精材 (3374)-台新-松江券商分點個股進出

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
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/11/21	0	0.00	0.1	195.50	194.00	-0.1	8,422	0.00%
2024/11/20	14	192.82	13	197.12	192.50	1	8,736	0.01%
2024/11/19	12.5	192.34	11	189.41	198.50	1.5	8,891	0.02%
2024/11/18	11.6	189.93	13	193.69	190.00	-1.4	9,218	-0.02%
2024/11/15	8	208.88	8.1	210.49	208.50	-0.1	9,526	0.00%
2024/11/14	0	0.00	5	211.00	211.00	-5	9,967	-0.05%
2024/11/13	8	211.75	7	212.36	211.50	1	10,290	0.01%
2024/11/12	7	215.43	8	217.44	215.00	-1	10,567	-0.01%
2024/11/11	1	230.50	9	228.67	228.00	-8	10,640	-0.08%
2024/11/08	12.1	234.05	106.1	234.31	229.50	-94	10,742	-0.87%	大賣/
2024/11/07	53.1	222.87	57	222.60	229.00	-4	10,646	-0.04%
2024/11/06	0	0.00	1	210.50	210.50	-1	10,706	-0.01%
2024/11/05	4	216.88	3	216.83	215.50	1	10,859	0.01%
2024/11/04	3	210.17	51	207.71	211.50	-48	11,143	-0.43%
2024/11/01	1	208.50	1	209.50	209.50	0	11,170	0.00%
2024/10/30	2	214.75	0	0.00	213.50	2	11,388	0.02%
2024/10/29	7	209.07	7	207.79	208.50	0	11,706	0.00%
2024/10/28	17	209.91	16	210.91	209.50	1	12,024	0.01%
2024/10/25	0	0.00	1	214.50	216.00	-1	12,269	-0.01%
2024/10/24	10	214.90	15	219.63	214.50	-5	12,476	-0.04%
2024/10/22	8	227.13	8	228.25	227.00	0	12,571	0.00%
2024/10/21	6	233.58	7	231.14	230.50	-1	12,656	-0.01%
2024/10/18	32	231.56	27	233.33	226.50	5	12,772	0.04%
2024/10/17	12	232.04	14	232.29	234.50	-2	12,695	-0.02%
2024/10/16	1	223.50	1	221.50	223.50	0	12,748	0.00%
2024/10/15	1	228.00	51	225.50	225.50	-50	12,944	-0.39%
2024/10/14	20	225.85	16	221.91	225.50	4	13,110	0.03%
2024/10/11	4	224.63	5	224.60	224.00	-1	13,326	-0.01%
2024/10/09	45	225.68	20	225.35	224.00	25	13,677	0.18%
2024/10/08	3	223.67	4	222.25	226.00	-1	13,727	-0.01%
2024/10/07	19	221.42	18	219.44	222.00	1	14,110	0.01%
2024/10/04	12	217.08	12	217.17	218.00	0	14,460	0.00%
2024/10/01	35	207.99	7	206.93	208.00	28	14,575	0.19%
2024/09/30	9	205.83	9.2	207.13	205.50	-0.2	15,121	0.00%
2024/09/27	6	213.92	6	213.83	211.50	0	15,205	0.00%
2024/09/26	0	0.00	1	213.00	213.00	-1	15,296	-0.01%
2024/09/25	56	216.82	6	214.25	215.00	50	15,303	0.33%
2024/09/24	35	211.21	9.1	216.29	210.00	25.9	15,271	0.17%
2024/09/23	3	228.00	3	230.17	227.50	0	15,050	0.00%
2024/09/20	19	237.84	18.1	239.95	237.00	1	15,143	0.01%
2024/09/19	8	234.75	8	234.50	234.50	0	15,071	0.00%
2024/09/18	3.1	233.84	1	234.50	233.00	2.1	15,112	0.01%
2024/09/16	7	238.57	9	237.89	239.00	-2	15,170	-0.01%
2024/09/13	31	245.95	29	245.24	241.00	2	15,382	0.01%
2024/09/12	20	239.50	21	243.24	241.00	-1	15,411	-0.01%
2024/09/11	2	227.25	2	229.50	228.00	0	15,443	0.00%
2024/09/10	18	228.06	19	230.34	227.50	-1	15,767	-0.01%
2024/09/09	1	230.50	1.1	232.41	232.50	-0.1	16,238	0.00%
2024/09/06	32	238.53	30	236.53	229.50	2	16,546	0.01%
2024/09/05	67	237.22	42	239.44	233.00	25	16,879	0.15%
2024/09/04	10	246.05	14	246.43	247.00	-4	16,997	-0.02%
2024/09/03	10	253.90	10	255.60	252.50	0	16,951	0.00%
2024/09/02	9	260.89	9.3	262.62	260.00	-0.3	16,904	0.00%
2024/08/30	43	276.47	29	270.36	266.00	14	16,810	0.08%
2024/08/29	38.1	272.19	13.5	274.28	279.00	24.6	16,641	0.15%
2024/08/28	38.1	274.78	41	273.54	276.00	-3	16,485	-0.02%
2024/08/27	28.5	265.20	29	267.36	270.50	-0.5	16,323	0.00%
2024/08/26	47	255.23	21.3	257.65	253.50	25.8	16,042	0.16%
2024/08/23	29.3	255.06	31	252.32	260.00	-1.8	15,875	-0.01%
2024/08/22	39	256.35	48	258.48	258.00	-9	15,715	-0.06%
2024/08/21	31.1	271.52	31	271.16	267.00	0.1	15,345	0.00%
2024/08/20	50.1	263.83	45.1	266.79	268.00	5	15,079	0.03%
2024/08/19	41.1	255.93	32	254.73	253.00	9.1	14,649	0.06%
2024/08/16	35.1	242.21	53.3	244.95	250.50	-18.3	14,164	-0.13%
2024/08/15	38.3	226.35	39	224.40	228.00	-0.7	13,677	-0.01%
2024/08/14	13	218.04	11	219.09	216.50	2	13,320	0.01%
2024/08/13	3	204.83	4	202.25	206.50	-1	12,993	-0.01%
2024/08/12	4	209.25	5	209.60	205.00	-1	12,821	-0.01%
2024/08/09	39	212.76	33	211.79	208.00	6	12,621	0.05%
2024/08/08	21	208.38	19	207.24	206.00	2	12,303	0.02%
2024/08/07	1	203.63	3	205.17	209.50	-2	12,085	-0.02%
2024/08/06	11	200.32	8	191.56	190.50	3	11,895	0.03%
2024/08/05	4	203.00	0	0.00	202.50	4	11,538	0.03%
2024/08/02	15.1	234.97	12	239.21	225.00	3.1	11,490	0.03%
2024/08/01	18	247.42	16	250.66	250.00	2	11,223	0.02%
2024/07/31	32.1	231.65	35	233.23	234.50	-2.9	10,853	-0.03%
2024/07/30	11	220.54	12.1	223.91	229.50	-1	10,505	-0.01%
2024/07/29	13	210.88	15	212.00	209.00	-2	10,201	-0.02%
2024/07/26	2	202.50	10	199.05	204.50	-8	9,969	-0.08%
2024/07/23	5	204.80	7	205.36	203.00	-2	9,871	-0.02%
2024/07/22	4	203.13	1	203.50	201.50	3	9,775	0.03%
2024/07/19	16	210.06	21	216.98	207.50	-5	9,651	-0.05%
2024/07/18	7	214.14	5.1	216.69	218.50	1.9	9,462	0.02%
2024/07/17	18	225.92	20	223.98	226.00	-2	9,268	-0.02%
2024/07/16	5	222.10	10	218.30	217.50	-5	9,064	-0.06%
2024/07/15	3	222.67	9	221.67	222.00	-6	8,849	-0.07%
2024/07/12	4.2	220.24	2	216.00	216.00	2.2	8,616	0.03%
2024/07/11	24	228.48	21	228.76	232.50	3	8,334	0.04%
2024/07/10	8	209.50	7	210.50	211.50	1	7,926	0.01%
2024/07/09	38.1	209.30	31	206.73	207.50	7.1	7,760	0.09%
2024/07/08	32	205.77	37	208.00	207.00	-5	7,274	-0.07%
2024/07/05	23	193.65	73	191.08	199.00	-50	6,751	-0.74%
2024/07/04	22	189.16	15.2	187.44	195.00	6.8	6,431	0.11%
2024/07/03	1	178.00	0	0.00	178.00	1	5,841	0.02%
2024/07/02	48	181.25	6	179.08	181.50	42	5,669	0.74%
2024/07/01	1	176.00	0	0.00	176.00	1	5,508	0.02%
2024/06/28	1	178.00	6	180.67	180.00	-5	5,448	-0.09%
2024/06/27	9	175.83	9	174.61	176.00	0	5,282	0.00%
2024/06/26	4	178.63	5	178.90	177.00	-1	5,202	-0.02%
2024/06/25	4	168.00	4.1	169.93	171.50	-0.1	4,941	0.00%
2024/06/24	8	172.50	0.1	173.00	172.50	7.9	4,830	0.16%
2024/06/21	2	182.00	52	179.00	179.00	-50	4,732	-1.06%
2024/06/20	52	183.29	7.2	181.64	184.50	44.8	4,569	0.98%
2024/06/19	15	177.47	17	172.44	168.00	-2	4,287	-0.05%
2024/06/17	24.2	176.42	22	176.11	174.00	2.2	3,810	0.06%
2024/06/14	37	175.80	49.1	173.98	175.50	-12.1	3,415	-0.35%
2024/06/13	22	169.55	35	168.20	173.00	-13	2,861	-0.45%
2024/06/12	8.1	156.35	11	155.32	157.50	-2.9	2,443	-0.12%
2024/06/11	4	145.50	6	142.58	146.50	-2	1,922	-0.10%
2024/06/07	2	135.50	1	134.50	135.00	1	1,493	0.07%
2024/06/06	2	132.50	0	0.00	130.50	2	1,389	0.14%
2024/06/05	0	0.00	3	129.50	128.50	-3	1,339	-0.22%
2024/06/04	1	131.00	1.1	130.45	130.50	-0.1	1,413	-0.01%
2024/05/31	6	132.92	1	130.50	127.50	5	1,400	0.36%
2024/05/30	1	129.50	0	0.00	129.50	1	1,304	0.08%
2024/05/29	26	129.21	16	129.56	128.50	10	1,272	0.79%
2024/05/28	37	126.50	39	130.36	129.00	-2	1,245	-0.16%
2024/05/27	2	119.25	0	0.00	120.00	2	1,163	0.17%
2024/05/23	16	116.72	16	118.13	116.50	0	1,213	0.00%
2024/05/20	1	116.00	1	115.50	115.50	0	1,502	0.00%
2024/05/17	3	116.50	6	116.25	116.50	-3	1,584	-0.19%
2024/05/16	2	116.50	3	117.00	116.50	-1	1,695	-0.06%
2024/05/15	1	116.50	0	0.00	116.00	1	1,734	0.06%
2024/05/10	2	116.25	3	118.33	118.50	-1	1,900	-0.05%
2024/05/07	7	115.36	7	115.50	115.50	0	2,001	0.00%
2024/05/06	2	115.75	2	116.50	115.50	0	2,011	0.00%
2024/05/03	8	117.06	9	117.78	117.00	-1	2,021	-0.05%
2024/05/02	0	0.00	2	116.50	116.50	-2	2,043	-0.10%
2024/04/29	15	118.00	15	117.47	118.00	0	2,100	0.00%
2024/04/24	1	115.00	1	115.50	115.50	0	2,205	0.00%
2024/04/22	7	111.57	7	113.00	111.00	0	2,219	0.00%
2024/04/19	3	113.67	3	113.67	113.50	0	2,216	0.00%
2024/04/17	3	118.00	0	0.00	117.50	3	2,193	0.14%
2024/04/16	4	118.50	6	118.00	117.50	-2	2,187	-0.09%
2024/04/15	1	121.50	1	121.51	121.50	0	2,174	0.00%
2024/04/12	15	124.50	17	125.00	124.50	-2	2,169	-0.09%
2024/04/11	16	125.56	16	125.97	125.50	0	2,166	0.00%
2024/04/09	6	127.67	8	129.38	127.50	-2	2,159	-0.09%
2024/04/01	0	0.00	2.3	124.57	124.50	-2.3	2,121	-0.11%
2024/03/29	0	0.00	1	124.50	124.00	-1	2,127	-0.05%
2024/03/27	0	0.00	1	123.50	124.00	-1	2,137	-0.05%
2024/03/26	2	127.00	2	124.50	124.50	0	2,136	0.00%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	10	128.50	10	129.00	128.50	0	2,159	0.00%
2024/03/21	15	126.83	15	127.00	127.00	0	2,134	0.00%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/18	1	124.00	1	126.50	126.50	0	2,216	0.00%
2024/03/15	1	124.50	1	123.50	123.50	0	2,250	0.00%
2024/03/14	3	125.33	2	125.50	125.50	1	2,331	0.04%
2024/03/13	3	128.17	3	127.83	126.50	0	2,357	0.00%
2024/03/12	0	0.00	1	129.50	129.50	-1	2,385	-0.04%
2024/03/11	7	129.07	4	129.38	128.50	3	2,393	0.13%
2024/03/08	4	132.97	5	131.10	129.50	-1	2,439	-0.04%
2024/03/07	5	132.50	3	132.17	131.50	2	2,390	0.08%
2024/03/06	1	130.50	1	132.50	132.00	0	2,447	0.00%
2024/03/04	1	131.50	1	130.50	130.50	0	2,580	0.00%
2024/03/01	15	129.53	14	130.50	129.50	1	2,691	0.04%
2024/02/27	0	0.00	1	131.50	128.50	-1	2,893	-0.03%
2024/02/26	6	130.50	7.3	132.54	130.50	-1.3	3,073	-0.04%
2024/02/23	10	133.65	0	0.00	132.50	10	3,063	0.33%
2024/02/22	2	130.00	0	0.00	131.50	2	3,009	0.07%
2024/02/21	4	129.63	4	129.75	129.50	0	2,972	0.00%
2024/02/20	13	135.46	12	135.17	135.50	1	2,886	0.03%
2024/02/19	3	135.50	3	132.50	133.50	0	2,822	0.00%
2024/02/16	12	132.08	14	131.75	132.50	-2	2,756	-0.07%
2024/02/15	6	130.58	3	130.00	131.50	3	2,759	0.11%
2024/02/05	1	126.50	0.1	127.50	126.50	0.9	2,821	0.03%
2024/02/02	2.1	128.05	3	128.67	128.00	-0.9	2,833	-0.03%
2024/02/01	1.3	127.50	0	0.00	126.00	1.3	2,787	0.05%
2024/01/31	14	125.50	15	127.03	125.50	-1	2,787	-0.04%
2024/01/29	1	126.50	0.4	127.00	126.50	0.6	2,963	0.02%
2024/01/25	2	127.00	2	127.50	126.50	0	2,989	0.00%
2024/01/24	4	127.63	4	127.88	127.50	0	2,970	0.00%
2024/01/22	8	127.25	11	126.77	127.00	-3	2,955	-0.10%
2024/01/19	16	125.75	16	126.63	125.50	0	2,939	0.00%
2024/01/16	0.2	123.50	0	0.00	124.00	0.2	2,963	0.01%
2024/01/15	0.2	124.00	0	0.00	123.50	0.2	2,988	0.01%
2024/01/10	1	120.50	0	0.00	121.50	1	3,164	0.03%
2024/01/04	12	123.00	12	124.00	123.00	0	3,265	0.00%
2024/01/03	0	0.00	1	124.00	124.00	-1	3,256	-0.03%
2024/01/02	0	0.00	1	125.50	126.00	-1	3,248	-0.03%
2023/12/27	1	128.50	0	0.00	128.00	1	3,291	0.03%
2023/12/22	0	126.50	0	0.00	124.50	0	3,433	0.00%
2023/12/21	1	124.00	1	125.00	125.00	0	3,416	0.00%
2023/12/20	21	125.40	18	126.50	125.00	3	3,405	0.09%
2023/12/18	0	0.00	1.2	128.50	128.00	-1.2	3,370	-0.04%
2023/12/15	0	0.00	1	132.50	130.00	-1	3,365	-0.03%
2023/12/14	9	130.00	8.2	130.06	130.00	0.8	3,308	0.02%
2023/12/12	6	127.58	6	127.58	127.50	0	3,258	0.00%
2023/12/11	10.1	128.59	9	128.06	128.50	1.1	3,222	0.03%
2023/12/08	0.3	136.50	0	0.00	136.00	0.3	3,128	0.01%
2023/12/07	14	135.14	14	134.47	135.00	0	3,092	0.00%
2023/12/05	21	135.98	19	137.50	135.50	2	3,037	0.07%
2023/12/04	17	137.71	16	138.03	137.50	1	2,976	0.03%
2023/12/01	2.3	140.28	0	0.00	139.50	2.3	2,929	0.08%
2023/11/30	0	0.00	1	137.00	138.00	-1	2,840	-0.04%
2023/11/29	1	134.50	0	0.00	136.00	1	2,739	0.04%
2023/11/28	5	132.50	5	133.00	132.50	0	2,664	0.00%
2023/11/27	19	135.26	19	137.76	133.50	0	2,531	0.00%
2023/11/24	5	136.60	8	137.13	136.50	-3	2,387	-0.13%
2023/11/22	18	132.89	17.2	130.98	133.50	0.8	2,096	0.04%
2023/11/21	18.2	133.35	18	131.50	132.50	0.2	2,064	0.01%
2023/11/20	14	130.54	14.2	128.95	131.00	-0.2	2,017	-0.01%
2023/11/17	0	0.00	0.4	129.50	129.50	-0.4	1,997	-0.02%
2023/11/16	1	127.50	1	128.50	128.00	0	1,978	0.00%
2023/11/15	15	129.00	15	130.43	128.50	0	1,973	0.00%
2023/11/14	1	129.50	0	0.00	130.00	1	1,941	0.05%
2023/11/13	22	128.82	23	129.85	128.50	-1	1,908	-0.05%
2023/11/10	15	127.23	15	127.50	127.00	0	1,789	0.00%
2023/11/09	1	128.50	4	126.38	129.00	-3	1,763	-0.17%
2023/11/08	4	129.00	2	128.00	128.50	2	1,773	0.11%
2023/11/07	13	129.81	12	129.08	130.00	1	1,712	0.06%
2023/11/06	6	125.83	3	126.83	128.00	3	1,633	0.18%
2023/11/03	1	121.00	0	0.00	121.00	1	1,518	0.07%
2023/11/02	1	118.50	0	0.00	120.00	1	1,517	0.07%
2023/10/31	18	115.78	18	118.83	115.50	0	1,516	0.00%
2023/10/27	7	116.93	6	117.33	117.00	1	1,535	0.07%
2023/10/26	24	117.69	24	119.46	117.50	0	1,550	0.00%
2023/10/25	0	121.50	0	0.00	122.50	0	1,527	0.00%
2023/10/24	0	0.00	2	117.00	118.00	-2	1,478	-0.14%
2023/10/23	0	0.00	3	119.50	116.50	-3	1,494	-0.20%
2023/10/20	5	120.80	2	120.00	120.00	3	1,498	0.20%
2023/10/19	2	120.50	1	124.00	123.50	1	1,467	0.07%
2023/10/18	10	116.00	10	116.25	116.00	0	1,470	0.00%
2023/10/16	1	115.00	1	115.50	115.00	0	1,520	0.00%
2023/10/13	1	118.00	0	0.00	118.00	1	1,554	0.06%
2023/10/12	1	119.00	1	118.00	119.00	0	1,593	0.00%
2023/10/11	4	112.63	4	112.75	112.50	0	1,613	0.00%
2023/10/06	0	0.00	2	112.25	112.00	-2	1,719	-0.12%
2023/10/05	1	114.00	0	0.00	112.00	1	1,797	0.06%
2023/10/04	0	0.00	1	110.50	111.00	-1	1,849	-0.05%
2023/10/03	3	116.33	5	114.70	114.00	-2	1,884	-0.11%
2023/10/02	21	116.90	18	116.33	115.50	3	1,943	0.15%
2023/09/28	19	117.21	18	118.33	117.50	1	2,015	0.05%
2023/09/27	0	0.00	5	116.20	118.00	-5	2,224	-0.22%
2023/09/25	0	0.00	0.1	109.00	108.50	-0.1	2,693	0.00%
2023/09/22	0.1	108.00	0	0.00	109.00	0.1	2,730	0.00%
2023/09/21	10	106.00	10	106.40	106.00	0	2,758	0.00%
2023/09/20	2	108.50	2	109.50	108.00	0	2,834	0.00%
2023/09/15	0	0.00	2	113.75	113.50	-2	3,046	-0.07%
2023/09/08	9	111.83	9	112.44	111.50	0	3,478	0.00%
2023/09/07	1	117.50	0	0.00	115.50	1	3,711	0.03%
2023/09/06	10	116.00	10	117.00	116.00	0	4,172	0.00%
2023/09/05	0	117.50	0	0.00	117.00	0	4,457	0.00%
2023/09/04	8	113.00	8	112.75	113.00	0	4,748	0.00%
2023/08/30	5	113.00	5	112.00	112.00	0	4,926	0.00%
2023/08/28	24	109.98	25	109.42	110.00	-1	4,935	-0.02%
2023/08/25	1	111.50	0	0.00	111.00	1	4,937	0.02%
2023/08/24	17	113.50	17	113.32	113.50	0	4,937	0.00%
2023/08/21	13	111.00	13	109.23	111.00	0	4,962	0.00%
2023/08/18	0	110.50	0	0.00	109.00	0	4,945	0.00%
2023/08/17	1	112.50	0	0.00	112.00	1	4,932	0.02%
2023/08/15	16	109.97	16	110.31	110.00	0	4,908	0.00%
2023/08/14	0	0.00	1	109.00	109.00	-1	4,897	-0.02%
2023/08/11	1	114.50	0	0.00	113.50	1	4,858	0.02%
2023/08/08	0	0.00	1	118.00	116.00	-1	4,820	-0.02%
2023/08/07	1	118.50	0	0.00	119.00	1	4,807	0.02%
2023/08/04	0	0.00	2	120.50	121.00	-2	4,784	-0.04%
2023/08/02	8	120.63	7	121.36	120.50	1	4,776	0.02%
2023/08/01	10	123.65	14	123.82	123.50	-4	4,750	-0.08%
2023/07/31	2	125.00	2	128.00	125.00	0	4,721	0.00%
2023/07/28	1	128.00	0	0.00	128.50	1	4,688	0.02%
2023/07/26	4	125.50	4	126.00	125.50	0	4,655	0.00%
2023/07/25	0.2	129.75	0	0.00	129.00	0.2	4,639	0.00%
2023/07/24	3	126.33	2	126.50	126.50	1	4,607	0.02%
2023/07/21	2	128.00	0.2	130.00	129.50	1.8	4,566	0.04%
2023/07/20	7	135.86	11	134.09	136.50	-4	4,510	-0.09%
2023/07/18	4	132.63	4	133.75	132.50	0	4,433	0.00%
2023/07/17	9	136.28	73	135.53	134.00	-64	4,399	-1.45%
2023/07/14	8	137.63	12	135.38	138.00	-4	4,358	-0.09%
2023/07/13	14	135.86	11	136.73	134.50	3	4,332	0.07%
2023/07/12	65	137.74	2	137.25	137.00	63	4,253	1.48%
2023/07/11	18	133.61	18	134.86	133.50	0	4,175	0.00%
2023/07/10	2	137.00	2	135.75	136.00	0	4,119	0.00%
2023/07/07	23	133.98	23	132.78	134.00	0	4,061	0.00%
2023/07/06	8	135.19	9	137.56	135.00	-1	3,973	-0.03%
2023/07/05	18	144.53	16	143.69	140.00	2	3,862	0.05%
2023/07/04	8	138.69	8	141.75	144.50	0	3,576	0.00%
2023/07/03	14	131.43	15	129.53	131.50	-1	3,173	-0.03%
2023/06/28	20	126.90	20	128.35	126.50	0	3,009	0.00%
2023/06/27	0	127.00	1	128.00	126.50	-1	2,960	-0.03%
2023/06/26	1	123.00	5	124.71	124.50	-4	2,867	-0.14%
2023/06/21	3	123.33	2	125.00	123.00	1	2,813	0.04%
2023/06/20	4	126.50	5	127.30	126.50	-1	2,776	-0.04%
2023/06/19	2	129.00	0	0.00	129.00	2	2,744	0.07%
2023/06/16	3	128.33	3	128.00	127.00	0	2,673	0.00%
2023/06/15	3	132.67	2	131.75	130.00	1	2,616	0.04%
2023/06/14	3	131.00	4	130.13	129.00	-1	2,456	-0.04%
2023/06/13	9	130.06	11	128.55	130.00	-2	2,372	-0.08%
2023/06/12	17	132.56	15	131.70	128.00	2	2,139	0.09%
2023/06/09	14	125.43	21	123.12	128.00	-7	1,682	-0.42%
2023/06/08	41.5	116.99	25	116.84	116.50	16.5	1,425	1.16%
2023/06/07	11	111.32	11	109.14	113.00	0	1,147	0.00%
2023/06/05	4	106.25	4	106.50	106.50	0	1,155	0.00%
2023/05/30	1	104.00	0	0.00	105.50	1	1,153	0.09%
2023/05/29	10	105.05	10	104.55	105.00	0	1,152	0.00%
2023/05/26	7	104.57	7	104.86	104.50	0	1,146	0.00%
2023/05/25	2	102.00	2	102.50	102.50	0	1,117	0.00%
2023/05/24	1	100.50	1	100.50	100.50	0	1,130	0.00%
2023/05/23	0	101.00	0	0.00	100.50	0	1,138	0.00%
2023/05/19	0	101.00	0	0.00	99.70	0	1,199	0.00%
2023/05/18	7	100.00	7	100.21	100.00	0	1,218	0.00%
2023/05/16	0	0.00	4	99.00	99.10	-4	1,243	-0.32%
2023/05/11	0	0.00	2	98.30	95.90	-2	1,373	-0.15%
2023/05/09	0	0.00	12	98.68	98.40	-12	1,398	-0.86%
2023/05/08	2	100.50	0	0.00	100.00	2	1,402	0.14%
2023/05/05	4	100.38	0	0.00	99.90	4	1,431	0.28%
2023/05/02	1	98.30	1	98.80	99.40	0	1,496	0.00%
2023/04/26	2	97.40	0	0.00	98.80	2	1,599	0.13%
2023/04/21	2	102.75	2	102.00	102.00	0	1,639	0.00%
2023/04/20	2	105.50	2	106.50	105.00	0	1,658	0.00%
2023/04/19	18	107.97	17	107.91	107.50	1	1,685	0.06%
2023/04/18	4	110.50	4	111.50	110.50	0	1,686	0.00%
2023/04/14	1	108.00	0	0.00	106.50	1	1,612	0.06%
2023/04/12	1	107.50	0	0.00	107.00	1	1,616	0.06%
2023/04/11	1	107.50	1	108.00	108.00	0	1,615	0.00%
2023/03/31	2	108.00	1	109.00	108.00	1	1,652	0.06%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/29	1	109.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	6	110.50	4	107.50	110.00	2	1,664	0.12%
2023/03/24	3	110.83	0	0.00	110.50	3	1,643	0.18%
2023/03/22	1	109.50	0	0.00	110.00	1	1,625	0.06%
2023/03/20	1	108.50	0	0.00	108.00	1	1,614	0.06%
2023/03/16	21	105.02	21	106.33	105.00	0	1,624	0.00%
2023/03/15	0	0.00	1	107.50	107.50	-1	1,645	-0.06%
2023/03/13	23	107.00	23	105.30	107.00	0	1,736	0.00%
2023/03/10	10	110.75	10	110.00	110.00	0	1,747	0.00%
2023/03/09	19	111.47	20	111.75	111.50	-1	1,840	-0.05%
2023/03/08	1	109.50	3	111.50	111.50	-2	1,820	-0.11%
2023/03/06	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/03/01	2	104.00	0	0.00	104.00	2	1,810	0.11%
2023/02/22	10	101.50	10	102.00	101.50	0	1,922	0.00%
2023/02/17	0	0.00	0	104.00	104.00	0	2,329	0.00%
2023/02/16	7	106.64	7	105.36	106.50	0	2,299	0.00%
2023/02/15	10	104.00	11	104.45	104.00	-1	2,338	-0.04%
2023/02/14	5	106.00	5	105.50	106.00	0	2,348	0.00%
2023/02/13	0	0.00	0	106.00	105.50	0	2,382	0.00%
2023/02/10	5	108.20	3	109.50	107.00	2	2,416	0.08%
2023/02/09	0.8	110.00	1	110.50	109.50	-0.2	2,373	-0.01%
2023/02/08	1.2	109.50	0	0.00	108.50	1.2	2,368	0.05%
2023/02/03	10	107.65	10	109.25	107.50	0	2,350	0.00%
2023/02/02	7	108.93	7	108.50	109.00	0	2,346	0.00%
2023/02/01	7	107.50	7	106.86	107.50	0	2,326	0.00%
2023/01/31	0	0.00	1	106.00	107.00	-1	2,332	-0.04%
2023/01/30	8	106.13	14	106.75	106.00	-6	2,325	-0.26%
2023/01/17	2	103.75	1	105.00	104.50	1	2,255	0.04%
2023/01/13	8	101.50	8	103.13	101.50	0	2,252	0.00%
2023/01/11	7	102.64	7	102.86	102.50	0	2,206	0.00%
2023/01/10	8	104.63	9	104.94	104.50	-1	2,203	-0.05%
2023/01/09	21	104.12	19	103.58	104.00	2	2,182	0.09%
2023/01/06	0	0.00	3	99.50	102.00	-3	2,163	-0.14%
2023/01/05	3	99.00	0	0.00	97.80	3	2,167	0.14%
2022/12/30	24	96.47	24	96.77	96.30	0	2,255	0.00%
2022/12/28	6	95.50	8	96.99	95.40	-2	2,345	-0.09%
2022/12/27	3	100.17	3	99.20	99.20	0	2,407	0.00%
2022/12/26	12	98.60	12	98.50	98.50	0	2,486	0.00%
2022/12/23	12	99.50	12	98.90	99.50	0	2,554	0.00%
2022/12/22	2	102.75	0	0.00	101.00	2	2,641	0.08%
2022/12/16	1	103.00	2	103.00	102.50	-1	2,826	-0.04%
2022/12/15	10	105.00	10	105.00	105.00	0	2,812	0.00%
2022/12/13	10	102.70	10	104.00	102.50	0	2,799	0.00%
2022/12/09	5	105.00	5	105.00	105.00	0	2,796	0.00%
2022/12/08	3	103.83	3	104.00	104.00	0	2,788	0.00%
2022/12/07	4	103.75	4	105.00	103.50	0	2,784	0.00%
2022/12/06	2	106.50	2	108.00	106.50	0	2,754	0.00%
2022/12/05	25	110.96	26	110.83	111.00	-1	2,723	-0.04%
2022/12/02	3	108.33	3	108.67	108.50	0	2,658	0.00%
2022/12/01	9	107.06	13	108.15	106.00	-4	2,630	-0.15%
2022/11/30	5	104.60	5	104.50	104.50	0	2,535	0.00%
2022/11/29	11	103.00	11	103.00	103.00	0	2,536	0.00%
2022/11/28	3	104.17	3	104.00	104.00	0	2,518	0.00%
2022/11/25	12	104.13	11	104.91	104.00	1	2,550	0.04%
2022/11/24	1	103.50	1	105.50	105.50	0	2,562	0.00%
2022/11/23	22	104.00	17	104.35	104.00	5	2,530	0.20%
2022/11/22	1	104.00	1	105.00	105.00	0	2,489	0.00%
2022/11/21	16	104.47	16	104.88	104.50	0	2,488	0.00%
2022/11/18	8	106.50	7	106.64	106.00	1	2,459	0.04%
2022/11/17	18	106.44	10	104.90	107.00	8	2,423	0.33%
2022/11/16	32	108.84	32	109.19	108.00	0	2,381	0.00%
2022/11/15	4	105.50	4	107.38	109.50	0	2,254	0.00%
2022/11/14	0	0.00	2	99.50	99.70	-2	2,158	-0.09%
2022/11/11	8	97.91	7	98.57	97.80	1	2,164	0.05%
2022/11/09	0	0.00	66	93.90	94.40	-66	2,125	-3.10%
2022/11/08	75	95.07	9	93.90	92.40	66	2,124	3.11%
2022/11/07	1	95.70	0	0.00	93.30	1	2,197	0.05%
2022/11/04	22	95.36	22	93.35	96.70	0	2,209	0.00%
2022/11/01	2	95.60	2	95.00	94.70	0	2,396	0.00%
2022/10/31	3	95.10	3	95.70	95.70	0	2,495	0.00%
2022/10/27	3	91.10	3	92.90	92.90	0	2,534	0.00%
2022/10/25	10	87.50	10	87.71	87.50	0	2,534	0.00%
2022/10/24	9	88.44	10	89.46	88.40	-1	2,546	-0.04%
2022/10/20	9	90.00	9	88.90	90.10	0	2,597	0.00%
2022/10/19	9	91.36	9	91.59	91.10	0	2,641	0.00%
2022/10/18	10	91.71	10	92.44	91.70	0	2,659	0.00%
2022/10/17	1	89.90	1	91.50	91.50	0	2,731	0.00%
2022/10/13	3	85.60	3	89.00	85.10	0	2,835	0.00%
2022/10/12	1	91.70	1	90.60	90.60	0	2,837	0.00%
2022/10/11	0	0.00	1	88.40	88.50	-1	2,908	-0.03%
2022/10/07	6	94.60	6	94.10	94.60	0	3,000	0.00%
2022/10/06	10	94.76	9	95.63	95.50	1	3,040	0.03%
2022/10/05	11	94.76	11	95.74	94.20	0	3,049	0.00%
2022/10/04	9	93.51	9	92.70	93.80	0	3,038	0.00%
2022/10/03	28	90.97	28	93.01	91.00	0	3,013	0.00%
2022/09/29	5	92.80	5	93.00	92.90	0	3,245	0.00%
2022/09/28	10	97.45	10	100.20	97.20	0	3,202	0.00%
2022/09/27	7	103.57	7	99.06	106.00	0	3,173	0.00%
2022/09/26	2	103.50	2	105.00	103.00	0	3,145	0.00%
2022/09/20	0	0.00	2	121.00	121.50	-2	3,169	-0.06%
2022/09/15	11	123.50	11	125.09	123.50	0	3,306	0.00%
2022/09/12	13	125.50	13	125.69	125.50	0	3,473	0.00%
2022/09/08	3	122.17	3	124.00	124.50	0	3,512	0.00%
2022/09/07	1	119.00	4	118.25	120.50	-3	3,553	-0.08%
2022/09/06	8	119.31	8	120.88	119.50	0	3,601	0.00%
2022/09/05	11	122.05	11	123.86	122.00	0	3,648	0.00%
2022/09/02	10	128.50	10	127.35	128.50	0	3,656	0.00%
2022/09/01	9	127.78	8	128.50	127.50	1	3,671	0.03%
2022/08/31	2	127.50	2	131.50	131.50	0	3,663	0.00%
2022/08/30	2	127.00	2	126.50	126.50	0	3,655	0.00%
2022/08/29	2	125.00	3	125.50	126.00	-1	3,692	-0.03%
2022/08/26	3	131.17	2	130.25	128.00	1	3,795	0.03%
2022/08/25	0	130.00	2	128.75	129.50	-2	3,821	-0.05%
2022/08/24	11	128.05	12	128.71	128.00	-1	3,855	-0.03%
2022/08/23	4	127.88	3	127.50	127.50	1	3,982	0.03%
2022/08/22	4	131.38	1	130.50	128.50	3	4,022	0.07%
2022/08/19	3	127.83	2	128.50	129.50	1	3,998	0.03%
2022/08/18	5	124.70	5	122.90	124.50	0	3,947	0.00%
2022/08/17	3	123.83	3	124.00	124.00	0	3,950	0.00%
2022/08/16	1	124.50	1	123.00	123.00	0	3,983	0.00%
2022/08/15	5	123.70	5	124.50	124.50	0	4,055	0.00%
2022/08/12	8	121.00	9	120.61	122.50	-1	4,094	-0.02%
2022/08/11	6	120.67	6	121.25	120.50	0	4,113	0.00%
2022/08/10	2	120.50	1	122.50	120.50	1	4,137	0.02%
2022/08/09	6	125.00	6	124.67	125.00	0	4,121	0.00%
2022/08/08	3	131.00	1	130.50	130.00	2	4,069	0.05%
2022/08/05	2	127.50	2	129.00	129.50	0	4,038	0.00%
2022/08/04	2	128.25	2	129.25	129.50	0	3,959	0.00%
2022/08/03	5	125.80	6	125.92	126.00	-1	3,961	-0.03%
2022/08/02	6	126.50	6	124.67	127.00	0	3,967	0.00%
2022/08/01	1	126.50	0	0.00	127.00	1	3,991	0.03%
2022/07/29	0	0.00	2	128.25	129.00	-2	4,034	-0.05%
2022/07/28	8	126.75	7	126.79	126.50	1	4,072	0.02%
2022/07/27	13	128.35	13	125.88	128.50	0	4,109	0.00%
2022/07/26	4	127.00	4	126.38	127.50	0	4,362	0.00%
2022/07/25	1	123.00	1	124.00	126.00	0	4,407	0.00%
2022/07/22	7	124.93	7	125.14	125.00	0	4,576	0.00%
2022/07/21	3	125.00	3	128.33	128.00	0	4,613	0.00%
2022/07/20	11	122.00	11	123.32	122.00	0	4,686	0.00%
2022/07/19	9	122.33	9	122.33	122.50	0	4,758	0.00%
2022/07/18	12	123.92	12	123.79	124.50	0	4,884	0.00%
2022/07/15	8	122.25	8	116.38	122.00	0	5,046	0.00%
2022/07/14	1	112.00	1	114.00	114.00	0	4,993	0.00%
2022/07/12	7	106.93	7	107.00	107.00	0	5,151	0.00%
2022/07/11	6	112.67	6	111.83	112.50	0	5,095	0.00%
2022/07/08	3	108.83	3	109.67	111.00	0	5,042	0.00%
2022/07/07	3	105.00	4	105.38	111.00	-1	4,893	-0.02%
2022/07/05	6	123.50	6	122.17	123.50	0	4,631	0.00%
2022/07/04	1	122.50	1	124.00	121.50	0	4,591	0.00%
2022/07/01	7	122.29	7	124.64	122.00	0	4,577	0.00%
2022/06/30	10	128.50	11	129.86	128.50	-1	4,554	-0.02%
2022/06/29	1	132.50	1	134.50	134.50	0	4,539	0.00%
2022/06/28	2	132.25	2	132.50	132.50	0	4,668	0.00%
2022/06/24	8	128.19	9	126.56	128.50	-1	4,711	-0.02%
2022/06/23	2	121.00	1	124.50	124.50	1	4,660	0.02%
2022/06/22	8	119.50	8	121.69	119.50	0	4,605	0.00%
2022/06/21	1	121.50	0	0.00	124.50	1	4,556	0.02%
2022/06/20	11	123.09	12	125.38	122.00	-1	4,497	-0.02%
2022/06/17	10	129.25	10.3	128.76	129.50	-0.3	4,437	-0.01%
2022/06/16	0	0.00	0.3	134.00	131.50	-0.3	4,399	-0.01%
2022/06/14	1	144.50	4	144.63	145.00	-3	4,309	-0.07%
2022/06/13	3	147.50	2	146.50	146.00	1	4,244	0.02%
2022/06/08	3	145.67	6	146.33	146.00	-3	4,161	-0.07%
2022/06/07	9	146.78	7	145.79	147.00	2	4,144	0.05%
2022/06/06	9.3	150.32	10	148.50	147.00	-0.7	4,107	-0.02%
2022/06/02	14	146.07	15	147.03	146.00	-1	4,008	-0.02%
2022/06/01	3	146.83	2	147.50	148.00	1	3,969	0.03%
2022/05/31	11	147.91	11	148.59	147.00	0	3,922	0.00%
2022/05/30	15	146.33	18	145.22	146.00	-3	3,782	-0.08%
2022/05/27	4	141.38	35	143.99	143.50	-31	3,728	-0.83%
2022/05/26	11	140.18	14	140.14	140.50	-3	3,679	-0.08%
2022/05/25	2	140.25	1	140.50	140.50	1	3,661	0.03%
2022/05/24	4	137.88	5	140.30	138.00	-1	3,663	-0.03%
2022/05/23	26	144.63	25	143.38	142.50	1	3,617	0.03%
2022/05/20	50	143.37	15	144.13	144.00	35	3,542	0.99%
2022/05/19	11	141.55	44	141.91	144.00	-33	3,476	-0.95%
2022/05/18	15	139.47	13	139.31	139.50	2	3,422	0.06%
2022/05/17	36	140.49	3	140.00	140.00	33	3,358	0.98%
2022/05/16	7	135.07	7	136.71	135.00	0	3,322	0.00%
2022/05/12	7	132.93	7	135.64	132.50	0	3,276	0.00%
2022/05/11	2	136.75	2	136.50	137.00	0	3,252	0.00%
2022/05/10	2	132.75	3	134.17	135.50	-1	3,192	-0.03%
2022/05/09	5	132.50	6	131.42	133.00	-1	3,173	-0.03%
2022/05/06	3	135.33	2	134.50	134.50	1	3,131	0.03%
2022/05/05	14	135.04	12	135.63	134.50	2	3,077	0.06%
2022/05/04	10	135.80	11	136.27	135.00	-1	3,024	-0.03%
2022/05/03	22	140.30	23	140.57	137.00	-1	2,958	-0.03%
2022/04/29	3	138.17	2	138.75	138.00	1	2,675	0.04%
2022/04/28	38	136.59	41	137.17	135.50	-3	2,587	-0.12%
2022/04/27	19	133.21	16	133.81	136.00	3	2,398	0.13%
2022/04/26	29	135.03	25	136.36	131.50	4	2,301	0.17%
2022/04/25	5	136.70	4	136.63	137.00	1	2,148	0.05%
2022/04/22	20	138.93	19	138.16	138.00	1	2,052	0.05%
2022/04/21	10.3	136.37	9	137.94	138.00	1.3	1,943	0.07%
2022/04/20	3	130.50	5	130.60	130.50	-2	1,676	-0.12%
2022/04/19	15	129.97	15	131.17	126.50	0	1,602	0.00%
2022/04/18	5	127.80	5	129.50	130.00	0	1,483	0.00%
2022/04/15	0	120.00	0	0.00	119.50	0	1,382	0.00%
2022/04/13	7	120.50	7	121.07	120.50	0	1,452	0.00%
2022/04/12	0	120.00	0	0.00	120.00	0	1,510	0.00%
2022/04/11	7	119.43	7	119.07	119.50	0	1,793	0.00%
2022/04/07	11	122.91	11	122.59	123.00	0	1,864	0.00%
2022/04/06	6	125.25	5	125.50	125.00	1	1,911	0.05%
2022/04/01	0	0.00	1	127.50	128.50	-1	2,004	-0.05%
2022/03/31	24	130.52	25	132.38	130.50	-1	1,990	-0.05%
2022/03/30	1	130.00	0.2	130.50	130.50	0.8	1,826	0.04%
2022/03/28	0	0.00	1	120.00	118.50	-1	1,748	-0.06%
2022/03/23	0	0.00	6	123.00	122.50	-6	1,754	-0.34%
2022/03/17	11	122.00	12	122.00	122.00	-1	1,788	-0.06%
2022/03/16	11	119.50	11	118.50	119.50	0	1,777	0.00%
2022/03/15	5	118.00	5	117.20	118.00	0	1,772	0.00%
2022/03/14	10	119.40	10	119.10	119.50	0	1,781	0.00%
2022/03/10	5	118.20	5	119.00	118.00	0	1,852	0.00%
2022/03/09	0	0.00	1	117.50	118.00	-1	1,930	-0.05%
2022/03/08	10	116.45	10	116.70	116.50	0	1,968	0.00%
2022/03/07	0	0.00	0.2	117.00	118.50	-0.2	1,988	-0.01%
2022/03/04	1.2	121.58	0	0.00	120.50	1.2	1,993	0.06%
2022/03/03	11.1	122.50	11	122.14	122.50	0.1	2,013	0.00%
2022/02/25	9	118.50	10	118.40	118.50	-1	2,038	-0.05%
2022/02/24	8.1	117.95	8	119.50	118.00	0.1	2,053	0.00%
2022/02/22	12.1	120.00	14	120.43	120.00	-2	2,086	-0.09%
2022/02/21	0.1	123.00	1	123.00	122.50	-0.9	2,091	-0.04%
2022/02/18	3	124.00	0	0.00	124.50	3	2,107	0.14%
2022/02/17	11	130.55	17	131.94	130.50	-6	2,049	-0.29%
2022/02/16	8	132.69	2	133.00	133.00	6	2,083	0.29%
2022/02/14	11	126.09	11	126.05	126.00	0	2,192	0.00%
2022/02/11	9	128.56	9	128.78	128.50	0	2,313	0.00%
2022/02/10	13	131.96	13	131.15	132.00	0	2,569	0.00%
2022/02/08	0	0.00	2	128.75	129.50	-2	2,664	-0.08%
2022/02/07	0.1	127.00	0	0.00	127.50	0.1	2,696	0.00%
2022/01/26	3	125.67	2	125.50	125.50	1	2,719	0.04%
2022/01/25	9	126.50	9	126.89	126.50	0	2,804	0.00%
2022/01/24	1	127.00	1	127.00	129.50	0	2,841	0.00%
2022/01/21	2	131.00	2	132.50	131.00	0	2,843	0.00%
2022/01/19	8	132.94	9	133.00	133.00	-1	2,867	-0.03%
2022/01/18	0	0.00	5	137.70	136.00	-5	2,872	-0.17%
2022/01/17	1	138.50	5	137.80	137.00	-4	2,882	-0.14%
2022/01/14	26	137.60	19	137.03	136.00	7	2,897	0.24%
2022/01/12	16.1	137.38	16	136.13	137.50	0.1	2,969	0.00%
2022/01/11	15	136.27	17	136.68	136.50	-2	3,074	-0.07%
2022/01/10	4	138.75	0	0.00	139.50	4	3,363	0.12%
2022/01/07	12	138.08	12	138.04	138.00	0	3,428	0.00%
2022/01/05	5	144.10	6	144.42	143.00	-1	3,378	-0.03%
2022/01/04	8.2	149.04	11	147.27	146.00	-2.8	3,327	-0.08%
2022/01/03	2	145.50	3	144.00	143.00	-1	3,050	-0.03%
2021/12/30	3	143.00	4	144.00	143.00	-1	3,016	-0.03%
2021/12/29	2	144.00	1	145.00	145.00	1	2,999	0.03%
2021/12/28	2	143.50	3	143.00	143.00	-1	2,959	-0.03%
2021/12/24	0	0.00	2	138.00	137.50	-2	2,893	-0.07%
2021/12/22	0.3	137.99	0	0.00	137.50	0.3	2,943	0.01%
2021/12/20	0	0.00	2	135.50	135.50	-2	2,956	-0.07%
2021/12/17	3	138.50	1	136.50	137.00	2	2,960	0.07%
2021/12/15	0	137.50	0	0.00	136.50	0	2,959	0.00%
2021/12/14	2	137.00	1	137.50	136.50	1	2,979	0.03%
2021/12/13	15	137.73	14	138.29	137.50	1	2,997	0.03%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	1	143.50	3	142.33	142.00	-2	3,038	-0.07%
2021/12/07	12	141.92	12.5	142.16	142.00	-0.5	3,038	-0.02%
2021/12/06	0	0.00	5	144.00	144.00	-5	3,028	-0.17%
2021/12/03	4	146.00	2	144.50	144.50	2	3,015	0.07%
2021/12/02	6	141.75	1	141.50	143.00	5	2,974	0.17%
2021/12/01	1.5	140.83	1	141.50	142.00	0.5	2,961	0.02%
2021/11/30	11	138.00	11	138.00	138.00	0	2,964	0.00%
2021/11/29	0	0.00	1	136.00	136.00	-1	3,003	-0.03%
2021/11/26	12	134.38	13	135.31	134.50	-1	3,064	-0.03%
2021/11/25	12	138.13	12	138.21	138.00	0	3,102	0.00%
2021/11/24	12	138.25	13	137.23	138.50	-1	3,117	-0.03%
2021/11/23	0	0.00	1	138.00	138.00	-1	3,137	-0.03%
2021/11/22	0	0.00	15	141.67	141.00	-15	3,221	-0.47%
2021/11/19	24	143.19	7	143.29	143.00	17	3,264	0.52%
2021/11/18	11	142.00	12	142.63	142.00	-1	3,258	-0.03%
2021/11/16	7	142.71	7	143.57	142.50	0	3,270	0.00%
2021/11/15	8	144.50	8	144.50	144.50	0	3,283	0.00%
2021/11/12	1	142.00	0	0.00	143.50	1	3,317	0.03%
2021/11/11	6	142.67	3	142.00	142.00	3	3,340	0.09%
2021/11/10	8	147.19	6	148.58	147.50	2	3,484	0.06%
2021/11/09	12	146.96	14	147.75	146.50	-2	3,652	-0.05%
2021/11/08	4	138.75	4	138.25	138.00	0	3,417	0.00%
2021/11/05	6	138.33	2	138.75	138.50	4	3,474	0.12%
2021/11/04	26	134.38	29	133.29	136.50	-3	3,454	-0.09%
2021/11/03	1	136.50	1	136.00	134.00	0	3,468	0.00%
2021/11/02	33	136.71	68	141.35	136.50	-35	3,486	-1.00%
2021/11/01	40	136.88	3	138.33	139.00	37	3,422	1.08%
2021/10/29	1	135.50	0	0.00	135.00	1	3,421	0.03%
2021/10/28	12	134.71	12	135.08	135.00	0	3,431	0.00%
2021/10/27	1	135.00	1	136.00	136.00	0	3,456	0.00%
2021/10/26	14	133.39	14	134.46	133.00	0	3,480	0.00%
2021/10/25	12	133.54	12	131.08	133.50	0	3,524	0.00%
2021/10/21	5	134.30	11	136.59	134.00	-6	3,638	-0.16%
2021/10/20	1	138.00	0	0.00	137.50	1	3,645	0.03%
2021/10/19	3	137.33	2	137.50	137.50	1	3,661	0.03%
2021/10/18	13.1	135.40	5	134.20	134.50	8.1	3,648	0.22%
2021/10/15	0	0.00	2	130.00	131.00	-2	3,585	-0.06%
2021/10/14	10	119.45	10	119.30	119.50	0	3,600	0.00%
2021/10/13	9	118.50	9	119.00	119.00	0	3,706	0.00%
2021/10/12	9	120.67	10	121.65	121.00	-1	3,828	-0.03%
2021/10/08	15.1	124.88	15	125.23	125.00	0.1	4,141	0.00%
2021/10/07	2	125.50	2	125.50	125.50	0	4,392	0.00%
2021/10/06	17	119.97	17	122.32	119.50	0	4,680	0.00%
2021/10/04	10	119.45	11	120.77	119.00	-1	5,076	-0.02%
2021/10/01	8	122.06	10	123.70	121.50	-2	5,188	-0.04%
2021/09/30	1	123.50	1	126.50	127.50	0	5,275	0.00%
2021/09/29	7	124.50	7	127.14	124.50	0	5,297	0.00%
2021/09/28	9	131.61	10	131.05	131.50	-1	5,324	-0.02%
2021/09/27	7	133.64	7	134.64	133.50	0	5,407	0.00%
2021/09/24	2	136.75	5	135.00	136.50	-3	5,473	-0.05%
2021/09/23	2.1	134.50	0	0.00	133.50	2.1	5,526	0.04%
2021/09/22	1	133.50	0	0.00	133.50	1	5,632	0.02%
2021/09/17	0.1	135.00	0	0.00	136.00	0.1	5,678	0.00%
2021/09/16	9	131.94	9	133.06	132.00	0	5,795	0.00%
2021/09/15	10	133.40	9	134.33	133.50	1	5,867	0.02%
2021/09/14	0	0.00	2	138.50	138.00	-2	6,005	-0.03%
2021/09/13	11	138.77	9	138.72	138.50	2	6,083	0.03%
2021/09/09	0	0.00	1	139.00	141.00	-1	6,439	-0.02%
2021/09/08	9	137.61	9	137.83	137.50	0	6,568	0.00%
2021/09/07	6	141.67	6	139.83	141.50	0	6,608	0.00%
2021/09/06	9	145.78	8	147.69	145.50	1	6,826	0.01%
2021/09/03	7	149.14	7	147.07	148.50	0	7,138	0.00%
2021/09/02	10	147.15	11	148.95	147.50	-1	7,195	-0.01%
2021/09/01	7	149.71	4	150.75	152.00	3	7,157	0.04%
2021/08/31	2	144.00	2	146.25	145.00	0	7,103	0.00%
2021/08/30	0	0.00	5	143.50	143.50	-5	7,113	-0.07%
2021/08/27	1.8	143.94	1	145.50	142.50	0.8	7,142	0.01%
2021/08/26	2.3	147.60	1	152.50	145.00	1.3	7,202	0.02%
2021/08/25	1	142.50	1	144.50	145.00	0	7,326	0.00%
2021/08/24	12	137.33	12	139.17	137.00	0	7,323	0.00%
2021/08/23	2	140.50	3	139.67	140.00	-1	7,362	-0.01%
2021/08/20	9	136.28	8	134.75	136.00	1	7,413	0.01%
2021/08/19	10	135.70	11	137.36	135.50	-1	7,484	-0.01%
2021/08/18	3	134.83	3	132.33	142.00	0	7,595	0.00%
2021/08/17	3.2	135.16	3	134.00	134.00	0.2	7,767	0.00%
2021/08/16	12	134.46	10	135.90	134.50	2	7,963	0.03%
2021/08/13	11	146.59	6.7	145.43	143.00	4.3	7,790	0.06%
2021/08/12	0	0.00	1	158.00	158.50	-1	7,552	-0.01%
2021/08/11	12	156.42	11.3	157.23	156.00	0.7	7,576	0.01%
2021/08/10	2	159.50	3	163.17	163.00	-1	7,581	-0.01%
2021/08/09	13	162.00	5	164.00	162.00	8	7,659	0.10%
2021/08/06	1	166.00	2	166.00	165.50	-1	7,759	-0.01%
2021/08/05	0	0.00	16	168.69	168.00	-16	7,924	-0.20%
2021/08/04	10	169.30	7	171.36	168.50	3	8,069	0.04%
2021/08/03	17	171.82	1	170.00	170.50	16	8,134	0.20%
2021/08/02	0	0.00	2	173.00	172.00	-2	8,146	-0.02%
2021/07/30	12	169.46	11	170.77	168.00	1	8,183	0.01%
2021/07/29	5	166.10	8	168.63	171.50	-3	8,221	-0.04%
2021/07/28	6	162.50	1	164.00	163.50	5	8,249	0.06%
2021/07/27	6	170.92	6	174.00	170.50	0	8,269	0.00%
2021/07/26	9	174.83	8	174.50	175.00	1	8,304	0.01%
2021/07/23	2	170.25	2	171.50	172.50	0	8,256	0.00%
2021/07/22	9	168.61	8	169.31	168.00	1	8,207	0.01%
2021/07/21	8	170.06	13	172.81	167.50	-5	8,146	-0.06%
2021/07/20	9	176.00	12	175.08	175.00	-3	7,935	-0.04%
2021/07/19	9	179.50	9	179.33	179.00	0	7,871	0.00%
2021/07/16	10	183.80	8	185.00	184.50	2	7,815	0.03%
2021/07/15	24	189.10	27	189.19	188.00	-3	7,706	-0.04%
2021/07/14	19	187.08	19	184.58	183.00	0	7,431	0.00%
2021/07/13	41	184.20	38	185.64	180.00	3	7,207	0.04%
2021/07/12	17	177.91	30	178.88	186.00	-13	6,948	-0.19%
2021/07/09	10	170.85	11	171.45	170.50	-1	6,644	-0.02%
2021/07/08	30	173.98	28	174.30	173.00	2	6,766	0.03%
2021/07/07	1	175.00	2	172.75	172.00	-1	6,750	-0.01%
2021/07/06	7	168.36	7	169.71	168.00	0	6,792	0.00%
2021/07/05	9	170.61	10	170.50	172.00	-1	6,838	-0.01%
2021/07/02	1	170.00	7	167.21	168.50	-6	6,829	-0.09%
2021/07/01	11	164.55	17	166.97	164.00	-6	6,840	-0.09%
2021/06/30	1	167.00	5	168.40	169.00	-4	6,861	-0.06%
2021/06/29	15	170.13	11.2	170.39	168.50	3.8	6,940	0.05%
2021/06/28	1	174.00	0	0.00	173.00	1	7,134	0.01%
2021/06/25	12	176.08	11	178.41	174.00	1	7,129	0.01%
2021/06/24	5	176.20	2	177.00	176.50	3	7,045	0.04%
2021/06/23	4	176.88	9	177.33	175.00	-5	7,014	-0.07%
2021/06/22	8	171.50	11.2	171.97	170.50	-3.2	6,885	-0.05%
2021/06/21	16	173.50	12	172.33	171.50	4	6,832	0.06%
2021/06/18	22.3	178.68	25	179.28	177.00	-2.7	6,705	-0.04%
2021/06/17	14.1	173.47	17	173.09	174.50	-2.9	6,484	-0.05%
2021/06/16	5	171.50	1	171.50	169.50	4	6,390	0.06%
2021/06/15	19	172.58	22	171.61	172.00	-3	6,359	-0.05%
2021/06/11	66	165.13	65	164.46	167.00	1	6,218	0.02%
2021/06/10	4	158.00	2	158.00	160.00	2	5,943	0.03%
2021/06/09	1	154.00	2	154.25	152.00	-1	5,890	-0.02%
2021/06/07	9	154.50	21	152.43	154.00	-12	5,999	-0.20%
2021/06/04	18	153.25	9	154.17	151.50	9	5,961	0.15%
2021/06/03	3	156.17	1	157.50	157.00	2	5,978	0.03%
2021/06/02	18	158.31	16	158.34	157.50	2	5,940	0.03%
2021/06/01	0	0.00	1	154.00	155.00	-1	5,765	-0.02%
2021/05/31	5	153.10	3	155.50	152.50	2	5,804	0.03%
2021/05/28	0	0.00	3	152.00	154.00	-3	5,953	-0.05%
2021/05/27	11	150.18	10.1	150.95	149.00	0.9	5,968	0.01%
2021/05/26	7	151.43	1	153.00	150.00	6	5,931	0.10%
2021/05/25	20	147.63	19	146.21	146.50	1	5,877	0.02%
2021/05/24	20.1	133.06	19	135.34	143.50	1.1	5,725	0.02%
2021/05/21	10	128.85	10	126.25	130.50	0	5,541	0.00%
2021/05/20	9	125.61	9	127.17	124.50	0	5,629	0.00%
2021/05/19	9	126.94	10	126.35	127.50	-1	5,799	-0.02%
2021/05/18	27	127.76	26	127.04	131.00	1	5,877	0.02%
2021/05/17	3	126.99	4	127.63	123.50	-1	5,961	-0.02%
2021/05/14	12	128.92	12	131.96	127.00	0	6,002	0.00%
2021/05/13	4	127.75	11	125.05	132.00	-7	6,118	-0.11%
2021/05/12	7	121.64	8	128.94	122.00	-1	6,583	-0.02%
2021/05/11	4	136.88	4.4	138.08	135.00	-0.4	6,563	-0.01%
2021/05/10	12	148.46	10	148.30	147.00	2	6,685	0.03%
2021/05/07	1.1	149.64	1	149.50	151.50	0.1	6,828	0.00%
2021/05/06	8	141.94	8	146.56	142.50	0	7,030	0.00%
2021/05/05	2.3	147.47	4	146.25	145.00	-1.7	7,264	-0.02%
2021/05/04	7	139.57	8	139.50	139.50	-1	8,261	-0.01%
2021/05/03	10	145.60	6	149.17	146.00	4	8,256	0.05%
2021/04/29	1	158.00	1	159.00	156.00	0	8,413	0.00%
2021/04/26	18	158.50	18.3	159.72	158.50	-0.3	9,122	0.00%
2021/04/23	5.1	157.52	5.3	158.00	159.50	-0.2	9,430	0.00%
2021/04/22	5	157.60	7.2	159.69	156.00	-2.2	9,853	-0.02%
2021/04/21	24	159.67	24.5	161.04	159.50	-0.5	10,035	0.00%
2021/04/20	6.1	162.42	5	162.10	162.00	1.1	10,308	0.01%
2021/04/19	2	158.50	3	159.17	158.00	-1	10,647	-0.01%
2021/04/16	25	162.16	24	163.29	161.00	1	11,002	0.01%
2021/04/15	5	157.00	5	158.50	164.50	0	11,521	0.00%
2021/04/14	12	159.92	10	157.90	159.00	2	12,043	0.02%
2021/04/13	6.2	165.06	3	165.67	164.50	3.2	12,703	0.03%
2021/04/12	13	168.96	8	168.75	168.00	5	12,875	0.04%
2021/04/09	10.1	175.50	9	176.06	175.00	1.1	13,056	0.01%
2021/04/08	2.1	178.48	2.2	179.46	178.50	-0.1	13,451	0.00%
2021/04/07	0	0.00	3	179.00	179.50	-3	13,495	-0.02%
2021/04/06	9	176.33	10	178.05	176.00	-1	13,482	-0.01%
2021/04/01	14	178.82	25	181.02	179.00	-11	13,519	-0.08%
2021/03/31	11.1	180.56	8	179.25	181.00	3.1	13,493	0.02%
2021/03/30	1	174.00	4	175.00	173.50	-3	13,352	-0.02%
2021/03/29	8	173.19	6	175.75	172.50	2	13,563	0.01%
2021/03/26	2	172.75	2	172.00	173.00	0	13,815	0.00%
2021/03/25	2	168.25	1	167.50	166.50	1	14,068	0.01%
2021/03/24	1	167.50	0	0.00	167.00	1	14,155	0.01%
2021/03/23	3	172.33	4	171.00	170.00	-1	14,331	-0.01%
2021/03/22	4	173.00	3	171.17	171.00	1	14,591	0.01%
2021/03/19	0	0.00	2	174.00	174.50	-2	15,058	-0.01%
2021/03/18	3	174.67	5	175.00	174.50	-2	15,457	-0.01%
2021/03/17	14	174.82	2	173.25	173.00	12	16,019	0.07%
2021/03/16	3	172.67	0	0.00	172.00	3	16,435	0.02%
2021/03/15	9	173.50	10	174.40	173.00	-1	17,301	-0.01%
2021/03/12	19	174.13	18	176.00	174.00	1	18,042	0.01%
2021/03/11	3	172.50	5	173.20	174.50	-2	18,240	-0.01%
2021/03/10	23	168.57	23	170.61	168.00	0	18,435	0.00%
2021/03/09	9	168.67	8	165.00	169.50	1	18,692	0.01%
2021/03/08	1	167.00	3	171.50	166.50	-2	18,842	-0.01%
2021/03/05	12	170.25	2.2	169.92	170.00	9.8	18,948	0.05%
2021/03/04	34	172.91	29	173.55	173.00	5	19,169	0.03%
2021/03/03	37.1	176.87	35	175.37	177.50	2.1	19,401	0.01%
2021/03/02	27.1	170.09	22	172.05	166.50	5.1	19,411	0.03%
2021/02/26	28	172.96	26	172.10	173.00	2	19,843	0.01%
2021/02/25	11	176.82	10	178.10	175.00	1	20,021	0.00%
2021/02/24	4	180.61	4	179.38	177.00	0	20,393	0.00%
2021/02/23	2	178.00	3	178.67	178.50	-1	20,736	0.00%
2021/02/22	15	182.40	12.1	184.71	181.50	2.9	21,242	0.01%
2021/02/19	13	183.54	12	183.00	183.50	1	21,752	0.00%
2021/02/18	3	179.50	1	181.00	179.00	2	22,257	0.01%
2021/02/17	38	180.92	36	180.92	181.00	2	22,991	0.01%
2021/02/05	14	176.07	17	175.26	174.50	-3	23,351	-0.01%
2021/02/04	20	172.88	19	173.13	174.00	1	23,961	0.00%
2021/02/03	42.1	179.67	35	180.46	178.00	7.1	24,408	0.03%
2021/02/02	25	191.72	15	191.53	192.50	10	24,549	0.04%
2021/02/01	7	186.21	4	183.38	191.00	3	25,135	0.01%
2021/01/29	22	188.77	15	189.20	185.50	7	25,467	0.03%
2021/01/28	33	194.21	40	194.51	192.00	-7	25,635	-0.03%
2021/01/27	19	204.50	27	205.61	203.00	-8	25,941	-0.03%
2021/01/26	113.1	209.79	103	209.96	203.00	10.1	26,040	0.04%	大買/大賣/
2021/01/25	26.1	199.68	28.2	200.59	200.00	-2.1	24,975	-0.01%
2021/01/22	28.1	202.16	26.5	201.27	203.00	1.6	24,898	0.01%
2021/01/21	17	200.09	20	200.88	203.00	-3	24,715	-0.01%
2021/01/20	23.1	197.50	22	198.48	195.00	1.1	24,517	0.00%
2021/01/19	29.1	204.16	32	203.31	204.00	-2.9	24,299	-0.01%
2021/01/18	40	196.74	47.1	198.09	202.50	-7.1	24,131	-0.03%
2021/01/15	55	202.56	50	201.70	193.00	5	23,970	0.02%
2021/01/14	10	203.15	15	200.30	199.00	-5	23,591	-0.02%
2021/01/13	11	202.55	17	202.88	202.00	-6	23,410	-0.03%
2021/01/12	28	204.66	55	204.27	199.50	-27	23,156	-0.12%
2021/01/11	65	199.56	29	203.09	205.50	36	22,830	0.16%
2021/01/08	42	202.36	132	205.36	196.00	-90	22,519	-0.40%	大賣/
2021/01/07	77.1	202.45	29	202.07	203.00	48.1	22,024	0.22%
2021/01/06	25	196.64	54	194.79	193.00	-29	21,470	-0.14%
2021/01/05	6	188.83	35	190.93	188.00	-29	20,708	-0.14%
2021/01/04	13.5	187.07	36	187.49	187.50	-22.5	20,524	-0.11%
2020/12/31	33.1	184.82	86	182.69	183.50	-52.9	20,324	-0.26%
2020/12/30	24	174.81	4	174.38	176.50	20	19,893	0.10%
2020/12/29	21	173.76	8	173.00	171.50	13	19,833	0.07%
2020/12/28	23	173.15	9	172.44	172.00	14	19,785	0.07%
2020/12/25	21	169.83	24	170.31	169.00	-3	19,703	-0.02%
2020/12/24	12	170.71	9	172.06	170.00	3	19,653	0.02%
2020/12/23	12	172.17	13	172.08	173.50	-1	19,578	-0.01%
2020/12/22	74	169.61	34	169.35	167.50	40	19,489	0.21%
2020/12/21	33	165.06	23	163.98	164.00	10	19,295	0.05%
2020/12/18	6	171.50	6	171.67	171.50	0	19,108	0.00%
2020/12/17	24	174.06	11	172.45	175.00	13	19,345	0.07%
2020/12/16	43	174.64	29	176.17	171.50	14	19,198	0.07%
2020/12/15	46	173.39	64	173.91	171.00	-18	18,978	-0.09%
2020/12/14	56.1	179.70	47	181.88	176.00	9.1	18,544	0.05%
2020/12/11	64	195.96	68	193.68	188.00	-4	18,244	-0.02%
2020/12/10	80	205.88	47	206.34	208.50	33	17,953	0.18%
2020/12/09	172	207.22	119	206.02	204.00	53	17,732	0.30%	大買/大賣/
2020/12/08	63.1	190.39	86	193.55	199.00	-22.9	16,902	-0.14%
2020/12/07	42	180.19	29	179.33	181.00	13	16,210	0.08%
2020/12/04	39	181.29	8	180.69	176.50	31	16,011	0.19%
2020/12/03	18	180.39	17	178.82	185.00	1	15,856	0.01%
2020/12/02	24	178.13	11	177.95	177.00	13	15,706	0.08%
2020/12/01	9	179.56	8	180.19	180.50	1	15,636	0.01%
2020/11/30	16	180.50	23	180.70	179.50	-7	15,668	-0.04%
2020/11/27	24	174.81	17	173.94	177.00	7	15,781	0.04%
2020/11/26	14	179.14	13	178.46	179.50	1	15,633	0.01%
2020/11/25	50	179.57	39	180.00	179.00	11	15,522	0.07%
2020/11/24	32	187.55	30	187.63	185.00	2	15,127	0.01%
2020/11/23	29	188.41	29	188.05	190.00	0	15,109	0.00%
2020/11/20	41	191.02	46	189.00	187.00	-5	15,053	-0.03%
2020/11/19	34	188.15	52	189.81	189.50	-18	14,903	-0.12%
2020/11/18	41	184.59	53	185.08	186.50	-12	14,501	-0.08%
2020/11/17	35.1	183.72	36	184.89	179.50	-0.9	14,192	-0.01%
2020/11/16	78	185.18	58	182.58	190.00	20	13,878	0.14%
2020/11/13	38	168.20	44	168.92	175.00	-6	13,259	-0.05%
2020/11/12	67	170.18	71	169.59	170.00	-4	12,977	-0.03%
2020/11/11	43	165.45	42	166.46	171.00	1	12,355	0.01%
2020/11/10	60	159.04	78	156.49	160.00	-18	11,944	-0.15%
2020/11/09	40	151.81	36	150.96	156.50	4	11,295	0.04%
2020/11/06	29	140.43	44	141.97	142.50	-15	10,799	-0.14%
2020/11/05	14	133.64	11	135.05	136.50	3	10,591	0.03%
2020/11/04	25	129.86	33	132.00	135.00	-8	10,510	-0.08%
2020/11/03	11	127.09	31	127.77	127.00	-20	10,071	-0.20%
2020/11/02	10	119.20	9	118.22	119.50	1	9,829	0.01%
2020/10/28	21	120.52	21	120.90	120.50	0	10,289	0.00%
2020/10/27	1	121.00	1	124.00	124.00	0	10,407	0.00%
2020/10/26	3	123.00	3	124.33	122.50	0	10,636	0.00%
2020/10/23	5	123.40	5	124.10	124.50	0	10,925	0.00%
2020/10/22	7	120.57	10	119.70	121.00	-3	11,681	-0.03%
2020/10/21	12	117.21	12	117.88	117.00	0	12,242	0.00%
2020/10/20	20	117.13	22	116.80	117.50	-2	12,615	-0.02%
2020/10/19	24	118.92	26	118.69	118.50	-2	12,784	-0.02%
2020/10/16	11	118.55	11	121.86	118.50	0	13,006	0.00%
2020/10/14	9	122.83	8	122.88	122.50	1	13,720	0.01%
2020/10/13	0	0.00	1	123.50	123.50	-1	14,190	-0.01%
2020/10/12	13	121.81	13	122.12	121.50	0	14,629	0.00%
2020/10/08	11	121.14	14	120.57	121.00	-3	15,305	-0.02%
2020/10/07	5	118.50	5	118.20	118.00	0	15,940	0.00%
2020/10/06	4	118.25	2	118.50	117.00	2	16,476	0.01%
2020/10/05	10	117.00	12	116.92	116.50	-2	17,141	-0.01%
2020/09/30	8	114.44	12	115.00	117.00	-4	17,743	-0.02%
2020/09/29	8	114.81	8	114.50	113.50	0	18,154	0.00%
2020/09/28	2	114.00	3	112.50	114.00	-1	18,800	-0.01%
2020/09/25	19	111.79	20	111.75	110.50	-1	19,141	-0.01%
2020/09/24	8	115.13	4	115.50	115.00	4	19,447	0.02%
2020/09/23	14	117.21	15	117.43	119.50	-1	20,036	0.00%
2020/09/22	14	119.57	9	119.44	118.00	5	20,364	0.02%
2020/09/21	10	125.50	13	126.12	125.50	-3	20,809	-0.01%
2020/09/17	6	127.83	1	127.00	127.00	5	22,528	0.02%
2020/09/16	21	129.02	20	130.25	128.00	1	23,416	0.00%
2020/09/15	20	130.70	19	130.45	129.50	1	23,469	0.00%
2020/09/14	15	129.20	20	130.18	131.50	-5	23,225	-0.02%
2020/09/10	5	126.70	3	125.83	125.00	2	22,969	0.01%
2020/09/09	2	123.50	2	125.00	126.50	0	22,944	0.00%
2020/09/08	5	125.30	6	125.67	126.00	-1	22,944	0.00%
2020/09/07	12	124.17	12	126.54	124.00	0	22,954	0.00%
2020/09/04	8	124.69	25	127.86	129.00	-17	22,976	-0.07%
2020/09/03	16	128.59	15	128.13	127.50	1	22,886	0.00%
2020/09/02	5	129.00	11	129.68	129.00	-6	22,798	-0.03%
2020/09/01	6	124.92	7	125.14	125.50	-1	22,541	0.00%
2020/08/31	3	122.83	1.3	124.00	123.50	1.7	22,476	0.01%
2020/08/28	9	121.61	11	122.09	123.00	-2	22,550	-0.01%
2020/08/27	12	121.96	14	122.61	121.50	-2	22,530	-0.01%
2020/08/26	32	121.77	37.7	121.58	122.00	-5.7	22,493	-0.03%
2020/08/25	27	115.85	28	115.98	118.00	-1	22,183	0.00%
2020/08/24	7	110.43	6.5	111.15	112.00	0.5	21,931	0.00%
2020/08/21	23.5	108.18	24	106.90	110.00	-0.5	21,832	0.00%
2020/08/20	65	107.28	97	108.52	102.00	-32	21,572	-0.15%
2020/08/19	49	113.58	85	114.18	112.50	-36	21,309	-0.17%
2020/08/18	33	118.26	19	117.37	118.00	14	21,142	0.07%
2020/08/17	22	123.48	17	123.97	122.00	5	20,998	0.02%
2020/08/14	21	121.52	18	120.72	126.00	3	21,133	0.01%
2020/08/13	12	120.71	9	122.61	120.50	3	20,947	0.01%
2020/08/12	22	124.36	21	123.26	123.50	1	20,939	0.00%
2020/08/11	55	129.86	54	129.67	127.50	1	20,872	0.00%
2020/08/10	31	129.53	34	130.25	128.00	-3	20,869	-0.01%
2020/08/07	10	127.15	9	128.33	126.50	1	20,790	0.00%
2020/08/06	9	128.39	9	127.72	128.50	0	20,802	0.00%
2020/08/05	11	127.45	10	127.70	127.00	1	20,761	0.00%
2020/08/04	13	128.00	17	127.97	128.00	-4	20,817	-0.02%
2020/08/03	11	126.14	13	126.12	125.00	-2	20,802	-0.01%
2020/07/31	5	124.40	5	123.10	126.00	0	20,709	0.00%
2020/07/30	15	124.70	13	125.38	123.00	2	20,683	0.01%
2020/07/29	15	121.13	7	121.57	125.00	8	20,576	0.04%
2020/07/28	96	132.39	79	129.29	119.00	17	20,433	0.08%
2020/07/27	18	129.28	22	129.57	130.00	-4	19,670	-0.02%
2020/07/24	36	125.18	34	123.75	122.00	2	19,162	0.01%
2020/07/23	15	125.80	14	125.82	125.50	1	18,906	0.01%
2020/07/22	11	125.41	6	126.75	128.00	5	18,943	0.03%
2020/07/21	43	127.41	37	126.66	126.50	6	18,718	0.03%
2020/07/20	44	119.66	44	119.99	120.50	0	18,387	0.00%
2020/07/17	77	121.36	72	122.09	121.50	5	18,135	0.03%
2020/07/16	51	126.24	50	125.63	128.00	1	17,773	0.01%
2020/07/15	72	127.49	69	127.67	125.00	3	17,379	0.02%
2020/07/14	75	140.28	78	139.97	136.50	-3	16,998	-0.02%
2020/07/13	73	137.86	49	137.54	140.50	24	16,475	0.15%
2020/07/10	80	136.21	58	135.60	128.00	22	16,084	0.14%
2020/07/09	83	137.34	90	137.24	138.00	-7	15,491	-0.05%
2020/07/08	39	133.29	54	132.24	133.00	-15	14,981	-0.10%
2020/07/07	84	129.18	70.1	127.96	129.50	13.9	14,728	0.09%
2020/07/06	42	123.21	32	123.33	123.00	10	14,173	0.07%
2020/07/03	12	122.58	14	122.54	119.50	-2	13,982	-0.01%
2020/07/02	30	123.12	22.1	123.44	125.00	7.9	13,554	0.06%
2020/07/01	24	117.19	24	116.15	116.00	0	12,873	0.00%
2020/06/30	56	116.80	48.1	114.50	112.00	7.9	12,431	0.06%
2020/06/29	58	109.85	69	111.83	115.00	-11	11,637	-0.09%
2020/06/24	31	102.51	55.1	102.42	105.50	-24.1	10,716	-0.22%
2020/06/23	28	93.60	43	92.72	96.10	-15	9,831	-0.15%
2020/06/22	7	87.17	5	86.32	87.40	2	8,916	0.02%
2020/06/19	16	84.06	15	84.17	84.00	1	8,763	0.01%
2020/06/18	3	82.83	5	83.74	84.40	-2	8,698	-0.02%
2020/06/17	1	81.30	54	82.31	81.30	-53	8,622	-0.61%
2020/06/16	2	81.65	7	81.56	82.30	-5	8,616	-0.06%
2020/06/15	64	80.44	3	79.80	79.80	61	8,564	0.71%
2020/06/12	2	78.00	3	79.07	81.50	-1	8,550	-0.01%
2020/06/11	31	83.55	58	85.09	81.60	-27	8,523	-0.32%
2020/06/10	2	86.10	0	0.00	86.10	2	8,428	0.02%
2020/06/09	18	86.14	17	86.06	86.00	1	8,424	0.01%
2020/06/08	8	87.66	30	87.17	86.80	-22	8,733	-0.25%
2020/06/05	46	87.15	8	87.09	86.80	38	8,930	0.43%
2020/06/04	50	87.26	148	86.76	86.50	-98	9,056	-1.08%	大賣/
2020/06/03	75	86.31	7	86.34	85.90	68	9,109	0.75%
2020/06/02	18	85.30	16	85.64	84.00	2	9,114	0.02%
2020/06/01	57	84.11	6	85.03	85.20	51	9,265	0.55%
2020/05/29	5	82.48	2	81.55	81.70	3	9,465	0.03%
2020/05/28	2	81.95	10	82.99	81.50	-8	9,550	-0.08%
2020/05/27	6	84.58	1	85.00	84.00	5	9,539	0.05%
2020/05/26	10	84.72	19	85.09	84.50	-9	9,532	-0.09%
2020/05/25	0	0.00	10	82.93	83.40	-10	9,439	-0.11%
2020/05/22	1	83.10	1	82.30	81.90	0	9,445	0.00%
2020/05/21	25	83.58	10	83.69	84.50	15	9,372	0.16%
2020/05/20	11	78.44	11	78.84	78.20	0	9,126	0.00%
2020/05/19	9	78.50	10	78.58	77.70	-1	9,054	-0.01%
2020/05/18	26	80.93	24	80.05	79.10	2	8,949	0.02%
2020/05/15	27	83.26	15	82.69	83.50	12	8,879	0.14%
2020/05/14	41	87.94	27	86.73	85.20	14	8,911	0.16%
2020/05/13	8	87.68	13	87.68	88.40	-5	9,000	-0.06%
2020/05/12	9	86.22	23	86.53	86.10	-14	9,134	-0.15%
2020/05/11	20	88.37	48	87.88	87.30	-28	9,661	-0.29%
2020/05/08	20	85.48	10	84.82	84.80	10	9,777	0.10%
2020/05/07	39	83.59	5	83.64	83.70	34	9,807	0.35%
2020/05/06	5	82.16	2	82.15	81.70	3	9,836	0.03%
2020/05/05	12	83.75	28	84.81	83.50	-16	9,946	-0.16%
2020/05/04	14	84.41	13	84.51	85.00	1	9,910	0.01%
2020/04/30	1	83.00	9	83.04	82.70	-8	9,851	-0.08%
2020/04/29	25	83.04	42	82.67	81.90	-17	9,859	-0.17%
2020/04/28	16	82.54	37	83.59	82.00	-21	9,997	-0.21%
2020/04/27	76	81.79	4	81.85	83.00	72	9,876	0.73%
2020/04/24	1	78.20	2	78.45	77.70	-1	9,790	-0.01%
2020/04/23	18	78.12	21	77.45	78.10	-3	10,157	-0.03%
2020/04/22	4	74.30	4	75.13	76.80	0	10,429	0.00%
2020/04/21	16	75.27	17	76.46	75.00	-1	10,445	-0.01%
2020/04/20	3	78.50	3	78.10	78.60	0	10,568	0.00%
2020/04/17	28	80.72	40	80.13	79.40	-12	10,565	-0.11%
2020/04/16	18	77.05	15	77.40	78.00	3	10,358	0.03%
2020/04/15	14	74.73	10	74.17	74.70	4	10,145	0.04%
2020/04/14	4	73.45	4	73.70	73.60	0	9,967	0.00%
2020/04/13	2	72.85	5	72.40	72.10	-3	9,871	-0.03%
2020/04/10	8	72.29	7	73.34	74.50	1	9,748	0.01%
2020/04/09	18	71.32	15	71.55	71.20	3	9,553	0.03%
2020/04/08	10	71.44	20	71.73	73.30	-10	9,411	-0.11%
2020/04/07	1	65.10	11	67.00	69.00	-10	9,184	-0.11%
2020/04/06	6	62.60	0	0.00	62.80	6	9,159	0.07%
2020/04/01	18	60.97	0	0.00	61.00	18	9,162	0.20%
2020/03/31	1	57.10	0	0.00	59.00	1	9,188	0.01%
2020/03/27	0	0.00	8	60.35	57.00	-8	9,680	-0.08%
2020/03/26	6	58.00	34	56.04	58.50	-28	9,843	-0.28%
2020/03/25	0	0.00	5	55.30	55.30	-5	10,074	-0.05%
2020/03/24	0	0.00	5	50.30	50.30	-5	10,400	-0.05%
2020/03/20	0	0.00	24	47.40	48.55	-24	10,709	-0.22%
2020/03/18	8	51.69	0	0.00	49.05	8	11,755	0.07%
2020/03/17	58	55.97	0	0.00	54.50	58	12,081	0.48%
2020/03/16	37	63.84	1	64.80	59.90	36	12,017	0.30%
2020/03/13	67	66.50	0	0.00	66.50	67	11,967	0.56%
2020/03/12	14	76.65	98	74.17	73.80	-84	11,995	-0.70%
2020/03/11	34	81.80	140	85.77	82.00	-106	11,586	-0.91%	大賣/鉅額交易
2020/03/10	22	87.05	18	84.77	88.90	4	11,269	0.04%
2020/03/09	18	89.07	43	88.52	85.40	-25	11,052	-0.23%
2020/03/06	34	93.16	36	92.51	92.20	-2	10,805	-0.02%
2020/03/05	80	93.79	30.1	93.74	94.40	49.9	10,694	0.47%
2020/03/04	11	90.59	37	91.82	90.50	-26	10,369	-0.25%
2020/03/03	7	93.34	3	92.23	93.30	4	10,123	0.04%
2020/03/02	32	87.85	0	0.00	88.00	32	10,366	0.31%
2020/02/27	11	91.15	27	91.43	88.90	-16	10,608	-0.15%
2020/02/26	1	92.50	0	0.00	91.00	1	10,801	0.01%
2020/02/25	4	92.83	32	91.60	92.80	-28	11,563	-0.24%
2020/02/24	9	90.09	1	92.00	92.00	8	12,057	0.07%
2020/02/21	5	90.26	1	89.90	90.70	4	12,145	0.03%
2020/02/20	58	90.50	1	90.80	90.50	57	12,200	0.47%
2020/02/19	2	88.35	1	88.00	89.60	1	12,238	0.01%
2020/02/17	25	92.44	27	91.89	90.30	-2	12,367	-0.02%
2020/02/14	5.1	92.48	13	92.62	92.90	-7.9	12,039	-0.07%
2020/02/13	13	93.00	17	93.45	92.20	-4	11,828	-0.03%
2020/02/12	19	92.49	21.1	93.73	93.90	-2.1	11,698	-0.02%
2020/02/11	13	88.50	11	89.84	90.30	2	11,126	0.02%
2020/02/10	12	82.92	7	82.23	82.10	5	10,831	0.05%
2020/02/07	13	81.93	50	82.17	81.50	-37	10,693	-0.35%
2020/02/06	40	83.83	1	81.20	84.50	39	10,615	0.37%
2020/02/05	0	0.00	1	79.10	79.10	-1	10,467	-0.01%
2020/02/04	15	79.83	6	80.15	80.20	9	10,441	0.09%
2020/02/03	1	71.80	1	72.40	74.70	0	10,361	0.00%
2020/01/31	1	80.50	0	0.00	78.60	1	10,724	0.01%
2020/01/30	0	0.00	1	80.70	80.70	-1	10,841	-0.01%
2020/01/20	31	90.98	2	89.95	89.60	29	11,261	0.26%
2020/01/17	50	89.84	51.1	90.27	90.00	-1.1	11,488	-0.01%
2020/01/16	15	86.46	14.1	86.24	87.20	0.9	11,434	0.01%
2020/01/15	9	83.67	15	83.44	83.50	-6	11,303	-0.05%
2020/01/14	22	83.91	16	84.00	84.60	6	11,542	0.05%
2020/01/13	3	80.53	4	81.63	80.60	-1	11,503	-0.01%
2020/01/10	2	81.00	2	80.65	80.30	0	11,529	0.00%
2020/01/09	1	80.70	4	80.62	80.80	-3	11,344	-0.03%
2020/01/06	1	79.40	0	0.00	77.70	1	11,420	0.01%
2020/01/03	3	79.43	0	0.00	79.20	3	11,433	0.03%
2019/12/31	2	80.40	0	0.00	80.50	2	11,465	0.02%
2019/12/30	5	80.00	0	0.00	80.00	5	11,489	0.04%
2019/12/27	13	80.85	0	0.00	81.00	13	11,507	0.11%
2019/12/26	6	79.20	4	79.18	79.50	2	11,499	0.02%
2019/12/25	16	80.83	37	78.84	77.80	-21	11,476	-0.18%
2019/12/24	11	79.77	12	79.37	80.50	-1	11,212	-0.01%
2019/12/23	12	77.59	33	76.75	77.70	-21	11,084	-0.19%
2019/12/20	1	79.40	0	0.00	78.80	1	10,936	0.01%
2019/12/19	63	85.20	61	83.33	83.00	2	10,824	0.02%
2019/12/18	13	82.91	13	81.89	83.00	0	10,621	0.00%
2019/12/17	4	82.40	45	83.59	82.80	-41	10,511	-0.39%
2019/12/16	46	82.83	5.1	82.33	83.50	40.9	10,491	0.39%
2019/12/13	25	81.21	4	81.00	79.40	21	10,099	0.21%
2019/12/12	8	77.81	7.1	79.32	79.70	0.9	9,473	0.01%
2019/12/10	0	0.00	4	71.48	71.30	-4	9,143	-0.04%
2019/12/09	4	70.20	5.1	70.31	71.50	-1.1	9,189	-0.01%
2019/11/28	49.1	65.05	5	65.10	65.70	44.1	9,726	0.45%
2019/11/27	19	66.53	62	67.74	66.20	-43	9,792	-0.44%
2019/11/26	16	70.14	14	69.58	69.90	2	9,471	0.02%
2019/11/25	11	70.83	6	70.35	70.30	5	9,255	0.05%
2019/11/22	245	71.30	299	71.40	71.00	-54	9,023	-0.60%	大買/大賣/
2019/11/21	71	67.80	21.1	67.73	70.00	49.9	8,275	0.60%
2019/11/19	5	63.60	2	64.10	64.10	3	7,777	0.04%
2019/11/15	12	64.06	12	63.63	64.00	0	8,002	0.00%
2019/11/14	13	64.30	33	62.47	64.30	-20	7,985	-0.25%
2019/11/12	0	0.00	1	62.70	63.60	-1	8,029	-0.01%
2019/11/11	2	60.45	56	61.90	60.90	-54	8,044	-0.67%
2019/11/08	79	66.73	16	64.55	67.00	63	7,968	0.79%
2019/11/07	4	64.20	14	65.00	64.20	-10	7,975	-0.13%
2019/11/05	18	66.79	12	66.70	66.60	6	8,016	0.07%
2019/11/04	6	66.87	0	0.00	67.00	6	8,031	0.07%
2019/11/01	3	64.97	2	65.35	65.70	1	7,989	0.01%
2019/10/31	5	63.90	3	63.40	62.90	2	7,970	0.03%
2019/10/30	20	64.77	20	64.82	65.30	0	7,902	0.00%
2019/10/29	55	62.51	44	62.10	62.50	11	7,459	0.15%
2019/10/28	15	60.47	17	61.54	62.50	-2	7,213	-0.03%
2019/10/25	35	58.43	84	57.92	58.40	-49	6,847	-0.72%
2019/10/24	92	55.57	49	56.99	57.10	43	6,622	0.65%
2019/10/23	32	53.20	27	53.21	53.20	5	6,388	0.08%
2019/10/22	10	52.16	10	52.72	53.40	0	6,493	0.00%
2019/10/21	4	51.03	20	50.60	50.70	-16	6,472	-0.25%
2019/10/18	7	48.87	8	48.74	48.75	-1	6,602	-0.02%
2019/10/17	1	46.85	1	47.10	47.10	0	6,751	0.00%
2019/10/16	2	47.00	1	46.60	46.60	1	6,805	0.01%
2019/10/15	0	0.00	1	46.60	46.70	-1	6,832	-0.01%
2019/10/14	11	46.35	0	0.00	45.85	11	6,886	0.16%
2019/10/09	43	46.70	1	46.65	46.75	42	6,921	0.61%
2019/10/08	16	46.86	69	47.07	46.80	-53	7,248	-0.73%
2019/10/07	4	48.00	4	47.80	47.80	0	7,375	0.00%
2019/10/04	3	48.60	4	48.26	48.00	-1	7,409	-0.01%
2019/10/03	2	47.00	3	48.05	48.45	-1	7,488	-0.01%
2019/10/02	6	47.36	5	47.89	47.65	1	7,522	0.01%
2019/10/01	1	48.00	1	47.80	47.80	0	7,684	0.00%
2019/09/27	15	47.46	8	47.53	47.80	7	7,994	0.09%
2019/09/26	12	48.43	13	47.89	47.70	-1	8,055	-0.01%
2019/09/25	13	48.60	3	48.60	48.60	10	7,997	0.13%
2019/09/24	4	49.86	2	49.95	49.20	2	7,972	0.03%
2019/09/23	2	50.03	14	50.56	51.60	-12	7,820	-0.15%
2019/09/20	1	49.55	0	0.00	49.65	1	7,658	0.01%
2019/09/19	0	0.00	7	49.55	49.75	-7	7,631	-0.09%
2019/09/18	4	48.28	4	48.60	48.70	0	7,452	0.00%
2019/09/17	17	48.46	7	48.20	48.20	10	7,429	0.13%
2019/09/16	4	49.45	4	49.39	49.15	0	7,406	0.00%
2019/09/12	3	49.12	1	49.10	49.10	2	7,355	0.03%
2019/09/11	4	49.53	4	49.00	48.90	0	7,347	0.00%
2019/09/10	3	48.58	6	49.35	48.70	-3	7,287	-0.04%
2019/09/09	3	49.75	48	49.90	49.55	-45	7,298	-0.62%
2019/09/06	54	50.28	10	50.20	49.60	44	7,253	0.61%
2019/09/05	1	49.00	6	49.64	49.10	-5	6,993	-0.07%
2019/09/04	5	49.60	0	0.00	49.00	5	6,930	0.07%
2019/09/03	1	48.20	1	48.60	48.15	0	6,843	0.00%
2019/09/02	1	47.85	3	47.73	47.80	-2	6,790	-0.03%
2019/08/30	5	48.65	5	48.00	48.10	0	6,767	0.00%
2019/08/28	4	47.06	4	46.50	46.50	0	6,616	0.00%
2019/08/27	1	46.05	1	45.85	45.75	0	6,507	0.00%
2019/08/26	3	45.82	3	45.25	45.25	0	6,483	0.00%
2019/08/23	4	47.80	4	47.75	47.10	0	6,419	0.00%
2019/08/22	3	48.55	24	49.73	48.20	-21	6,365	-0.33%
2019/08/21	37	49.32	15	49.24	49.50	22	6,219	0.35%
2019/08/20	6	47.35	8	47.02	46.70	-2	5,900	-0.03%
2019/08/19	0	0.00	15	47.32	47.20	-15	5,832	-0.26%
2019/08/16	25	47.04	11	46.53	46.15	14	5,768	0.24%
2019/08/15	1	46.85	1	47.65	49.10	0	5,559	0.00%
2019/08/14	1	48.70	1	48.15	47.70	0	5,492	0.00%
2019/08/13	4	48.36	4	48.10	47.70	0	5,415	0.00%
2019/08/12	2	48.10	4	49.00	48.90	-2	5,341	-0.04%
2019/08/08	18	46.81	14	47.76	47.85	4	5,247	0.08%
2019/08/06	5	44.00	5	45.05	45.05	0	5,075	0.00%
2019/08/05	9	46.87	10	46.74	46.35	-1	4,992	-0.02%
2019/08/02	1	46.85	2	47.10	46.50	-1	4,936	-0.02%
2019/08/01	4	48.05	0	0.00	48.25	4	4,875	0.08%
2019/07/31	13	48.69	14	48.94	49.00	-1	4,831	-0.02%
2019/07/30	16	47.74	16	47.53	47.50	0	4,736	0.00%
2019/07/29	10	50.01	3	49.97	49.50	7	4,617	0.15%
2019/07/26	3	51.47	2	52.10	51.00	1	4,519	0.02%
2019/07/25	7	50.83	4	50.95	51.50	3	4,353	0.07%
2019/07/24	18	50.69	39	50.97	51.50	-21	4,223	-0.50%
2019/07/23	65	49.29	49	49.33	48.05	16	3,858	0.41%
2019/07/22	9	46.36	126	45.80	48.95	-117	3,506	-3.34%	大賣/鉅額交易
2019/07/19	125	44.63	21	44.12	44.50	104	3,149	3.30%	大買/鉅額交易
2019/07/18	2	41.85	3	43.03	41.95	-1	2,877	-0.03%
2019/07/17	1	43.25	0	0.00	43.25	1	2,829	0.04%
2019/07/16	2	44.20	0	0.00	44.00	2	2,815	0.07%
2019/07/15	7	43.24	11	43.21	43.65	-4	2,741	-0.15%
2019/07/12	39	44.05	25	43.73	43.10	14	2,702	0.52%
2019/07/10	1	40.65	0	0.00	40.80	1	2,316	0.04%
2019/07/09	0	0.00	2	40.40	40.40	-2	2,410	-0.08%
2019/07/08	1	41.20	0	0.00	41.30	1	2,324	0.04%
2019/07/05	30	40.93	32	41.38	42.40	-2	2,310	-0.09%
2019/07/04	2	40.13	0	0.00	40.30	2	2,161	0.09%
2019/07/03	1	38.65	0	0.00	39.30	1	1,933	0.05%
2019/07/01	1	35.25	0	0.00	35.20	1	1,845	0.05%
2019/06/19	8	34.40	8	34.60	34.40	0	2,078	0.00%
2019/06/17	4	35.05	4	34.85	34.85	0	2,070	0.00%
2019/06/14	0	0.00	4	33.95	33.80	-4	2,016	-0.20%
2019/06/11	2	33.35	0	0.00	34.00	2	2,045	0.10%
2019/06/06	6	31.90	4	31.80	31.65	2	1,978	0.10%
2019/06/05	4	31.55	4	31.65	31.55	0	1,972	0.00%
2019/06/04	4	31.40	4	31.70	31.40	0	1,980	0.00%
2019/05/17	1	35.00	0	0.00	33.95	1	2,285	0.04%
2019/04/29	0	0.00	5	39.70	39.30	-5	3,562	-0.14%
2019/04/26	0	0.00	3	40.65	40.75	-3	3,544	-0.08%
2019/04/23	2	43.00	2	42.25	42.50	0	3,508	0.00%
2019/04/22	8	42.50	0	0.00	43.30	8	3,497	0.23%
2019/04/19	2	41.70	2	42.08	41.80	0	3,463	0.00%
2019/04/18	3	43.02	11	42.75	41.40	-8	3,447	-0.23%
2019/04/17	5	43.74	5	44.07	43.60	0	3,387	0.00%
2019/04/16	4	42.81	12	43.23	43.30	-8	3,329	-0.24%
2019/04/15	26	43.64	15	43.60	44.00	11	3,260	0.34%
2019/04/12	5	42.00	0	0.00	42.00	5	3,118	0.16%
2019/04/11	0	0.00	5	42.10	41.20	-5	3,102	-0.16%
2019/04/10	1	42.15	15	42.07	41.90	-14	3,043	-0.46%
2019/04/09	5	42.50	126	42.04	42.70	-121	3,017	-4.01%	大賣/鉅額交易
2019/04/08	130	41.61	1	41.15	41.45	129	2,915	4.43%	大買/鉅額交易
2019/04/03	0	0.00	9	41.02	40.90	-9	2,892	-0.31%
2019/04/02	0	0.00	49	41.81	41.45	-49	2,886	-1.70%
2019/04/01	64	41.60	2	41.50	40.95	62	2,858	2.17%
2019/03/29	2	40.85	1	40.40	40.00	1	2,810	0.04%
2019/03/28	3	42.03	4	41.95	40.70	-1	2,797	-0.04%
2019/03/27	8	41.43	0	0.00	41.60	8	2,738	0.29%
2019/03/26	0	0.00	1	39.00	39.00	-1	2,635	-0.04%
2019/03/25	0	0.00	2	39.70	38.95	-2	2,649	-0.08%
2019/03/22	0	0.00	3	39.70	40.50	-3	2,641	-0.11%
2019/03/11	2	39.05	2	38.88	38.85	0	2,736	0.00%
2019/03/08	2	38.25	2	38.45	38.45	0	2,814	0.00%
2019/03/07	0	0.00	6	39.43	38.00	-6	2,872	-0.21%
2019/03/05	1	40.85	0	0.00	40.60	1	2,926	0.03%
2019/02/26	3	40.20	2	40.73	40.20	1	2,979	0.03%
2019/02/21	1	42.00	1	41.50	41.50	0	3,023	0.00%
2019/02/19	5	42.63	5	42.80	41.40	0	2,963	0.00%
2019/02/18	5	41.40	0	0.00	41.10	5	2,940	0.17%
2019/02/15	2	42.33	5	43.73	42.00	-3	2,897	-0.10%
2019/02/14	2	42.10	3	42.97	43.25	-1	2,836	-0.04%
2019/02/13	6	41.24	7	41.10	41.10	-1	2,698	-0.04%
2019/02/11	13	40.34	8	39.80	39.80	5	2,624	0.19%
2019/01/29	3	37.55	3	37.95	37.45	0	2,623	0.00%
2019/01/28	2	38.65	2	38.30	38.20	0	2,676	0.00%
2019/01/25	0	0.00	6	38.04	38.10	-6	2,673	-0.22%
2019/01/24	15	37.66	11	38.35	38.30	4	2,630	0.15%
2019/01/23	13	36.26	18	36.59	37.00	-5	2,159	-0.23%
2019/01/21	4	33.55	1	33.65	33.50	3	2,031	0.15%
2019/01/17	3	33.30	0	0.00	32.75	3	2,130	0.14%
2019/01/15	15	32.09	15	32.27	32.05	0	2,188	0.00%
2019/01/14	33	31.90	0	0.00	32.00	33	2,229	1.48%
2019/01/11	0	0.00	33	32.70	32.65	-33	2,273	-1.45%
2018/12/21	4	34.76	4	33.51	34.65	0	2,869	0.00%
2018/12/20	1	34.25	0	0.00	33.95	1	2,864	0.03%
2018/12/07	1	37.30	0	0.00	37.50	1	3,078	0.03%
2018/12/04	5	40.00	0	0.00	40.00	5	3,221	0.16%
2018/11/28	0	0.00	3	35.80	36.30	-3	3,150	-0.10%
2018/11/27	3	35.40	0	0.00	35.50	3	3,147	0.10%
2018/11/13	10	33.80	10	34.95	35.30	0	3,790	0.00%
2018/11/06	0	0.00	15	36.02	34.85	-15	3,983	-0.38%
2018/11/05	10	37.48	0	0.00	37.35	10	3,980	0.25%
2018/11/02	3	35.43	2	36.00	35.00	1	3,990	0.03%
2018/11/01	2	34.80	0	0.00	34.80	2	3,981	0.05%
2018/10/31	1	33.00	0	0.00	33.00	1	4,014	0.02%
2018/10/23	2	35.50	5	35.54	34.90	-3	4,101	-0.07%
2018/10/22	5	36.45	0	0.00	36.05	5	4,080	0.12%
2018/10/11	0	0.00	34	31.40	31.35	-34	4,057	-0.84%
2018/10/09	32	35.84	63	34.73	34.80	-31	4,030	-0.77%
2018/10/08	0	0.00	1	37.80	37.85	-1	4,021	-0.02%
2018/10/05	6	40.60	6	39.75	39.80	0	4,160	0.00%
2018/10/03	0	0.00	6	44.15	44.60	-6	4,111	-0.15%
2018/10/02	3	46.25	0	0.00	45.60	3	4,132	0.07%
2018/09/27	14	44.80	0	0.00	44.75	14	4,267	0.33%
2018/09/20	2	43.80	0	0.00	43.30	2	4,336	0.05%
2018/09/19	1	44.95	0	0.00	45.00	1	4,340	0.02%
2018/09/18	2	45.68	0	0.00	44.85	2	4,366	0.05%
2018/09/17	1	46.60	0	0.00	46.95	1	4,410	0.02%
2018/09/14	1	45.50	2	46.60	47.90	-1	4,438	-0.02%
2018/09/13	1	44.80	5	45.24	45.05	-4	4,433	-0.09%
2018/09/12	1	47.20	0	0.00	43.20	1	4,445	0.02%
2018/09/10	0	0.00	2	46.95	46.20	-2	4,775	-0.04%
2018/09/04	4	51.45	4	51.08	51.90	0	4,927	0.00%
2018/08/31	2	50.90	0	0.00	51.40	2	4,944	0.04%
2018/08/23	0	0.00	2	46.98	47.60	-2	5,431	-0.04%
2018/08/21	2	44.55	2	46.00	46.50	0	5,605	0.00%
2018/08/20	42	45.71	1	48.50	44.60	41	5,688	0.72%
2018/08/17	59	50.17	99	52.19	49.20	-40	5,577	-0.72%
2018/08/13	2	55.65	0	0.00	55.90	2	6,524	0.03%
2018/08/09	1	61.30	2	61.90	61.00	-1	6,484	-0.02%
2018/08/07	22	59.15	21	59.35	60.60	1	6,623	0.02%
2018/08/06	2	57.90	2	55.65	59.20	0	6,601	0.00%
2018/08/03	0	0.00	30	60.40	60.10	-30	6,480	-0.46%
2018/08/01	30	60.20	30	60.03	60.30	0	6,598	0.00%
2018/07/23	30	59.43	0	0.00	58.20	30	6,874	0.44%
2018/07/19	2	64.50	2	63.65	63.00	0	6,858	0.00%
2018/07/16	1	62.90	1	63.50	63.00	0	6,935	0.00%
2018/07/13	1	65.00	2	64.35	63.80	-1	6,892	-0.01%
2018/07/06	1	55.60	2	54.30	54.30	-1	6,863	-0.01%
2018/07/04	0	0.00	15	59.00	58.60	-15	6,896	-0.22%
2018/07/03	15	59.32	6	60.00	58.50	9	6,918	0.13%
2018/06/27	10	59.20	4	58.80	58.80	6	6,970	0.09%
2018/06/26	0	0.00	1	59.60	60.00	-1	6,948	-0.01%
2018/06/21	31	65.30	61	64.89	65.30	-30	7,276	-0.41%
2018/06/20	3	62.90	23	63.06	64.10	-20	7,278	-0.27%
2018/06/19	52	64.88	0	0.00	64.30	52	7,169	0.73%
2018/06/15	5	72.16	27	72.72	71.40	-22	6,933	-0.32%
2018/06/14	0	0.00	1	70.10	70.40	-1	6,884	-0.01%
2018/06/13	2	69.50	50	69.97	69.20	-48	6,928	-0.69%
2018/06/12	25	71.10	3	70.90	70.50	22	7,086	0.31%
2018/06/11	12	70.80	51	70.11	70.10	-39	7,271	-0.54%
2018/06/08	41	72.03	2	71.50	71.50	39	7,345	0.53%
2018/06/07	13	73.79	32	74.33	72.90	-19	7,612	-0.25%
2018/06/06	31	73.14	33	73.73	73.00	-2	7,774	-0.03%
2018/06/05	34	73.04	12	73.18	72.10	22	7,830	0.28%
2018/06/04	66	72.69	56	73.33	72.70	10	7,807	0.13%
2018/06/01	1	71.60	0	0.00	70.10	1	7,751	0.01%
2018/05/31	52	72.35	51	74.99	70.90	1	7,704	0.01%
2018/05/30	51	73.57	7	73.03	73.00	44	7,571	0.58%
2018/05/29	2	77.40	47	76.80	74.90	-45	7,497	-0.60%
2018/05/28	51	75.64	68	75.63	75.10	-17	7,378	-0.23%
2018/05/25	11	73.55	7	74.81	73.20	4	7,271	0.06%
2018/05/24	55	74.07	17	74.77	73.80	38	7,205	0.53%
2018/05/23	21	70.72	0	0.00	70.70	21	7,078	0.30%
2018/05/22	14	71.71	20	70.93	72.20	-6	7,194	-0.08%
2018/05/21	64	66.85	95	68.63	69.40	-31	6,877	-0.45%
2018/05/17	15	65.30	0	0.00	65.30	15	6,951	0.22%
2018/05/16	14	66.14	15	66.77	66.40	-1	7,154	-0.01%
2018/05/15	3	65.53	48	66.07	67.00	-45	7,358	-0.61%
2018/05/14	1	62.90	18	62.36	63.40	-17	7,452	-0.23%
2018/05/11	9	63.84	39	64.88	62.30	-30	7,482	-0.40%
2018/05/10	56	64.19	6	63.72	64.50	50	7,516	0.67%
2018/05/09	2	63.20	2	62.90	61.90	0	7,592	0.00%
2018/05/08	2	62.10	0	0.00	61.40	2	7,650	0.03%
2018/05/04	2	61.15	2	61.65	61.50	0	7,886	0.00%
2018/05/03	0	0.00	1	59.30	59.50	-1	7,912	-0.01%
2018/05/02	0	0.00	1	60.20	60.40	-1	8,047	-0.01%
2018/04/30	3	56.20	13	56.45	57.90	-10	8,141	-0.12%
2018/04/27	40	54.48	6	54.97	54.90	34	8,263	0.41%
2018/04/26	76	54.19	101	55.02	53.70	-25	8,558	-0.29%	大賣/
2018/04/24	2	56.15	3	56.57	56.00	-1	8,806	-0.01%
2018/04/20	0	0.00	20	61.00	62.10	-20	9,165	-0.22%
2018/04/16	20	63.80	1	63.30	63.30	19	10,093	0.19%
2018/04/13	11	63.43	2	63.55	63.50	9	10,590	0.08%
2018/04/12	2	60.90	2	61.50	62.40	0	10,774	0.00%
2018/04/11	1	63.80	0	0.00	61.10	1	10,948	0.01%
2018/04/10	1	64.40	0	0.00	63.00	1	11,167	0.01%
2018/03/30	2	67.50	1	68.80	66.20	1	11,981	0.01%
2018/03/29	10	67.05	10	67.65	67.00	0	12,188	0.00%
2018/03/28	20	68.34	5	68.80	66.20	15	12,285	0.12%
2018/03/27	26	69.48	27	72.01	68.40	-1	12,524	-0.01%
2018/03/26	7	67.84	45	68.82	70.60	-38	12,551	-0.30%
2018/03/23	35	63.82	20	64.15	65.70	15	12,542	0.12%
2018/03/22	21	66.73	0	0.00	66.10	21	12,725	0.17%
2018/03/21	1	67.80	20	68.40	67.80	-19	12,931	-0.15%
2018/03/20	20	66.93	30	67.40	67.20	-10	13,239	-0.08%
2018/03/19	21	71.14	0	0.00	69.00	21	13,717	0.15%
2018/03/16	1	70.60	40	70.10	70.30	-39	13,950	-0.28%
2018/03/15	2	70.80	23	70.99	71.20	-21	14,241	-0.15%
2018/03/14	46	67.66	31	67.22	68.90	15	14,539	0.10%
2018/03/13	42	66.77	13	68.24	68.00	29	14,988	0.19%
2018/03/12	0	0.00	1	65.30	65.60	-1	15,185	-0.01%
2018/03/09	1	60.00	49	59.84	59.70	-48	15,259	-0.31%
2018/03/08	45	58.84	0	0.00	58.40	45	15,516	0.29%
2018/03/02	20	57.08	23	57.93	58.20	-3	17,129	-0.02%
2018/02/27	2	57.20	1	58.20	57.20	1	17,791	0.01%
2018/02/26	0	0.00	1	56.80	56.90	-1	17,987	-0.01%
2018/02/23	4	58.30	1	59.00	58.70	3	18,280	0.02%
2018/02/22	5	55.98	5	56.38	56.80	0	18,695	0.00%
2018/02/21	9	53.69	9	53.64	53.40	0	18,942	0.00%
2018/02/12	2	52.50	1	55.30	51.60	1	19,135	0.01%
2018/02/08	2	64.80	2	64.60	63.60	0	19,581	0.00%
2018/02/07	2	68.40	42	68.40	64.50	-40	19,761	-0.20%
2018/02/06	1	71.70	16	67.61	67.60	-15	19,925	-0.08%
2018/02/05	1	75.10	0	0.00	75.10	1	19,735	0.01%
2018/02/02	0	0.00	35	78.05	78.00	-35	19,966	-0.18%
2018/02/01	2	77.80	0	0.00	77.50	2	20,568	0.01%
2018/01/31	0	0.00	5	76.06	77.50	-5	21,135	-0.02%
2018/01/30	6	77.48	0	0.00	75.60	6	21,137	0.03%
2018/01/29	10	76.20	35	76.78	76.00	-25	21,218	-0.12%
2018/01/26	14	74.95	119	74.32	75.00	-105	21,171	-0.50%	大賣/鉅額交易
2018/01/25	13	75.62	0	0.00	75.00	13	21,192	0.06%
2018/01/24	2	76.05	24	75.57	77.30	-22	21,410	-0.10%
2018/01/23	5	75.60	66	76.59	75.50	-61	21,282	-0.29%
2018/01/22	14	76.35	1	75.30	76.00	13	21,229	0.06%
2018/01/19	0	0.00	66	80.34	79.60	-66	21,023	-0.31%
2018/01/18	3	78.83	3	80.13	78.70	0	20,894	0.00%
2018/01/17	4	79.02	3	80.57	78.70	1	20,796	0.00%
2018/01/16	20	78.30	2	79.40	78.30	18	20,598	0.09%
2018/01/15	0	0.00	33	76.02	80.10	-33	20,533	-0.16%
2018/01/12	1	72.80	20	73.66	73.50	-19	20,312	-0.09%
2018/01/11	6	73.05	4	74.33	72.70	2	20,526	0.01%
2018/01/10	9	71.25	2	72.20	71.00	7	20,382	0.03%
2018/01/09	26	76.09	20	77.43	73.60	6	20,314	0.03%
2018/01/08	16	82.71	5	85.72	80.80	11	19,997	0.06%
2018/01/05	27	84.19	51	84.77	84.30	-24	20,234	-0.12%
2018/01/04	5	82.98	17	83.59	83.70	-12	20,093	-0.06%
2018/01/03	2	81.45	290	81.37	80.70	-288	19,829	-1.45%	大賣/鉅額交易
2018/01/02	4	80.00	0	0.00	79.90	4	19,745	0.02%