	118.00	0.5	118.00	118.50	0.5	922	0.05%
2019/12/25	4	119.00	1	120.00	119.00	3	922	0.33%
2019/12/20	0	0.00	7	113.50	115.00	-7	882	-0.79%
2019/12/18	1	116.00	0	0.00	115.00	1	875	0.11%
2019/12/17	0	0.00	1	114.50	115.00	-1	854	-0.12%
2019/12/16	0	0.00	3	113.00	113.00	-3	853	-0.35%
2019/12/10	16	111.50	0	0.00	111.50	16	848	1.88%
2019/12/05	1	114.50	0	0.00	114.50	1	845	0.12%
2019/12/04	1	109.50	1	111.00	111.00	0	836	0.00%
2019/11/18	1	112.50	1	113.00	112.00	0	844	0.00%
2019/11/13	0.5	113.00	0	0.00	113.00	0.5	858	0.06%
2019/11/08	2	113.75	0	0.00	113.50	2	870	0.23%
2019/10/28	1	122.00	1	122.00	122.00	0	848	0.00%
2019/10/25	1	123.00	2	123.50	121.00	-1	845	-0.12%
2019/10/23	0	0.00	1	119.00	118.00	-1	825	-0.12%
2019/10/16	0	0.00	1	113.50	114.00	-1	682	-0.15%
2019/10/14	1	112.00	0	0.00	111.00	1	656	0.15%
2019/10/03	0	0.00	1	104.50	104.50	-1	659	-0.15%
2019/10/02	1	103.50	0	0.00	104.00	1	663	0.15%
2019/10/01	14	102.00	0	0.00	102.50	14	664	2.11%
2019/09/19	0	0.00	3	104.33	104.00	-3	769	-0.39%
2019/09/16	2	102.00	0	0.00	102.00	2	965	0.21%
2019/09/10	1	103.00	1	102.50	102.50	0	1,078	0.00%
2019/09/06	1	105.50	0	0.00	104.00	1	1,102	0.09%
2019/09/04	0	0.00	2	105.25	105.50	-2	1,106	-0.18%
2019/08/27	1	102.50	0	0.00	101.00	1	1,132	0.09%
2019/08/23	0	0.00	1	105.00	105.00	-1	1,151	-0.09%
2019/08/22	1	105.50	0	0.00	104.50	1	1,184	0.08%
2019/08/15	20	103.00	0	0.00	103.00	20	1,206	1.66%
2019/08/14	1	106.00	1	105.50	106.00	0	1,210	0.00%
2019/08/13	40	100.00	0	0.00	101.50	40	1,202	3.33%
2019/08/12	20	100.50	0	0.00	101.00	20	1,205	1.66%
2019/08/07	1	101.00	2	101.00	102.00	-1	1,199	-0.08%
2019/07/30	1	112.00	0	0.00	110.50	1	1,215	0.08%
2019/07/29	1	114.00	0	0.00	113.50	1	1,212	0.08%
2019/07/26	1	115.00	0	0.00	115.00	1	1,211	0.08%
2019/07/25	0	0.00	1	115.00	116.00	-1	1,209	-0.08%
2019/07/24	1	114.00	0	0.00	113.50	1	1,199	0.08%
2019/07/19	2	108.25	0	0.00	108.00	2	1,206	0.17%
2019/07/18	1	107.50	0	0.00	107.00	1	1,251	0.08%
2019/07/16	1	112.00	0	0.00	112.00	1	1,282	0.08%
2019/07/12	2	111.00	0	0.00	107.50	2	1,325	0.15%
2019/07/10	0	0.00	2	112.50	111.00	-2	1,322	-0.15%
2019/07/09	2	120.50	1	120.00	120.50	1	1,305	0.08%
2019/07/08	2	121.50	20	121.75	122.00	-18	1,297	-1.39%
2019/07/03	2	122.00	1	121.50	121.50	1	1,368	0.07%
2019/07/01	1	123.50	9	123.44	124.00	-8	1,351	-0.59%
2019/06/27	6	122.08	0	0.00	121.50	6	1,375	0.44%
2019/06/26	1	124.00	2	122.25	123.50	-1	1,365	-0.07%
2019/06/25	2	122.00	102	122.02	126.00	-100	1,345	-7.43%	大賣/
2019/06/24	3	123.00	2	124.25	126.00	1	1,281	0.08%
2019/06/21	5	120.70	3	121.67	125.00	2	1,231	0.16%
2019/06/20	4	118.88	2.1	118.58	120.50	1.9	1,171	0.16%
2019/06/19	1	117.00	1	114.00	115.50	0	1,136	0.00%
2019/06/18	1	109.00	12	109.04	108.00	-11	1,113	-0.99%
2019/06/14	10	105.50	1	106.50	105.50	9	1,183	0.76%
2019/06/13	11	103.64	0	0.00	105.00	11	1,191	0.92%
2019/06/12	80	105.81	1	105.00	105.00	79	1,199	6.58%
2019/06/11	1	104.00	0	0.00	104.50	1	1,207	0.08%
2019/06/05	1	103.99	2	104.75	102.00	-1	1,226	-0.08%
2019/06/04	1	102.50	0	0.00	103.00	1	1,245	0.08%
2019/05/29	0	99.20	1	98.40	98.30	-1	1,313	-0.08%
2019/05/28	1	103.00	0	0.00	102.00	1	1,307	0.08%
2019/05/21	1	103.00	0	0.00	104.50	1	1,480	0.07%
2019/05/20	1	101.00	1	102.50	102.50	0	1,495	0.00%
2019/05/17	10	103.00	0	0.00	103.00	10	1,505	0.66%
2019/05/13	1	105.00	0	0.00	105.50	1	1,656	0.06%
2019/05/09	1	111.50	0	0.00	110.00	1	1,670	0.06%
2019/05/02	1	117.00	0	0.00	117.00	1	1,787	0.06%
2019/04/30	0	0.00	2	117.00	117.50	-2	1,806	-0.11%
2019/04/26	0	0.00	7	122.50	123.00	-7	1,860	-0.38%
2019/04/24	1	126.00	11	125.68	121.50	-10	1,866	-0.54%
2019/04/23	7	123.00	5	121.50	123.50	2	1,834	0.11%
2019/04/18	0	0.00	2	123.50	118.50	-2	1,859	-0.11%
2019/04/11	11	122.27	10	122.50	119.00	1	1,837	0.05%
2019/04/10	2	123.50	0	0.00	123.50	2	1,823	0.11%
2019/04/09	1.1	122.50	1	124.00	122.50	0.1	1,827	0.01%
2019/04/08	0	0.00	0.1	119.00	119.00	-0.1	1,809	-0.01%
2019/04/03	0.2	118.00	0	0.00	118.50	0.2	1,818	0.01%
2019/04/01	1	118.50	1	119.00	117.00	0	1,881	0.00%
2019/03/27	0	0.00	2	115.50	115.50	-2	1,948	-0.10%
2019/03/25	0	115.00	0	0.00	115.50	0	1,994	0.00%
2019/03/21	1	116.50	0	0.00	116.50	1	2,003	0.05%
2019/03/18	41	110.99	1	111.00	110.50	40	2,006	1.99%
2019/03/13	0	0.00	5	112.00	111.50	-5	2,132	-0.23%
2019/03/12	40	114.00	1	112.00	111.50	39	2,168	1.80%
2019/03/07	10	111.00	0	0.00	110.00	10	2,342	0.43%
2019/03/05	10	117.00	10	117.50	116.00	0	2,512	0.00%
2019/02/27	1	120.00	0	0.00	119.50	1	2,544	0.04%
2019/02/26	4	123.25	2	124.25	121.50	2	2,540	0.08%
2019/02/25	2	121.75	7	123.07	122.00	-5	2,547	-0.20%
2019/02/22	4	128.38	1	128.00	127.00	3	2,592	0.12%
2019/02/21	3	124.67	2	124.75	126.00	1	2,580	0.04%
2019/02/20	2	125.50	0	0.00	125.00	2	2,604	0.08%
2019/02/19	1	124.00	0	0.00	126.00	1	2,637	0.04%
2019/02/15	0	0.00	1	125.00	125.00	-1	2,676	-0.04%
2019/02/13	190	128.97	1	129.00	132.00	189	2,692	7.02%	大買/鉅額交易
2019/01/29	1	120.50	0	0.00	120.50	1	2,867	0.03%
2019/01/28	1	124.00	0	0.00	123.00	1	2,907	0.03%
2019/01/25	20	122.00	12	121.71	124.00	8	3,007	0.27%
2019/01/24	20	119.50	0.1	117.00	118.00	19.9	3,048	0.65%
2019/01/23	21	116.50	0	0.00	118.00	21	3,066	0.68%
2019/01/22	89	118.12	0	0.00	117.50	89	3,101	2.87%
2019/01/21	120	117.39	0	0.00	119.50	120	3,153	3.81%	大買/鉅額交易
2019/01/18	80	111.19	4	112.13	114.50	76	3,148	2.41%
2019/01/17	81	113.88	0	0.00	113.00	81	3,166	2.56%
2019/01/16	80	115.25	0	0.00	114.00	80	3,213	2.49%
2019/01/10	0	0.00	1	121.00	117.00	-1	3,276	-0.03%
2019/01/09	1	118.50	0	0.00	118.00	1	3,283	0.03%
2019/01/07	1	116.00	0	0.00	115.00	1	3,341	0.03%
2019/01/03	1	112.50	1	113.00	113.00	0	3,405	0.00%
2019/01/02	1	119.50	0	0.00	116.50	1	3,479	0.03%
2018/12/25	1	110.52	1	111.00	115.00	0	3,613	0.00%
2018/12/24	1	119.00	1	118.00	118.00	0	3,593	0.00%
2018/12/22	0	123.50	0.1	123.50	124.00	-0.1	3,569	0.00%
2018/12/14	0	0.00	2	136.00	135.00	-2	3,997	-0.05%
2018/12/13	5	139.20	0	0.00	139.00	5	4,105	0.12%
2018/12/12	0	0.00	1	137.50	140.50	-1	4,263	-0.02%
2018/12/11	1	134.00	1	133.50	133.50	0	4,294	0.00%
2018/12/10	1	135.00	0	0.00	133.00	1	4,302	0.02%
2018/12/07	0	0.00	1.5	139.00	139.00	-1.5	4,307	-0.03%
2018/12/06	1	137.00	13	132.62	130.50	-12	4,400	-0.27%
2018/12/05	3	142.83	3	141.17	139.50	0	4,404	0.00%
2018/12/04	6	147.58	3	147.00	146.50	3	4,487	0.07%
2018/12/03	10	150.00	2	150.00	150.00	8	4,524	0.18%
2018/11/29	2	142.00	3	141.50	140.00	-1	4,561	-0.02%
2018/11/28	3	131.17	14	133.86	132.00	-11	4,594	-0.24%
2018/11/27	3.1	125.69	6	127.42	128.00	-2.9	4,522	-0.07%
2018/11/26	2	122.25	1	122.50	123.00	1	4,566	0.02%
2018/11/23	11	122.55	10	121.00	120.50	1	4,728	0.02%
2018/11/22	3	124.17	2	122.25	121.50	1	4,911	0.02%
2018/11/21	15	124.70	14	125.75	125.50	1	4,960	0.02%
2018/11/16	10	116.50	0	0.00	116.00	10	5,029	0.20%
2018/11/14	1	116.00	1	115.00	114.50	0	5,099	0.00%
2018/11/13	1	114.00	4	113.75	117.00	-3	5,110	-0.06%
2018/11/12	1.1	111.45	0	0.00	116.50	1.1	5,143	0.02%
2018/11/09	2	112.00	0	0.00	115.00	2	5,172	0.04%
2018/11/08	10	125.00	10	116.00	114.00	0	5,209	0.00%
2018/11/07	1	118.50	3	114.67	119.50	-2	5,139	-0.04%
2018/11/06	2	112.00	1	114.00	109.50	1	5,093	0.02%
2018/11/02	3	116.50	8	113.69	112.00	-5	5,059	-0.10%
2018/11/01	2	114.25	0	0.00	113.50	2	4,960	0.04%
2018/10/31	0	0.00	3	105.33	105.50	-3	4,869	-0.06%
2018/10/29	2	97.35	3	96.47	97.20	-1	4,966	-0.02%
2018/10/26	3	95.33	3	96.63	92.10	0	4,932	0.00%
2018/10/25	1	95.00	0	0.00	95.00	1	4,962	0.02%
2018/10/23	2	110.00	0	0.00	109.00	2	4,991	0.04%
2018/10/22	0	0.00	2	114.50	118.00	-2	5,020	-0.04%
2018/10/19	1	114.50	0	0.00	114.50	1	5,166	0.02%
2018/10/18	3	118.00	0	0.00	118.00	3	5,300	0.06%
2018/10/17	1	122.00	1	124.00	121.00	0	5,319	0.00%
2018/10/16	1	122.00	3	121.00	121.00	-2	5,339	-0.04%
2018/10/15	3	115.33	0	0.00	118.00	3	5,354	0.06%
2018/10/12	0	0.00	2	116.50	117.00	-2	5,480	-0.04%
2018/10/11	2	114.50	0	0.00	112.50	2	5,553	0.04%
2018/10/09	1	119.50	5	119.30	124.50	-4	5,624	-0.07%
2018/10/08	5	119.70	7	121.86	118.00	-2	5,600	-0.04%
2018/10/05	8	130.44	3	133.83	130.00	5	5,592	0.09%
2018/10/04	1	142.00	0	0.00	143.50	1	5,610	0.02%
2018/10/01	0	0.00	1	149.50	151.00	-1	5,681	-0.02%
2018/09/28	2	151.00	2	154.75	150.00	0	5,755	0.00%
2018/09/27	1	152.00	0	0.00	152.00	1	5,850	0.02%
2018/09/12	5	80.28	2	82.50	79.30	3	5,881	0.05%
2018/09/11	5	85.28	1	84.90	85.40	4	5,808	0.07%
2018/09/10	4	90.50	0	0.00	89.60	4	5,642	0.07%
2018/09/07	8	102.51	3	109.17	99.50	5	5,558	0.09%
2018/09/06	3	109.33	4	108.25	108.50	-1	5,410	-0.02%
2018/09/05	4	106.25	4	105.88	105.50	0	5,398	0.00%
2018/09/04	0	0.00	2	107.50	107.50	-2	5,477	-0.04%
2018/09/03	4	105.75	3	104.17	104.50	1	5,508	0.02%
2018/08/30	10	113.70	11	112.45	111.00	-1	5,435	-0.02%
2018/08/29	5	109.20	3	108.50	110.50	2	5,400	0.04%
2018/08/28	4	109.25	2	111.25	109.00	2	5,469	0.04%
2018/08/27	14	111.71	2	111.25	113.00	12	5,437	0.22%
2018/08/24	5	107.40	4	107.25	107.50	1	5,506	0.02%
2018/08/23	15	112.57	15	111.83	110.50	0	5,728	0.00%
2018/08/22	1	112.50	14	110.50	113.50	-13	5,988	-0.22%
2018/08/21	24	108.46	10	110.00	112.50	14	6,261	0.22%
2018/08/20	5	110.80	6	109.92	109.50	-1	6,248	-0.02%
2018/08/17	0	0.00	2	120.75	118.00	-2	6,190	-0.03%
2018/08/16	3	118.00	2	120.50	123.00	1	6,289	0.02%
2018/08/14	2	116.50	0	0.00	121.00	2	6,587	0.03%
2018/08/13	3	125.67	2	119.50	121.00	1	6,624	0.02%
2018/08/10	3	132.67	0	0.00	130.00	3	6,714	0.04%
2018/08/09	4	131.25	2	131.50	132.00	2	7,007	0.03%
2018/08/08	2	134.00	0	0.00	134.00	2	7,354	0.03%
2018/08/07	1	138.00	1	138.50	138.00	0	7,725	0.00%
2018/08/06	4	132.50	0	0.00	133.00	4	7,937	0.05%
2018/08/03	2	138.00	4	140.00	138.50	-2	8,077	-0.02%
2018/08/02	5	139.70	0	0.00	139.00	5	8,111	0.06%
2018/08/01	4	144.63	1	146.00	146.00	3	8,123	0.04%
2018/07/31	1	146.00	0	0.00	148.00	1	8,167	0.01%
2018/07/30	1	146.00	1	146.00	146.00	0	8,164	0.00%
2018/07/27	2	149.50	3	149.33	152.00	-1	8,160	-0.01%
2018/07/26	4	151.13	1	148.50	148.50	3	8,187	0.04%
2018/07/25	9	151.78	5	153.40	150.50	4	8,191	0.05%
2018/07/24	1	141.00	1	145.50	147.00	0	8,093	0.00%
2018/07/20	1	150.50	2	150.50	147.50	-1	8,061	-0.01%
2018/07/19	2	149.50	1	149.00	149.00	1	8,046	0.01%
2018/07/18	3	149.00	5	149.70	148.00	-2	8,115	-0.02%
2018/07/17	3	154.33	5	158.40	150.50	-2	8,119	-0.02%
2018/07/16	1	148.00	11	151.27	154.50	-10	8,009	-0.12%
2018/07/13	3	144.50	0	0.00	144.50	3	7,954	0.04%
2018/07/12	3	147.00	3	147.67	144.50	0	7,955	0.00%
2018/07/11	5	145.10	5	145.70	144.00	0	7,990	0.00%
2018/07/10	2	142.00	7	147.00	146.50	-5	8,057	-0.06%
2018/07/09	17	138.74	20	141.18	137.50	-3	8,090	-0.04%
2018/07/06	4	132.25	12	134.71	136.00	-8	8,131	-0.10%
2018/07/05	2	128.50	0	0.00	124.00	2	8,061	0.02%
2018/07/04	6	130.25	4	129.38	130.50	2	8,035	0.02%
2018/07/03	5	133.60	3	131.67	131.00	2	7,993	0.03%
2018/07/02	5	139.70	0	0.00	135.50	5	7,976	0.06%
2018/06/29	1	142.00	1	143.00	143.50	0	7,958	0.00%
2018/06/28	4	142.38	4.6	141.57	141.00	-0.6	8,027	-0.01%
2018/06/27	10	144.50	3	144.17	141.50	7	8,014	0.09%
2018/06/26	7	148.43	9	147.94	148.00	-2	7,963	-0.03%
2018/06/25	2	138.00	1	138.00	139.50	1	7,839	0.01%
2018/06/22	2	138.25	2	138.75	137.50	0	7,868	0.00%
2018/06/21	1	141.00	3	141.67	142.50	-2	7,888	-0.03%
2018/06/20	5	134.20	3	138.17	138.00	2	7,885	0.03%
2018/06/19	8	143.56	2	142.75	141.00	6	7,857	0.08%
2018/06/15	2	149.25	1	149.00	149.50	1	7,863	0.01%
2018/06/14	2	151.75	0	0.00	151.00	2	7,852	0.03%
2018/06/13	3	151.67	1	152.00	152.00	2	7,893	0.03%
2018/06/12	1	157.50	12	157.67	157.50	-11	7,919	-0.14%
2018/06/11	0	0.00	1	158.00	156.50	-1	7,844	-0.01%
2018/06/08	13	154.27	0	0.00	152.00	13	7,821	0.17%
2018/06/07	1	156.00	0	0.00	155.00	1	7,821	0.01%
2018/06/06	0	0.00	1	158.50	157.50	-1	7,924	-0.01%
2018/06/05	8	157.88	14	155.36	155.50	-6	7,934	-0.08%
2018/06/04	3	162.17	8	164.75	161.00	-5	7,846	-0.06%
2018/06/01	6	161.83	4	161.63	163.00	2	7,920	0.03%
2018/05/31	23	171.87	24	170.94	167.00	-1	7,840	-0.01%
2018/05/30	9	166.61	15	169.30	166.00	-6	7,513	-0.08%
2018/05/29	8	165.50	7	165.43	170.50	1	7,233	0.01%
2018/05/28	22	155.20	18	156.64	156.00	4	6,888	0.06%
2018/05/25	17	152.94	19	155.58	152.50	-2	6,767	-0.03%
2018/05/24	8	154.38	10	151.20	152.50	-2	6,717	-0.03%
2018/05/23	14	153.61	13	154.15	155.50	1	6,582	0.02%
2018/05/22	8	153.56	5	150.10	147.00	3	6,423	0.05%
2018/05/21	4	156.63	0	0.00	155.50	4	6,377	0.06%
2018/05/18	18	157.97	18	159.69	161.00	0	6,286	0.00%
2018/05/17	38	159.37	30	157.27	156.00	8	6,256	0.13%
2018/05/16	18	164.67	55	169.55	164.00	-37	6,031	-0.61%
2018/05/15	27	161.39	31	162.60	155.00	-4	5,701	-0.07%
2018/05/14	11	152.86	8	155.94	158.50	3	5,362	0.06%
2018/05/11	7	137.14	12	142.29	144.50	-5	5,158	-0.10%
2018/05/09	2	125.25	6	126.17	126.00	-4	4,998	-0.08%
2018/05/08	2	123.25	9	124.56	124.50	-7	5,017	-0.14%
2018/05/07	39	118.51	44	120.17	119.00	-5	5,036	-0.10%
2018/05/03	1	123.00	2	124.25	120.50	-1	5,178	-0.02%
2018/05/02	1	119.50	1	120.50	121.00	0	5,214	0.00%
2018/04/25	3	113.17	0	0.00	115.50	3	5,837	0.05%
2018/04/24	11	117.55	0	0.00	114.00	11	5,980	0.18%
2018/04/23	1	128.00	1	126.00	126.00	0	5,890	0.00%
2018/04/19	2	130.00	6	130.08	126.50	-4	5,958	-0.07%
2018/04/18	12	126.88	3	125.83	125.50	9	5,907	0.15%
2018/04/17	3	125.33	8	126.75	124.50	-5	5,931	-0.08%
2018/04/16	2	127.25	3	127.67	124.50	-1	6,015	-0.02%
2018/04/13	2	122.75	3	124.00	124.00	-1	5,975	-0.02%
2018/04/12	5	109.90	0	0.00	113.00	5	6,025	0.08%
2018/04/03	20	119.50	20	121.00	119.50	0	6,239	0.00%
2018/04/02	0	0.00	2	118.50	119.50	-2	6,260	-0.03%
2018/03/31	3	117.67	0	0.00	117.50	3	6,309	0.05%
2018/03/30	3	125.67	1	126.50	123.00	2	6,256	0.03%
2018/03/29	1	124.50	0	0.00	125.50	1	6,272	0.02%
2018/03/28	1	126.00	0	0.00	123.00	1	6,257	0.02%
2018/03/27	1	131.50	2	130.50	128.00	-1	6,241	-0.02%
2018/03/23	1	126.00	1	122.50	124.50	0	6,196	0.00%
2018/03/22	2	130.75	1	131.00	129.00	1	6,156	0.02%
2018/03/21	40	136.04	0	0.00	134.50	40	6,083	0.66%
2018/03/19	40	138.31	40	141.66	138.00	0	6,034	0.00%
2018/03/16	49	138.41	50	139.94	137.50	-1	5,970	-0.02%
2018/03/15	3	137.50	0	0.00	137.00	3	5,882	0.05%
2018/03/14	2	138.00	0	0.00	137.00	2	5,880	0.03%
2018/03/13	3	141.50	0	0.00	139.00	3	5,880	0.05%
2018/03/12	50	141.00	51	142.99	141.00	-1	5,843	-0.02%
2018/03/09	31	137.47	36	139.15	138.00	-5	5,710	-0.09%
2018/03/08	11	136.00	14	136.32	136.00	-3	5,679	-0.05%
2018/03/07	40	135.86	37	139.45	134.50	3	5,707	0.05%
2018/03/06	0	0.00	1	132.50	135.00	-1	5,610	-0.02%
2018/03/05	0	0.00	1	132.00	130.00	-1	5,559	-0.02%
2018/03/02	1	130.50	0	0.00	130.00	1	5,547	0.02%
2018/03/01	40	129.50	40	127.50	130.00	0	5,576	0.00%
2018/02/27	3	132.17	1	131.00	130.50	2	5,616	0.04%
2018/02/26	45	135.00	45	137.11	133.00	0	5,624	0.00%
2018/02/23	3	132.50	0	0.00	132.50	3	5,562	0.05%
2018/02/22	0	0.00	1	136.00	134.00	-1	5,607	-0.02%
2018/02/21	6	132.33	8	138.13	135.50	-2	5,702	-0.04%
2018/02/12	15	129.00	21	127.07	126.00	-6	5,640	-0.11%
2018/02/09	2	113.50	3	118.83	127.00	-1	5,605	-0.02%
2018/02/08	15	129.00	15	127.50	123.00	0	5,521	0.00%
2018/02/07	15	124.00	36	124.71	127.00	-21	5,487	-0.38%
2018/02/06	32	122.47	11	123.68	115.50	21	5,576	0.38%
2018/02/05	10	124.00	10	124.50	128.00	0	5,612	0.00%
2018/02/02	16	131.78	16	132.44	132.00	0	5,617	0.00%
2018/01/31	2	129.00	3	131.33	132.00	-1	5,521	-0.02%
2018/01/30	21	132.50	20	131.20	132.00	1	5,482	0.02%
2018/01/29	10	130.00	10	130.50	130.00	0	5,404	0.00%
2018/01/26	16	131.09	10	131.20	127.00	6	5,374	0.11%
2018/01/25	17	138.79	15	139.70	134.00	2	5,288	0.04%
2018/01/24	7	141.64	4	139.75	140.50	3	5,230	0.06%
2018/01/23	20	146.73	20	144.50	140.00	0	5,153	0.00%
2018/01/22	14	134.75	15	137.37	143.00	-1	4,959	-0.02%
2018/01/19	26	131.19	26	130.81	130.00	0	4,838	0.00%
2018/01/18	0	0.00	9	123.11	127.00	-9	4,592	-0.20%
2018/01/17	6	114.83	7	116.36	115.50	-1	4,427	-0.02%
2018/01/16	7	116.36	2	117.25	115.50	5	4,400	0.11%
2018/01/15	3	116.67	2	117.75	115.50	1	4,358	0.02%
2018/01/12	0	0.00	1	116.97	115.50	-1	4,291	-0.02%
2018/01/11	12	114.79	11	115.09	115.50	1	4,279	0.02%
2018/01/10	24	117.60	53.1	116.37	115.50	-29.1	4,232	-0.69%
2018/01/09	4	114.38	4	115.62	114.00	0	4,086	0.00%
2018/01/08	12.1	113.09	10	115.35	114.50	2.1	4,055	0.05%
2018/01/05	1	107.00	12	109.21	110.00	-11	3,879	-0.28%
2018/01/04	17	102.06	7	102.00	100.00	10	3,767	0.27%
2018/01/03	2	97.40	8	101.31	101.50	-6	3,718	-0.16%
2018/01/02	2	94.00	6	93.85	92.70	-4	3,622	-0.11%