精材 (3374)-康和-仁愛券商分點個股進出

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
204.0
漲跌
▲4.0
漲幅
+2.00%
成交量
2,971張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:13:35(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

精材 (3374)籌碼相關－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/12/17	0	0.00	1.1	205.00	204.00	-1.1	6,197	-0.02%
2024/12/12	3	208.00	2	208.75	200.50	1	6,497	0.02%
2024/12/10	2	200.50	0	0.00	200.00	2	6,632	0.03%
2024/12/09	1	206.00	0	0.00	204.00	1	6,706	0.01%
2024/12/05	2.1	206.19	2	206.50	205.00	0.1	6,937	0.00%
2024/12/04	0	0.00	11	199.95	204.50	-11	7,182	-0.15%
2024/11/27	2	191.00	2	190.00	190.00	0	7,635	0.00%
2024/11/26	3	194.00	1	198.00	193.00	2	7,879	0.03%
2024/11/25	3.1	200.61	1	199.50	196.50	2.1	8,181	0.03%
2024/11/22	1	203.00	4.1	202.18	201.50	-3.1	8,285	-0.04%
2024/11/21	10	195.60	5	194.50	194.00	5	8,422	0.06%
2024/11/20	10.1	195.12	12	193.75	192.50	-1.9	8,736	-0.02%
2024/11/19	2	190.00	9	196.94	198.50	-7	8,891	-0.08%
2024/11/18	7	195.07	3	189.00	190.00	4	9,218	0.04%
2024/11/15	0	0.00	2	212.50	208.50	-2	9,526	-0.02%
2024/11/13	2	212.00	0	0.00	211.50	2	10,290	0.02%
2024/11/12	2	219.00	1	220.50	215.00	1	10,567	0.01%
2024/11/11	4	228.88	5	229.80	228.00	-1	10,640	-0.01%
2024/11/08	14	234.07	4	241.25	229.50	10	10,742	0.09%
2024/11/07	0	0.00	8	226.44	229.00	-8	10,646	-0.08%
2024/11/06	2	212.50	0	0.00	210.50	2	10,706	0.02%
2024/11/04	2	212.00	0	0.00	211.50	2	11,143	0.02%
2024/10/30	1	215.50	1	214.00	213.50	0	11,388	0.00%
2024/10/29	1	210.00	2	208.00	208.50	-1	11,706	-0.01%
2024/10/28	1	212.00	1	211.00	209.50	0	12,024	0.00%
2024/10/24	1	216.50	2	221.00	214.50	-1	12,476	-0.01%
2024/10/23	1	225.00	0	0.00	224.00	1	12,503	0.01%
2024/10/21	0	0.00	1	232.50	230.50	-1	12,656	-0.01%
2024/10/18	4	234.00	0	0.00	226.50	4	12,772	0.03%
2024/10/17	1	232.00	2	231.75	234.50	-1	12,695	-0.01%
2024/10/14	0	0.00	1	225.00	225.50	-1	13,110	-0.01%
2024/10/11	0	0.00	7	224.21	224.00	-7	13,326	-0.05%
2024/10/09	3	228.00	1	227.00	224.00	2	13,677	0.01%
2024/10/08	3	221.33	13	222.96	226.00	-10	13,727	-0.07%
2024/10/07	15	218.33	11	219.23	222.00	4	14,110	0.03%
2024/10/04	13	211.23	2	214.00	218.00	11	14,460	0.08%
2024/10/01	0	0.00	1	208.50	208.00	-1	14,575	-0.01%
2024/09/27	1	213.00	0	0.00	211.50	1	15,205	0.01%
2024/09/26	1	218.50	0.2	214.50	213.00	0.8	15,296	0.01%
2024/09/25	1	216.50	0	0.00	215.00	1	15,303	0.01%
2024/09/24	4.2	211.88	4	211.75	210.00	0.2	15,271	0.00%
2024/09/23	4	229.00	0	0.00	227.50	4	15,050	0.03%
2024/09/20	2	236.00	0	0.00	237.00	2	15,143	0.01%
2024/09/19	1	234.50	0	0.00	234.50	1	15,071	0.01%
2024/09/18	0	0.00	22.1	235.00	233.00	-22.1	15,112	-0.15%
2024/09/13	24.1	241.89	0	0.00	241.00	24.1	15,382	0.16%
2024/09/12	2	239.50	5	244.30	241.00	-3	15,411	-0.02%
2024/09/10	1	234.50	1	226.00	227.50	0	15,767	0.00%
2024/09/09	0	0.00	5	232.40	232.50	-5	16,238	-0.03%
2024/09/06	7	234.14	4	237.63	229.50	3	16,546	0.02%
2024/09/05	10	238.55	2	237.00	233.00	8	16,879	0.05%
2024/09/04	6	241.08	0	0.00	247.00	6	16,997	0.04%
2024/09/03	5	255.10	0	0.00	252.50	5	16,951	0.03%
2024/09/02	3	262.83	3.1	264.15	260.00	-0.1	16,904	0.00%
2024/08/30	6	273.75	0	0.00	266.00	6	16,810	0.04%
2024/08/29	4.1	278.88	3	275.68	279.00	1	16,641	0.01%
2024/08/28	6.1	272.49	3	275.67	276.00	3.1	16,485	0.02%
2024/08/27	2	272.00	4.3	263.70	270.50	-2.3	16,323	-0.01%
2024/08/26	4	253.38	1	255.50	253.50	3	16,042	0.02%
2024/08/23	3.2	254.59	2	258.50	260.00	1.2	15,875	0.01%
2024/08/22	5	255.30	2	260.75	258.00	3	15,715	0.02%
2024/08/21	6	270.42	7	269.86	267.00	-1	15,345	-0.01%
2024/08/20	6.1	268.75	6	268.67	268.00	0.1	15,079	0.00%
2024/08/19	5	254.70	3	255.33	253.00	2	14,649	0.01%
2024/08/16	2	247.25	6	240.92	250.50	-4	14,164	-0.03%
2024/08/15	6	225.00	4	225.88	228.00	2	13,677	0.01%
2024/08/14	1	220.00	1	219.50	216.50	0	13,320	0.00%
2024/08/13	1	203.50	2	203.50	206.50	-1	12,993	-0.01%
2024/08/12	1	214.00	6	210.00	205.00	-5	12,821	-0.04%
2024/08/09	5	209.80	1	213.50	208.00	4	12,621	0.03%
2024/08/08	18	209.50	20	210.08	206.00	-2	12,303	-0.02%
2024/08/07	0	0.00	6	204.50	209.50	-6	12,085	-0.05%
2024/08/06	21	193.31	10	192.55	190.50	11	11,895	0.09%
2024/08/02	1	243.00	0	0.00	225.00	1	11,490	0.01%
2024/08/01	5	242.30	6.5	247.38	250.00	-1.5	11,223	-0.01%
2024/07/31	4	230.13	11.2	229.86	234.50	-7.2	10,853	-0.07%
2024/07/30	2	217.50	5	217.70	229.50	-3	10,505	-0.03%
2024/07/29	6.5	211.27	6	213.75	209.00	0.5	10,201	0.00%
2024/07/23	1	206.00	2	207.25	203.00	-1	9,871	-0.01%
2024/07/22	1	203.00	4	204.00	201.50	-3	9,775	-0.03%
2024/07/18	3	212.83	1	217.50	218.50	2	9,462	0.02%
2024/07/17	4	223.25	13	222.88	226.00	-9	9,268	-0.10%
2024/07/16	12	221.08	7	222.36	217.50	5	9,064	0.06%
2024/07/15	6	221.08	3	223.50	222.00	3	8,849	0.03%
2024/07/12	12	220.75	23	218.91	216.00	-11	8,616	-0.13%
2024/07/11	7	227.14	11	226.55	232.50	-4	8,334	-0.05%
2024/07/10	4	212.38	2	211.50	211.50	2	7,926	0.03%
2024/07/09	6	204.75	26	205.67	207.50	-20	7,760	-0.26%
2024/07/08	13	204.35	19	205.24	207.00	-6	7,274	-0.08%
2024/07/05	4	197.00	8	195.44	199.00	-4	6,751	-0.06%
2024/07/04	13	188.96	7	190.21	195.00	6	6,431	0.09%
2024/07/03	1	179.00	19	178.08	178.00	-18	5,841	-0.31%
2024/07/02	0	0.00	65	179.49	181.50	-65	5,669	-1.15%
2024/06/27	1	173.00	0	0.00	176.00	1	5,282	0.02%
2024/06/26	6	175.83	5	178.50	177.00	1	5,202	0.02%
2024/06/25	1	165.50	0	0.00	171.50	1	4,941	0.02%
2024/06/21	1	180.00	2	180.00	179.00	-1	4,732	-0.02%
2024/06/20	3	183.00	3	176.00	184.50	0	4,569	0.00%
2024/06/19	9	171.00	10	171.45	168.00	-1	4,287	-0.02%
2024/06/18	18	177.03	13	177.23	180.00	5	4,035	0.12%
2024/06/17	22	176.95	34	178.28	174.00	-12	3,810	-0.31%
2024/06/14	10	176.00	188	174.14	175.50	-178	3,415	-5.21%	大賣/鉅額交易
2024/06/13	4	167.75	8	168.25	173.00	-4	2,861	-0.14%
2024/06/12	36	157.33	24	148.81	157.50	12	2,443	0.49%
2024/06/11	137	147.11	22	143.80	146.50	115	1,922	5.98%	大買/鉅額交易
2024/06/07	16	134.56	13	134.04	135.00	3	1,493	0.20%
2024/06/06	51	131.96	6	132.33	130.50	45	1,389	3.24%
2024/06/04	0	0.00	16	129.00	130.50	-16	1,413	-1.13%
2024/06/03	1	130.00	1	130.00	129.50	0	1,412	0.00%
2024/05/31	118	133.54	1	130.00	127.50	117	1,400	8.35%	大買/鉅額交易
2024/05/29	0	0.00	1	128.50	128.50	-1	1,272	-0.08%
2024/05/28	17	129.32	6	127.75	129.00	11	1,245	0.88%
2024/05/27	0	0.00	2	119.50	120.00	-2	1,163	-0.17%
2024/05/24	2	118.50	2	119.50	119.50	0	1,180	0.00%
2024/04/29	1	117.00	0	0.00	118.00	1	2,100	0.05%
2024/04/26	1	115.00	0	0.00	117.00	1	2,129	0.05%
2024/04/25	0	0.00	1	114.00	114.50	-1	2,190	-0.05%
2024/04/19	4	113.75	3	115.17	113.50	1	2,216	0.05%
2024/04/18	1	117.50	0	0.00	117.50	1	2,195	0.05%
2024/04/17	0	0.00	6	117.50	117.50	-6	2,193	-0.27%
2024/04/16	1	117.00	0	0.00	117.50	1	2,187	0.05%
2024/04/11	1	125.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	1	128.50	1	129.50	129.00	0	2,162	0.00%
2024/04/02	2	127.50	3	127.50	127.50	-1	2,130	-0.05%
2024/03/29	0	0.00	30	123.50	124.00	-30	2,127	-1.41%
2024/03/28	15	123.77	0	0.00	123.50	15	2,128	0.70%
2024/03/27	1	124.00	0	0.00	124.00	1	2,137	0.05%
2024/03/22	19	129.37	4	130.50	128.50	15	2,159	0.69%
2024/03/15	1	124.00	0	0.00	123.50	1	2,250	0.04%
2024/03/14	0	0.00	3	126.00	125.50	-3	2,331	-0.13%
2024/03/13	2	127.75	0	0.00	126.50	2	2,357	0.08%
2024/03/12	0	0.00	2	127.50	129.50	-2	2,385	-0.08%
2024/03/11	0	0.00	5	128.70	128.50	-5	2,393	-0.21%
2024/03/08	6	132.50	8	133.00	129.50	-2	2,439	-0.08%
2024/03/07	5	133.40	4	133.75	131.50	1	2,390	0.04%
2024/03/06	1	131.50	0	0.00	132.00	1	2,447	0.04%
2024/03/05	2	132.50	20	132.00	131.50	-18	2,529	-0.71%
2024/02/27	0	0.00	10	131.00	128.50	-10	2,893	-0.35%
2024/02/23	6	133.75	4	134.75	132.50	2	3,063	0.07%
2024/02/22	10	131.10	0	0.00	131.50	10	3,009	0.33%
2024/02/21	4	130.00	3	130.00	129.50	1	2,972	0.03%
2024/02/20	4	135.63	4	135.88	135.50	0	2,886	0.00%
2024/02/19	3	135.67	5	135.70	133.50	-2	2,822	-0.07%
2024/02/16	5	131.30	6	132.08	132.50	-1	2,756	-0.04%
2024/02/15	1	129.00	3	131.67	131.50	-2	2,759	-0.07%
2024/02/02	2	127.50	1	127.50	128.00	1	2,833	0.04%
2024/02/01	0	0.00	6	127.17	126.00	-6	2,787	-0.22%
2024/01/31	0	0.00	1	127.50	125.50	-1	2,787	-0.04%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/25	2	128.00	0	0.00	126.50	2	2,989	0.07%
2024/01/24	0	0.00	2	128.50	127.50	-2	2,970	-0.07%
2024/01/23	0	0.00	1	126.50	127.00	-1	2,959	-0.03%
2024/01/22	3	126.83	0	0.00	127.00	3	2,955	0.10%
2024/01/19	1	126.50	1	126.50	125.50	0	2,939	0.00%
2024/01/18	1	123.00	0	0.00	124.00	1	2,920	0.03%
2024/01/17	5	124.00	0	0.00	122.00	5	2,970	0.17%
2024/01/16	0	0.00	1	123.50	124.00	-1	2,963	-0.03%
2024/01/15	1	124.00	10	122.50	123.50	-9	2,988	-0.30%
2024/01/03	0	0.00	4	124.50	124.00	-4	3,256	-0.12%
2023/12/29	4	127.00	0	0.00	127.50	4	3,250	0.12%
2023/12/20	8	125.50	0	0.00	125.00	8	3,405	0.23%
2023/12/15	3	131.00	0	0.00	130.00	3	3,365	0.09%
2023/12/14	0	0.00	4	130.00	130.00	-4	3,308	-0.12%
2023/12/12	4	128.50	0	0.00	127.50	4	3,258	0.12%
2023/12/11	1	128.00	3	130.00	128.50	-2	3,222	-0.06%
2023/12/08	1	137.50	2	136.75	136.00	-1	3,128	-0.03%
2023/12/07	20	134.00	4	135.00	135.00	16	3,092	0.52%
2023/12/05	2	137.50	2	136.00	135.50	0	3,037	0.00%
2023/12/04	0	0.00	3	137.83	137.50	-3	2,976	-0.10%
2023/12/01	1	141.00	0	0.00	139.50	1	2,929	0.03%
2023/11/30	2	138.50	12	139.50	138.00	-10	2,840	-0.35%
2023/11/27	14	138.93	7	137.79	133.50	7	2,531	0.28%
2023/11/24	2	138.50	2	139.50	136.50	0	2,387	0.00%
2023/11/22	0	0.00	2	131.00	133.50	-2	2,096	-0.10%
2023/11/21	1	132.50	0	0.00	132.50	1	2,064	0.05%
2023/11/17	2	130.00	0	0.00	129.50	2	1,997	0.10%
2023/11/16	0	0.00	1	127.50	128.00	-1	1,978	-0.05%
2023/11/15	0	0.00	2	129.00	128.50	-2	1,973	-0.10%
2023/11/14	0	0.00	6	129.42	130.00	-6	1,941	-0.31%
2023/11/13	34	131.26	33	133.50	128.50	1	1,908	0.05%
2023/11/10	2	128.25	10	130.00	127.00	-8	1,789	-0.45%
2023/11/09	11	128.77	0	0.00	129.00	11	1,763	0.62%
2023/11/08	9	128.11	107	126.99	128.50	-98	1,773	-5.53%	大賣/
2023/11/07	78	129.20	45	130.17	130.00	33	1,712	1.93%
2023/11/06	41	124.35	9	127.50	128.00	32	1,633	1.96%
2023/11/03	2	119.50	0	0.00	121.00	2	1,518	0.13%
2023/11/02	0	0.00	3	120.00	120.00	-3	1,517	-0.20%
2023/10/31	2	119.00	2	120.00	115.50	0	1,516	0.00%
2023/10/30	0	0.00	4	117.75	117.00	-4	1,510	-0.26%
2023/10/27	30	117.00	6	117.33	117.00	24	1,535	1.56%
2023/10/26	8	119.00	4	121.00	117.50	4	1,550	0.26%
2023/10/25	16	122.44	11	123.32	122.50	5	1,527	0.33%
2023/10/23	1	121.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	5	120.50	1	119.00	120.00	4	1,498	0.27%
2023/10/19	8	122.50	5	123.40	123.50	3	1,467	0.20%
2023/10/17	0	0.00	1	118.50	118.00	-1	1,490	-0.07%
2023/10/12	3	118.50	4	117.25	119.00	-1	1,593	-0.06%
2023/10/04	2	111.50	0	0.00	111.00	2	1,849	0.11%
2023/10/03	1	117.00	2	117.50	114.00	-1	1,884	-0.05%
2023/10/02	2	116.50	3	117.67	115.50	-1	1,943	-0.05%
2023/09/28	12	116.50	1	117.50	117.50	11	2,015	0.55%
2023/09/27	0	0.00	2	112.50	118.00	-2	2,224	-0.09%
2023/09/06	0	0.00	2	116.00	116.00	-2	4,172	-0.05%
2023/09/05	3	116.33	3	116.83	117.00	0	4,457	0.00%
2023/09/01	1	113.50	0	0.00	114.00	1	4,907	0.02%
2023/08/23	1	113.00	0	0.00	113.00	1	4,936	0.02%
2023/08/14	2	107.50	0	0.00	109.00	2	4,897	0.04%
2023/08/10	1	114.00	0	0.00	113.00	1	4,851	0.02%
2023/08/02	1	120.00	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2	123.00	0	0.00	123.50	2	4,750	0.04%
2023/07/31	1	128.50	0	0.00	125.00	1	4,721	0.02%
2023/07/26	0	0.00	1	126.50	125.50	-1	4,655	-0.02%
2023/07/25	2	130.50	2	131.50	129.00	0	4,639	0.00%
2023/07/21	2	128.00	0	0.00	129.50	2	4,566	0.04%
2023/07/20	1	135.00	3	133.50	136.50	-2	4,510	-0.04%
2023/07/19	2	135.50	2	136.50	134.00	0	4,475	0.00%
2023/07/17	0	0.00	21	135.05	134.00	-21	4,399	-0.48%
2023/07/13	3	138.17	1	134.50	134.50	2	4,332	0.05%
2023/07/12	23	138.80	2	139.00	137.00	21	4,253	0.49%
2023/07/10	1	136.50	1	137.00	136.00	0	4,119	0.00%
2023/07/07	1.1	135.68	1	133.00	134.00	0.1	4,061	0.00%
2023/07/06	2	136.50	5	137.50	135.00	-3	3,973	-0.08%
2023/07/05	12	142.00	11	142.86	140.00	1	3,862	0.03%
2023/07/04	0	0.00	6	139.84	144.50	-6	3,576	-0.17%
2023/07/03	3	131.00	7	131.14	131.50	-4	3,173	-0.13%
2023/06/30	0	0.00	2	127.50	128.50	-2	3,046	-0.07%
2023/06/28	4	128.75	5	130.40	126.50	-1	3,009	-0.03%
2023/06/27	5	127.70	8	127.94	126.50	-3	2,960	-0.10%
2023/06/26	15	123.90	4.1	123.79	124.50	10.9	2,867	0.38%
2023/06/21	2	123.50	0	0.00	123.00	2	2,813	0.07%
2023/06/16	3	127.83	2.1	127.98	127.00	0.9	2,673	0.03%
2023/06/15	1	133.50	1.1	132.32	130.00	-0.1	2,616	0.00%
2023/06/14	0	0.00	2	128.50	129.00	-2	2,456	-0.08%
2023/06/13	5	129.30	7	129.43	130.00	-2	2,372	-0.08%
2023/06/12	27	131.31	26	130.00	128.00	1	2,139	0.05%
2023/06/09	2	121.50	23	123.48	128.00	-21	1,682	-1.25%
2023/06/08	21	119.31	5	118.90	116.50	16	1,425	1.12%
2023/06/07	4	109.25	6	110.33	113.00	-2	1,147	-0.17%
2023/06/06	0.1	108.00	0	0.00	107.00	0.1	1,034	0.01%
2023/06/05	0	0.00	2	106.50	106.50	-2	1,155	-0.17%
2023/05/29	1	105.50	0	0.00	105.00	1	1,152	0.09%
2023/05/26	2	105.00	1	105.00	104.50	1	1,146	0.09%
2023/05/25	1.1	102.50	1	102.50	102.50	0.1	1,117	0.01%
2023/05/19	0	0.00	1	100.50	99.70	-1	1,199	-0.08%
2023/05/15	0	0.00	1	97.50	97.00	-1	1,258	-0.08%
2023/05/09	2	98.60	0	0.00	98.40	2	1,398	0.14%
2023/05/03	0	0.00	1	100.50	99.50	-1	1,479	-0.07%
2023/04/25	0	0.00	1	99.60	97.80	-1	1,649	-0.06%
2023/04/19	2	109.50	0	0.00	107.50	2	1,685	0.12%
2023/04/18	0.1	111.50	1	111.50	110.50	-0.9	1,686	-0.05%
2023/04/17	5	109.90	2	109.50	110.00	3	1,643	0.18%
2023/03/24	2.1	111.00	0	0.00	110.50	2.1	1,643	0.13%
2023/03/13	3	108.17	3	107.00	107.00	0	1,736	0.00%
2023/03/10	1	110.00	1	110.00	110.00	0	1,747	0.00%
2023/03/08	2	110.25	11	110.91	111.50	-9	1,820	-0.49%
2023/03/06	3	105.50	0	0.00	105.50	3	1,721	0.17%
2023/02/20	1	104.00	1	104.00	104.00	0	2,166	0.00%
2023/02/17	1	103.00	0	0.00	104.00	1	2,329	0.04%
2023/02/16	0	0.00	1	106.50	106.50	-1	2,299	-0.04%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/14	0	0.00	2	106.25	106.00	-2	2,348	-0.09%
2023/02/13	1	107.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	1	111.00	3	111.50	107.00	-2	2,416	-0.08%
2023/02/09	0	0.00	2	109.75	109.50	-2	2,373	-0.08%
2023/02/07	1	108.50	2	108.00	108.00	-1	2,346	-0.04%
2023/02/03	2	109.50	1	108.50	107.50	1	2,350	0.04%
2023/02/02	1	110.00	0	0.00	109.00	1	2,346	0.04%
2023/02/01	2	107.00	0	0.00	107.50	2	2,326	0.09%
2023/01/31	1	106.50	0	0.00	107.00	1	2,332	0.04%
2023/01/17	0	0.00	2	104.25	104.50	-2	2,255	-0.09%
2023/01/13	0	0.00	1	102.50	101.50	-1	2,252	-0.04%
2023/01/12	1	103.50	0	0.00	101.00	1	2,200	0.05%
2023/01/11	0	0.00	1	102.50	102.50	-1	2,206	-0.05%
2023/01/10	1	106.00	1	105.50	104.50	0	2,203	0.00%
2023/01/06	1	99.20	5	102.00	102.00	-4	2,163	-0.18%
2023/01/04	0	0.00	5	98.40	98.50	-5	2,200	-0.23%
2022/12/28	6	95.60	2	96.00	95.40	4	2,345	0.17%
2022/12/27	1	100.50	0	0.00	99.20	1	2,407	0.04%
2022/12/23	5	99.00	0	0.00	99.50	5	2,554	0.20%
2022/12/15	0	0.00	15	105.00	105.00	-15	2,812	-0.53%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/06	1	109.00	0	0.00	106.50	1	2,754	0.04%
2022/12/05	11	110.95	11	111.45	111.00	0	2,723	0.00%
2022/12/01	4	108.50	4	109.25	106.00	0	2,630	0.00%
2022/11/30	1	105.00	1	104.00	104.50	0	2,535	0.00%
2022/11/23	1	106.00	0	0.00	104.00	1	2,530	0.04%
2022/11/18	1	107.50	2	105.25	106.00	-1	2,459	-0.04%
2022/11/17	1	106.50	0	0.00	107.00	1	2,423	0.04%
2022/11/16	3	109.50	2	109.00	108.00	1	2,381	0.04%
2022/11/15	0	0.00	15	109.50	109.50	-15	2,254	-0.67%
2022/11/10	1	95.20	1	95.30	95.50	0	2,125	0.00%
2022/10/31	2	93.80	2	94.90	95.70	0	2,495	0.00%
2022/10/17	10	90.47	0	0.00	91.50	10	2,731	0.37%
2022/10/13	1	89.00	1	86.80	85.10	0	2,835	0.00%
2022/10/06	5	95.50	0	0.00	95.50	5	3,040	0.16%
2022/10/04	1	92.90	1	92.00	93.80	0	3,038	0.00%
2022/10/03	1	93.00	0	0.00	91.00	1	3,013	0.03%
2022/09/29	1	98.60	11	99.37	92.90	-10	3,245	-0.31%
2022/09/26	3	107.83	13	103.00	103.00	-10	3,145	-0.32%
2022/09/23	5	115.50	0	0.00	113.00	5	3,130	0.16%
2022/09/20	2	121.00	0	0.00	121.50	2	3,169	0.06%
2022/09/16	3	124.00	0	0.00	122.00	3	3,253	0.09%
2022/09/15	0	0.00	3	124.50	123.50	-3	3,306	-0.09%
2022/09/14	2	123.00	1	125.00	125.00	1	3,354	0.03%
2022/09/13	0	0.00	2	127.00	125.00	-2	3,416	-0.06%
2022/09/12	0	0.00	2	125.75	125.50	-2	3,473	-0.06%
2022/09/08	2	124.50	0	0.00	124.50	2	3,512	0.06%
2022/09/07	3	116.50	0	0.00	120.50	3	3,553	0.08%
2022/09/06	3	122.50	9	119.83	119.50	-6	3,601	-0.17%
2022/09/05	4	125.75	1	124.50	122.00	3	3,648	0.08%
2022/09/02	1	128.50	0	0.00	128.50	1	3,656	0.03%
2022/09/01	2	129.00	1	127.50	127.50	1	3,671	0.03%
2022/08/31	3	126.50	12	130.46	131.50	-9	3,663	-0.25%
2022/08/30	6	126.92	0	0.00	126.50	6	3,655	0.16%
2022/08/29	0	0.00	5	125.00	126.00	-5	3,692	-0.14%
2022/08/26	1	128.00	4	131.25	128.00	-3	3,795	-0.08%
2022/08/25	1	129.50	3.1	130.16	129.50	-2.1	3,821	-0.05%
2022/08/24	4	128.63	3	129.50	128.00	1	3,855	0.03%
2022/08/23	11	127.00	0	0.00	127.50	11	3,982	0.28%
2022/08/22	0	0.00	5	130.00	128.50	-5	4,022	-0.12%
2022/08/19	0	0.00	12	129.46	129.50	-12	3,998	-0.30%
2022/08/18	1	124.00	0	0.00	124.50	1	3,947	0.03%
2022/08/17	5	124.00	0	0.00	124.00	5	3,950	0.13%
2022/08/16	0	0.00	3	125.00	123.00	-3	3,983	-0.08%
2022/08/15	0	0.00	3	123.17	124.50	-3	4,055	-0.07%
2022/08/12	2	120.00	1	122.00	122.50	1	4,094	0.02%
2022/08/11	0	0.00	1	123.50	120.50	-1	4,113	-0.02%
2022/08/10	6	121.25	1	121.00	120.50	5	4,137	0.12%
2022/08/09	0	0.00	1	126.00	125.00	-1	4,121	-0.02%
2022/08/08	1	131.50	0	0.00	130.00	1	4,069	0.02%
2022/08/05	1	129.00	1	130.00	129.50	0	4,038	0.00%
2022/08/04	1	128.50	1	129.50	129.50	0	3,959	0.00%
2022/08/03	2	126.00	2	126.50	126.00	0	3,961	0.00%
2022/07/22	1	129.00	0	0.00	125.00	1	4,576	0.02%
2022/07/21	5	128.60	2	129.00	128.00	3	4,613	0.07%
2022/07/19	0	0.00	2	122.00	122.50	-2	4,758	-0.04%
2022/07/18	9	123.22	4	123.25	124.50	5	4,884	0.10%
2022/07/15	7	118.71	5	118.90	122.00	2	5,046	0.04%
2022/07/14	1	106.50	6	112.00	114.00	-5	4,993	-0.10%
2022/07/13	2	108.00	1	110.50	108.00	1	5,079	0.02%
2022/07/12	1	108.50	0	0.00	107.00	1	5,151	0.02%
2022/07/08	46	111.46	42	109.62	111.00	4	5,042	0.08%
2022/07/06	0	0.00	0.1	120.50	111.50	-0.1	4,678	0.00%
2022/07/05	0	0.00	1	120.50	123.50	-1	4,631	-0.02%
2022/07/04	0	0.00	1	122.00	121.50	-1	4,591	-0.02%
2022/07/01	0	0.00	1	124.50	122.00	-1	4,577	-0.02%
2022/06/30	1	130.00	0	0.00	128.50	1	4,554	0.02%
2022/06/27	8	132.00	8	130.00	131.50	0	4,742	0.00%
2022/06/24	0	0.00	1	127.00	128.50	-1	4,711	-0.02%
2022/06/23	2	119.50	0	0.00	124.50	2	4,660	0.04%
2022/06/22	2	120.50	0	0.00	119.50	2	4,605	0.04%
2022/06/21	0	0.00	1	124.50	124.50	-1	4,556	-0.02%
2022/06/20	1	122.00	0	0.00	122.00	1	4,497	0.02%
2022/06/16	0	0.00	2	136.25	131.50	-2	4,399	-0.05%
2022/06/15	6	141.17	0	0.00	137.00	6	4,351	0.14%
2022/06/14	0	0.00	1	142.00	145.00	-1	4,309	-0.02%
2022/06/13	2	146.50	0	0.00	146.00	2	4,244	0.05%
2022/06/09	17	146.12	1	146.50	148.00	16	4,190	0.38%
2022/06/08	1	147.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	5	146.00	1	146.50	147.00	4	4,144	0.10%
2022/06/06	5	149.60	6	149.67	147.00	-1	4,107	-0.02%
2022/06/02	6	147.42	0	0.00	146.00	6	4,008	0.15%
2022/06/01	2	147.25	2	149.25	148.00	0	3,969	0.00%
2022/05/31	2	148.00	7	147.14	147.00	-5	3,922	-0.13%
2022/05/30	1	146.00	1	146.50	146.00	0	3,782	0.00%
2022/05/27	0	0.00	7	142.07	143.50	-7	3,728	-0.19%
2022/05/26	0	0.00	6	141.25	140.50	-6	3,679	-0.16%
2022/05/25	0	0.00	2	140.00	140.50	-2	3,661	-0.05%
2022/05/24	12	138.71	0	0.00	138.00	12	3,663	0.33%
2022/05/23	2	145.50	1	146.00	142.50	1	3,617	0.03%
2022/05/20	5	143.50	14	144.29	144.00	-9	3,542	-0.25%
2022/05/19	16	140.25	3	143.33	144.00	13	3,476	0.37%
2022/05/18	2	141.25	0	0.00	139.50	2	3,422	0.06%
2022/05/17	0	0.00	7	139.07	140.00	-7	3,358	-0.21%
2022/05/16	1	135.50	1	139.00	135.00	0	3,322	0.00%
2022/05/13	0	0.00	2	136.00	135.50	-2	3,295	-0.06%
2022/05/12	2	132.50	0	0.00	132.50	2	3,276	0.06%
2022/05/11	1	137.00	1	136.00	137.00	0	3,252	0.00%
2022/05/10	0	0.00	1	134.50	135.50	-1	3,192	-0.03%
2022/05/09	1	133.00	0	0.00	133.00	1	3,173	0.03%
2022/05/06	5	134.50	0	0.00	134.50	5	3,131	0.16%
2022/05/05	1	138.00	0	0.00	134.50	1	3,077	0.03%
2022/05/04	6	136.08	7	137.43	135.00	-1	3,024	-0.03%
2022/05/03	4	141.88	9	142.50	137.00	-5	2,958	-0.17%
2022/04/29	2	138.00	9	138.94	138.00	-7	2,675	-0.26%
2022/04/28	14	138.07	4	136.88	135.50	10	2,587	0.39%
2022/04/27	0	0.00	3	132.33	136.00	-3	2,398	-0.13%
2022/04/26	5	137.20	5	137.30	131.50	0	2,301	0.00%
2022/04/25	4	137.25	0	0.00	137.00	4	2,148	0.19%
2022/04/22	5	138.10	3	139.00	138.00	2	2,052	0.10%
2022/04/21	1	135.50	2	138.25	138.00	-1	1,943	-0.05%
2022/04/20	3	131.00	3	130.50	130.50	0	1,676	0.00%
2022/04/19	0	0.00	7	129.00	126.50	-7	1,602	-0.44%
2022/04/18	7	131.00	6	129.33	130.00	1	1,483	0.07%
2022/04/12	0	0.00	2	119.00	120.00	-2	1,510	-0.13%
2022/04/08	0	0.00	1	124.00	123.00	-1	1,832	-0.05%
2022/04/06	0	0.00	2	125.00	125.00	-2	1,911	-0.10%
2022/04/01	2	128.00	2	128.00	128.50	0	2,004	0.00%
2022/03/31	5	130.10	3	131.00	130.50	2	1,990	0.10%
2022/03/23	0	0.00	2	122.50	122.50	-2	1,754	-0.11%
2022/03/21	0	0.00	1	121.50	121.50	-1	1,754	-0.06%
2022/03/09	0	0.00	1	118.50	118.00	-1	1,930	-0.05%
2022/03/08	1	117.50	0	0.00	116.50	1	1,968	0.05%
2022/03/03	0	0.00	1	122.50	122.50	-1	2,013	-0.05%
2022/02/24	1	118.00	0	0.00	118.00	1	2,053	0.05%
2022/02/18	1	123.00	0	0.00	124.50	1	2,107	0.05%
2022/02/16	1	133.00	0	0.00	133.00	1	2,083	0.05%
2022/02/11	0	0.00	1	130.00	128.50	-1	2,313	-0.04%
2022/02/07	1	126.00	0	0.00	127.50	1	2,696	0.04%
2022/01/26	0	0.00	1	125.50	125.50	-1	2,719	-0.04%
2022/01/21	1	131.00	1	133.00	131.00	0	2,843	0.00%
2022/01/14	0	0.00	4	136.63	136.00	-4	2,897	-0.14%
2022/01/06	0	0.00	12	141.42	141.50	-12	3,396	-0.35%
2022/01/05	1	143.50	0	0.00	143.00	1	3,378	0.03%
2022/01/04	20	147.95	14	148.46	146.00	6	3,327	0.18%
2022/01/03	13	144.73	0	0.00	143.00	13	3,050	0.43%
2021/12/30	3	143.00	0	0.00	143.00	3	3,016	0.10%
2021/12/29	3	144.00	5	143.10	145.00	-2	2,999	-0.07%
2021/12/28	11.1	140.94	10	144.00	143.00	1.1	2,959	0.04%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/17	0	0.00	3	137.00	137.00	-3	2,960	-0.10%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/09	7	141.86	0	0.00	141.50	7	3,005	0.23%
2021/12/08	0	0.00	5	142.90	142.00	-5	3,038	-0.16%
2021/12/07	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	2	145.50	5	144.80	144.00	-3	3,028	-0.10%
2021/12/03	7	145.14	0	0.00	144.50	7	3,015	0.23%
2021/12/02	0	0.00	1	142.50	143.00	-1	2,974	-0.03%
2021/12/01	0.1	141.00	0	0.00	142.00	0.1	2,961	0.00%
2021/11/30	1	138.00	0	0.00	138.00	1	2,964	0.03%
2021/11/29	1	131.50	3	135.33	136.00	-2	3,003	-0.07%
2021/11/26	2	135.00	0	0.00	134.50	2	3,064	0.07%
2021/11/25	0	0.00	2	140.00	138.00	-2	3,102	-0.06%
2021/11/24	1	138.00	0	0.00	138.50	1	3,117	0.03%
2021/11/23	4	140.75	4	138.25	138.00	0	3,137	0.00%
2021/11/22	3	141.50	0	0.00	141.00	3	3,221	0.09%
2021/11/19	1	145.50	3	143.67	143.00	-2	3,264	-0.06%
2021/11/18	2	144.00	0	0.00	142.00	2	3,258	0.06%
2021/11/16	1	145.00	1	142.50	142.50	0	3,270	0.00%
2021/11/15	0	0.00	1	144.00	144.50	-1	3,283	-0.03%
2021/11/12	1	143.00	2	143.75	143.50	-1	3,317	-0.03%
2021/11/11	2	143.00	1	142.50	142.00	1	3,340	0.03%
2021/11/10	1	148.00	3	147.00	147.50	-2	3,484	-0.06%
2021/11/09	1	141.50	12	142.88	146.50	-11	3,652	-0.30%
2021/11/08	4	139.13	0	0.00	138.00	4	3,417	0.12%
2021/11/05	6	139.00	0	0.00	138.50	6	3,474	0.17%
2021/11/04	4	134.00	16	133.19	136.50	-12	3,454	-0.35%
2021/11/03	5	134.50	9	136.83	134.00	-4	3,468	-0.12%
2021/11/02	14	139.18	7	141.00	136.50	7	3,486	0.20%
2021/11/01	7	137.50	4	137.75	139.00	3	3,422	0.09%
2021/10/29	3	136.00	2	135.50	135.00	1	3,421	0.03%
2021/10/28	6.1	136.25	2	135.50	135.00	4.1	3,431	0.12%
2021/10/27	2	135.50	2	135.25	136.00	0	3,456	0.00%
2021/10/26	1	133.00	1	134.00	133.00	0	3,480	0.00%
2021/10/25	1	132.00	1	133.50	133.50	0	3,524	0.00%
2021/10/22	6.1	135.25	1	135.50	134.50	5.1	3,615	0.14%
2021/10/21	2	139.00	0	0.00	134.00	2	3,638	0.05%
2021/10/20	0	0.00	1	136.50	137.50	-1	3,645	-0.03%
2021/10/19	4	137.13	2	136.50	137.50	2	3,661	0.05%
2021/10/18	3	136.17	3	135.00	134.50	0	3,648	0.00%
2021/10/15	2	131.00	1	129.00	131.00	1	3,585	0.03%
2021/10/08	0	0.00	1	127.00	125.00	-1	4,141	-0.02%
2021/10/07	3	125.00	2	125.50	125.50	1	4,392	0.02%
2021/10/06	0	0.00	2	120.00	119.50	-2	4,680	-0.04%
2021/10/04	2	124.50	0	0.00	119.00	2	5,076	0.04%
2021/10/01	0	0.00	2	122.00	121.50	-2	5,188	-0.04%
2021/09/29	0	129.00	0	0.00	124.50	0	5,297	0.00%
2021/09/24	1	137.50	0	0.00	136.50	1	5,473	0.02%
2021/09/17	1	132.00	1	134.00	136.00	0	5,678	0.00%
2021/09/16	3	131.83	3	132.33	132.00	0	5,795	0.00%
2021/09/15	7	134.14	0	0.00	133.50	7	5,867	0.12%
2021/09/14	0	0.00	2	138.50	138.00	-2	6,005	-0.03%
2021/09/13	2	143.00	1	139.00	138.50	1	6,083	0.02%
2021/09/10	1	142.00	3	143.33	144.50	-2	6,200	-0.03%
2021/09/08	0	0.00	15	138.83	137.50	-15	6,568	-0.23%
2021/09/07	0.2	141.44	0	0.00	141.50	0.2	6,608	0.00%
2021/09/02	6	148.83	10	147.85	147.50	-4	7,195	-0.06%
2021/09/01	9	150.44	4	148.75	152.00	5	7,157	0.07%
2021/08/31	7	144.86	9	144.61	145.00	-2	7,103	-0.03%
2021/08/26	7	149.71	3	149.33	145.00	4	7,202	0.06%
2021/08/25	5	139.30	7	141.50	145.00	-2	7,326	-0.03%
2021/08/24	1	138.50	1	137.50	137.00	0	7,323	0.00%
2021/08/23	4	139.75	0	0.00	140.00	4	7,362	0.05%
2021/08/20	1	135.00	2	137.00	136.00	-1	7,413	-0.01%
2021/08/19	1	135.50	2	135.50	135.50	-1	7,484	-0.01%
2021/08/18	1	141.00	4	134.00	142.00	-3	7,595	-0.04%
2021/08/16	1.2	139.07	30	134.10	134.50	-28.8	7,963	-0.36%
2021/08/13	10.2	146.30	3	144.00	143.00	7.2	7,790	0.09%
2021/08/12	0	0.00	2	158.00	158.50	-2	7,552	-0.03%
2021/08/11	3	158.83	1	156.00	156.00	2	7,576	0.03%
2021/08/10	0	0.00	2	162.25	163.00	-2	7,581	-0.03%
2021/08/09	0	162.00	1	161.50	162.00	-1	7,659	-0.01%
2021/08/06	2	166.50	10	166.45	165.50	-8	7,759	-0.10%
2021/08/05	0	0.00	2	168.75	168.00	-2	7,924	-0.03%
2021/08/04	3	171.50	30	171.55	168.50	-27	8,069	-0.33%
2021/08/03	7	171.21	9	171.78	170.50	-2	8,134	-0.02%
2021/08/02	0	0.00	8	171.25	172.00	-8	8,146	-0.10%
2021/07/30	37	170.78	12	169.67	168.00	25	8,183	0.31%
2021/07/29	1	169.50	1	171.00	171.50	0	8,221	0.00%
2021/07/28	1	167.94	0	0.00	163.50	1	8,249	0.01%
2021/07/27	2	173.50	0	0.00	170.50	2	8,269	0.02%
2021/07/26	0	0.00	1	176.50	175.00	-1	8,304	-0.01%
2021/07/22	0	0.00	1	169.50	168.00	-1	8,207	-0.01%
2021/07/21	12	167.55	1	165.00	167.50	11	8,146	0.14%
2021/07/20	1	176.00	4	177.75	175.00	-3	7,935	-0.04%
2021/07/19	0	0.00	4	179.38	179.00	-4	7,871	-0.05%
2021/07/16	19	184.47	4	184.75	184.50	15	7,815	0.19%
2021/07/15	18	188.58	27	188.15	188.00	-9	7,706	-0.12%
2021/07/14	7	183.64	4	184.75	183.00	3	7,431	0.04%
2021/07/13	10	183.75	4	185.88	180.00	6	7,207	0.08%
2021/07/12	8	177.31	32	178.19	186.00	-24	6,948	-0.35%
2021/07/09	19	171.05	3	171.17	170.50	16	6,644	0.24%
2021/07/08	10	175.30	10	176.25	173.00	0	6,766	0.00%
2021/07/07	8	171.88	8	173.25	172.00	0	6,750	0.00%
2021/07/06	1	171.00	0	0.00	168.00	1	6,792	0.01%
2021/07/05	0	0.00	5	173.50	172.00	-5	6,838	-0.07%
2021/07/02	0	164.00	19	162.47	168.50	-19	6,829	-0.28%
2021/07/01	1	170.00	0	0.00	164.00	1	6,840	0.01%
2021/06/30	0	0.00	1	168.00	169.00	-1	6,861	-0.01%
2021/06/29	9	170.83	7	169.50	168.50	2	6,940	0.03%
2021/06/28	1	173.00	7	174.14	173.00	-6	7,134	-0.08%
2021/06/25	5	179.40	3	179.00	174.00	2	7,129	0.03%
2021/06/24	18	177.22	2	176.75	176.50	16	7,045	0.23%
2021/06/23	13	176.81	11	174.05	175.00	2	7,014	0.03%
2021/06/22	11	174.64	4	174.50	170.50	7	6,885	0.10%
2021/06/21	1	177.00	2	175.25	171.50	-1	6,832	-0.01%
2021/06/18	17	179.47	7	179.64	177.00	10	6,705	0.15%
2021/06/17	3	172.83	4.1	173.15	174.50	-1.1	6,484	-0.02%
2021/06/16	5	170.40	4	169.50	169.50	1	6,390	0.02%
2021/06/15	14	173.36	15	173.83	172.00	-1	6,359	-0.02%
2021/06/11	5	167.40	2	167.00	167.00	3	6,218	0.05%
2021/06/10	5	157.00	3	159.00	160.00	2	5,943	0.03%
2021/06/07	1	151.50	11	152.86	154.00	-10	5,999	-0.17%
2021/06/04	10	153.90	1	155.00	151.50	9	5,961	0.15%
2021/06/03	1	154.50	1	156.00	157.00	0	5,978	0.00%
2021/06/02	3	159.50	6	161.25	157.50	-3	5,940	-0.05%
2021/06/01	0	0.00	2	154.50	155.00	-2	5,765	-0.03%
2021/05/31	1	153.00	0	0.00	152.50	1	5,804	0.02%
2021/05/28	6	152.83	8	152.81	154.00	-2	5,953	-0.03%
2021/05/27	0	0.00	2	150.75	149.00	-2	5,968	-0.03%
2021/05/26	2	152.50	2	151.00	150.00	0	5,931	0.00%
2021/05/25	14	148.57	11.1	148.24	146.50	2.9	5,877	0.05%
2021/05/24	3	138.00	3	141.00	143.50	0	5,725	0.00%
2021/05/21	0	0.00	1	128.00	130.50	-1	5,541	-0.02%
2021/05/20	4	127.50	2	130.00	124.50	2	5,629	0.04%
2021/05/19	1	128.50	1	128.00	127.50	0	5,799	0.00%
2021/05/18	4	129.63	31	128.52	131.00	-27	5,877	-0.46%
2021/05/17	32	124.34	5	124.70	123.50	27	5,961	0.45%
2021/05/14	6	133.75	2	135.00	127.00	4	6,002	0.07%
2021/05/13	0.2	133.00	3	124.67	132.00	-2.8	6,118	-0.05%
2021/05/12	7.2	129.54	4	131.00	122.00	3.2	6,583	0.05%
2021/05/11	6	136.92	5	138.00	135.00	1	6,563	0.02%
2021/05/10	1	150.50	1	150.00	147.00	0	6,685	0.00%
2021/05/07	3	147.50	7	148.64	151.50	-4	6,828	-0.06%
2021/05/06	5	145.20	1	150.00	142.50	4	7,030	0.06%
2021/05/05	3.2	147.25	3	146.00	145.00	0.2	7,264	0.00%
2021/05/04	2.2	142.91	2.2	143.72	139.50	0.1	8,261	0.00%
2021/05/03	1.4	146.86	1	147.50	146.00	0.4	8,256	0.00%
2021/04/29	1.1	158.95	0	0.00	156.00	1.1	8,413	0.01%
2021/04/27	4	160.13	2	160.00	159.50	2	8,883	0.02%
2021/04/26	1.1	158.55	3	159.50	158.50	-1.9	9,122	-0.02%
2021/04/23	0	0.00	1	155.50	159.50	-1	9,430	-0.01%
2021/04/22	2	161.25	0.1	158.00	156.00	2	9,853	0.02%
2021/04/21	3	160.83	2	160.50	159.50	1	10,035	0.01%
2021/04/20	2	162.00	2	161.50	162.00	0	10,308	0.00%
2021/04/19	0.3	159.00	0	0.00	158.00	0.3	10,647	0.00%
2021/04/16	0	0.00	4	161.38	161.00	-4	11,002	-0.04%
2021/04/15	2.1	161.68	6	157.42	164.50	-4	11,521	-0.03%
2021/04/14	1.2	161.00	1	162.50	159.00	0.2	12,043	0.00%
2021/04/13	5.2	166.73	3	166.50	164.50	2.2	12,703	0.02%
2021/04/12	3.1	169.71	0	0.00	168.00	3.1	12,875	0.02%
2021/04/09	1	178.00	9	175.33	175.00	-8	13,056	-0.06%
2021/04/08	1	180.00	11	179.32	178.50	-10	13,451	-0.07%
2021/04/07	6	177.92	30.3	179.24	179.50	-24.3	13,495	-0.18%
2021/04/06	3	178.17	3	177.83	176.00	0	13,482	0.00%
2021/04/01	11	181.23	1	179.00	179.00	10	13,519	0.07%
2021/03/31	31	177.90	15	177.03	181.00	16	13,493	0.12%
2021/03/30	1	172.50	1	175.50	173.50	0	13,352	0.00%
2021/03/29	21	173.21	0	0.00	172.50	21	13,563	0.15%
2021/03/26	10	171.60	2	171.00	173.00	8	13,815	0.06%
2021/03/25	1	166.50	1	167.00	166.50	0	14,068	0.00%
2021/03/24	2.1	168.10	0	0.00	167.00	2.1	14,155	0.01%
2021/03/22	1	175.00	0	0.00	171.00	1	14,591	0.01%
2021/03/19	1.2	173.58	1	174.00	174.50	0.2	15,058	0.00%
2021/03/18	2	176.00	0	0.00	174.50	2	15,457	0.01%
2021/03/17	4	175.38	16	175.53	173.00	-12	16,019	-0.07%
2021/03/16	1	172.00	6	173.50	172.00	-5	16,435	-0.03%
2021/03/15	1	174.00	5	175.40	173.00	-4	17,301	-0.02%
2021/03/12	3	175.00	2	175.25	174.00	1	18,042	0.01%
2021/03/11	2	172.25	3	171.83	174.50	-1	18,240	-0.01%
2021/03/10	2	170.00	2	169.75	168.00	0	18,435	0.00%
2021/03/09	2	168.25	1	169.00	169.50	1	18,692	0.01%
2021/03/08	6.1	171.55	6	169.92	166.50	0.1	18,842	0.00%
2021/03/05	4.1	170.51	4	171.00	170.00	0.1	18,948	0.00%
2021/03/04	3	174.00	3	172.67	173.00	0	19,169	0.00%
2021/03/03	11	174.41	7	174.36	177.50	4	19,401	0.02%
2021/03/02	3	170.83	2	170.50	166.50	1	19,411	0.01%
2021/02/26	1	173.50	4	172.63	173.00	-3	19,843	-0.02%
2021/02/25	2	178.00	6	178.92	175.00	-4	20,021	-0.02%
2021/02/24	2	179.75	3	179.17	177.00	-1	20,393	0.00%
2021/02/23	4	178.00	1	177.00	178.50	3	20,736	0.01%
2021/02/22	5	183.60	4	183.25	181.50	1	21,242	0.00%
2021/02/19	16	183.09	7	182.29	183.50	9	21,752	0.04%
2021/02/18	6	178.58	4	178.63	179.00	2	22,257	0.01%
2021/02/17	3	179.17	1	177.50	181.00	2	22,991	0.01%
2021/02/05	7	176.14	3.1	175.42	174.50	3.9	23,351	0.02%
2021/02/04	2.2	172.08	12	172.63	174.00	-9.9	23,961	-0.04%
2021/02/03	19.1	179.97	21	177.88	178.00	-1.9	24,408	-0.01%
2021/02/02	6	192.00	3	191.33	192.50	3	24,549	0.01%
2021/02/01	3.1	189.56	4	182.38	191.00	-1	25,135	0.00%
2021/01/29	1	191.00	1	189.00	185.50	0	25,467	0.00%
2021/01/28	7.1	194.39	5	195.40	192.00	2.1	25,635	0.01%
2021/01/27	3	205.33	7	204.93	203.00	-4	25,941	-0.02%
2021/01/26	13	207.88	17	208.24	203.00	-4	26,040	-0.02%
2021/01/25	1	200.50	3	201.83	200.00	-2	24,975	-0.01%
2021/01/22	5	202.40	4	202.25	203.00	1	24,898	0.00%
2021/01/21	2	199.25	7	199.36	203.00	-5	24,715	-0.02%
2021/01/20	7	198.29	8	198.31	195.00	-1	24,517	0.00%
2021/01/19	7	203.64	2	203.00	204.00	5	24,299	0.02%
2021/01/18	4	196.00	12	191.17	202.50	-8	24,131	-0.03%
2021/01/15	11	201.27	4	204.63	193.00	7	23,970	0.03%
2021/01/14	3	202.17	5	202.30	199.00	-2	23,591	-0.01%
2021/01/13	3	203.17	3	204.33	202.00	0	23,410	0.00%
2021/01/12	8	201.69	3	203.83	199.50	5	23,156	0.02%
2021/01/11	13	203.54	4	204.50	205.50	9	22,830	0.04%
2021/01/08	9	200.11	12.1	203.77	196.00	-3.1	22,519	-0.01%
2021/01/07	8	201.00	16	200.69	203.00	-8	22,024	-0.04%
2021/01/06	7.1	192.00	218	197.60	193.00	-210.9	21,470	-0.98%	大賣/鉅額交易
2021/01/05	4	188.25	176	191.91	188.00	-172	20,708	-0.83%	大賣/鉅額交易
2021/01/04	6	188.17	10	185.01	187.50	-4	20,524	-0.02%
2020/12/31	11	183.50	12	184.88	183.50	-1	20,324	0.00%
2020/12/30	27	173.20	1	175.50	176.50	26	19,893	0.13%
2020/12/29	2	174.50	1	173.50	171.50	1	19,833	0.01%
2020/12/28	0	0.00	19	172.26	172.00	-19	19,785	-0.10%
2020/12/25	17	171.88	4	168.88	169.00	13	19,703	0.07%
2020/12/24	6	171.25	0	0.00	170.00	6	19,653	0.03%
2020/12/23	1	172.00	0	0.00	173.50	1	19,578	0.01%
2020/12/22	2	168.50	6	170.67	167.50	-4	19,489	-0.02%
2020/12/21	7	164.29	1	168.00	164.00	6	19,295	0.03%
2020/12/18	2	172.00	0	0.00	171.50	2	19,108	0.01%
2020/12/17	2	173.50	1	174.00	175.00	1	19,345	0.01%
2020/12/16	2	176.50	0	0.00	171.50	2	19,198	0.01%
2020/12/15	3	172.34	2.5	172.20	171.00	0.5	18,978	0.00%
2020/12/14	8	179.63	8	181.06	176.00	0	18,544	0.00%
2020/12/11	20.5	194.00	13.2	194.56	188.00	7.3	18,244	0.04%
2020/12/10	1.3	201.78	7	204.50	208.50	-5.7	17,953	-0.03%
2020/12/09	9	201.33	7.3	206.28	204.00	1.7	17,732	0.01%
2020/12/08	15	197.23	5	191.10	199.00	10	16,902	0.06%
2020/12/07	1.3	176.09	3	178.83	181.00	-1.7	16,210	-0.01%
2020/12/04	7	179.79	0	0.00	176.50	7	16,011	0.04%
2020/12/03	1	179.50	6	181.25	185.00	-5	15,856	-0.03%
2020/12/02	7	177.71	2	181.50	177.00	5	15,706	0.03%
2020/11/30	6	179.42	5	178.80	179.50	1	15,668	0.01%
2020/11/27	8	174.25	4	174.13	177.00	4	15,781	0.03%
2020/11/26	6	179.83	3	181.67	179.50	3	15,633	0.02%
2020/11/25	6.1	176.31	3	178.83	179.00	3.1	15,522	0.02%
2020/11/24	3	188.67	0	0.00	185.00	3	15,127	0.02%
2020/11/23	2	188.75	4	188.63	190.00	-2	15,109	-0.01%
2020/11/20	11	191.36	4	189.38	187.00	7	15,053	0.05%
2020/11/19	9	190.22	9	191.11	189.50	0	14,903	0.00%
2020/11/18	4	185.50	9	184.94	186.50	-5	14,501	-0.03%
2020/11/17	21	185.17	8	188.00	179.50	13	14,192	0.09%
2020/11/16	64	180.40	19	182.55	190.00	45	13,878	0.32%
2020/11/13	14	169.86	18	172.44	175.00	-4	13,259	-0.03%
2020/11/12	19	169.39	20	170.10	170.00	-1	12,977	-0.01%
2020/11/11	6	164.50	16	166.53	171.00	-10	12,355	-0.08%
2020/11/10	11	156.59	20.1	156.51	160.00	-9.1	11,944	-0.08%
2020/11/09	106	150.74	12	151.21	156.50	94	11,295	0.83%	大買/
2020/11/06	22	142.14	16	141.44	142.50	6	10,799	0.06%
2020/11/05	3	133.50	2	133.00	136.50	1	10,591	0.01%
2020/11/04	31.1	131.26	11	131.23	135.00	20.1	10,510	0.19%
2020/11/03	65	123.32	10	127.10	127.00	55	10,071	0.55%
2020/11/02	11	119.05	0	0.00	119.50	11	9,829	0.11%
2020/10/30	37	120.38	10	119.00	120.00	27	9,998	0.27%
2020/10/29	60	117.75	8	118.63	121.00	52	10,137	0.51%
2020/10/28	5	121.50	1	122.00	120.50	4	10,289	0.04%
2020/10/27	16	121.88	7	124.00	124.00	9	10,407	0.09%
2020/10/26	3	126.00	0	0.00	122.50	3	10,636	0.03%
2020/10/23	4	124.13	4	123.63	124.50	0	10,925	0.00%
2020/10/19	1	119.50	4	119.25	118.50	-3	12,784	-0.02%
2020/10/16	0	0.00	7	122.00	118.50	-7	13,006	-0.05%
2020/10/15	3	123.67	1	123.50	123.00	2	13,396	0.01%
2020/10/14	4.1	123.11	14	123.32	122.50	-9.9	13,720	-0.07%
2020/10/13	11	122.50	6	123.33	123.50	5	14,190	0.04%
2020/10/12	1	122.50	12	123.46	121.50	-11	14,629	-0.08%
2020/10/08	5	120.70	4	121.75	121.00	1	15,305	0.01%
2020/10/07	1	119.00	0	0.00	118.00	1	15,940	0.01%
2020/10/06	2	118.00	2	118.00	117.00	0	16,476	0.00%
2020/10/05	6	117.00	2	117.00	116.50	4	17,141	0.02%
2020/09/30	8	114.63	6	115.58	117.00	2	17,743	0.01%
2020/09/29	15	114.10	4	114.50	113.50	11	18,154	0.06%
2020/09/28	19	113.13	4	114.13	114.00	15	18,800	0.08%
2020/09/25	12	113.38	6	112.33	110.50	6	19,141	0.03%
2020/09/24	1	116.50	0	0.00	115.00	1	19,447	0.01%
2020/09/23	10	118.45	11	116.95	119.50	-1	20,036	0.00%
2020/09/22	5	118.80	4	119.00	118.00	1	20,364	0.00%
2020/09/21	1	127.50	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	127.00	1	128.00	127.00	0	21,670	0.00%
2020/09/17	2	128.00	0	0.00	127.00	2	22,528	0.01%
2020/09/16	21	130.60	27	130.11	128.00	-6	23,416	-0.03%
2020/09/15	19	130.29	0	0.00	129.50	19	23,469	0.08%
2020/09/14	1	130.00	6	130.00	131.50	-5	23,225	-0.02%
2020/09/11	0	0.00	1	124.00	125.50	-1	23,024	0.00%
2020/09/08	0	0.00	5	124.20	126.00	-5	22,944	-0.02%
2020/09/07	2	127.00	3	125.50	124.00	-1	22,954	0.00%
2020/09/04	4	129.00	0.1	129.00	129.00	3.9	22,976	0.02%
2020/09/03	3	130.00	3	129.17	127.50	0	22,886	0.00%
2020/09/02	3	128.17	10	129.85	129.00	-7	22,798	-0.03%
2020/09/01	1	124.50	3	125.00	125.50	-2	22,541	-0.01%
2020/08/31	1	122.00	2	123.75	123.50	-1	22,476	0.00%
2020/08/28	5	122.10	3	122.33	123.00	2	22,550	0.01%
2020/08/27	4	123.63	9	124.11	121.50	-5	22,530	-0.02%
2020/08/26	15	122.37	15	121.97	122.00	0	22,493	0.00%
2020/08/25	10	117.15	18	114.00	118.00	-8	22,183	-0.04%
2020/08/24	20	109.98	4	110.75	112.00	16	21,931	0.07%
2020/08/21	18	107.06	20	108.43	110.00	-2	21,832	-0.01%
2020/08/20	8	109.38	8	102.13	102.00	0	21,572	0.00%
2020/08/19	13	116.04	12	114.63	112.50	1	21,309	0.00%
2020/08/18	6	118.00	209	119.57	118.00	-203	21,142	-0.96%	大賣/鉅額交易
2020/08/17	5	122.80	0	0.00	122.00	5	20,998	0.02%
2020/08/14	5	122.10	3	123.00	126.00	2	21,133	0.01%
2020/08/13	6	121.00	5	121.00	120.50	1	20,947	0.00%
2020/08/12	100	123.95	11	124.09	123.50	89	20,939	0.43%
2020/08/11	94	130.47	8	130.50	127.50	86	20,872	0.41%
2020/08/10	1	126.50	6	128.33	128.00	-5	20,869	-0.02%
2020/08/07	0	0.00	1	126.00	126.50	-1	20,790	0.00%
2020/08/06	23.1	128.03	2	130.00	128.50	21.1	20,802	0.10%
2020/08/05	3	130.00	4	130.00	127.00	-1	20,761	0.00%
2020/08/04	1	129.00	3	128.83	128.00	-2	20,817	-0.01%
2020/08/03	2	128.00	2	126.25	125.00	0	20,802	0.00%
2020/07/31	1	122.50	2	124.50	126.00	-1	20,709	0.00%
2020/07/30	9	125.67	2	125.50	123.00	7	20,683	0.03%
2020/07/29	3	120.00	6	120.25	125.00	-3	20,576	-0.01%
2020/07/28	12	127.88	4	133.13	119.00	8	20,433	0.04%
2020/07/27	13	128.19	15	129.33	130.00	-2	19,670	-0.01%
2020/07/24	8	126.06	7	125.00	122.00	1	19,162	0.01%
2020/07/23	2	126.50	1	127.00	125.50	1	18,906	0.01%
2020/07/21	4	126.88	2	125.00	126.50	2	18,718	0.01%
2020/07/20	2	119.25	2	118.25	120.50	0	18,387	0.00%
2020/07/17	8	124.38	9	124.50	121.50	-1	18,135	-0.01%
2020/07/16	5	126.70	2	125.50	128.00	3	17,773	0.02%
2020/07/15	3	127.83	274	127.59	125.00	-271	17,379	-1.56%	大賣/鉅額交易
2020/07/14	47	139.03	4	141.63	136.50	43	16,998	0.25%
2020/07/13	11	135.86	134	133.05	140.50	-123	16,475	-0.75%	大賣/鉅額交易
2020/07/10	26	139.85	21	133.10	128.00	5	16,084	0.03%
2020/07/09	95	137.48	4	136.63	138.00	91	15,491	0.59%
2020/07/08	6	132.42	7	133.86	133.00	-1	14,981	-0.01%
2020/07/07	6	128.50	5	130.60	129.50	1	14,728	0.01%
2020/07/06	5	123.40	5	123.30	123.00	0	14,173	0.00%
2020/07/03	28	121.00	32	123.02	119.50	-4	13,982	-0.03%
2020/07/02	39	120.54	13	122.31	125.00	26	13,554	0.19%
2020/07/01	9	115.44	15	116.17	116.00	-6	12,873	-0.05%
2020/06/30	58	117.18	105	118.60	112.00	-47	12,431	-0.38%	大賣/
2020/06/29	169	110.82	113	111.49	115.00	56	11,637	0.48%	大買/大賣/
2020/06/24	65	102.45	181	101.41	105.50	-116	10,716	-1.08%	大賣/鉅額交易
2020/06/23	85	93.47	32	93.00	96.10	53	9,831	0.54%
2020/06/22	6	87.37	2	86.60	87.40	4	8,916	0.04%
2020/06/18	3	83.83	4	83.20	84.40	-1	8,698	-0.01%
2020/06/17	0	0.00	5	81.48	81.30	-5	8,622	-0.06%
2020/06/15	0	0.00	13	80.28	79.80	-13	8,564	-0.15%
2020/06/12	5	79.30	12	79.68	81.50	-7	8,550	-0.08%
2020/06/11	19	83.98	13	83.30	81.60	6	8,523	0.07%
2020/06/10	13	86.28	4	86.25	86.10	9	8,428	0.11%
2020/06/09	1	86.40	11	85.71	86.00	-10	8,424	-0.12%
2020/06/08	16	87.39	15	88.02	86.80	1	8,733	0.01%
2020/06/05	5	87.12	3	87.07	86.80	2	8,930	0.02%
2020/06/04	47	87.18	16	87.51	86.50	31	9,056	0.34%
2020/06/03	4	86.03	1	86.00	85.90	3	9,109	0.03%
2020/06/02	22	87.31	28	86.56	84.00	-6	9,114	-0.07%
2020/06/01	5	83.14	4	84.20	85.20	1	9,265	0.01%
2020/05/29	2	82.00	2	82.00	81.70	0	9,465	0.00%
2020/05/28	1	84.50	5	83.40	81.50	-4	9,550	-0.04%
2020/05/27	31	84.61	12	84.20	84.00	19	9,539	0.20%
2020/05/26	4	85.05	6	85.22	84.50	-2	9,532	-0.02%
2020/05/25	4	82.70	13	82.65	83.40	-9	9,439	-0.10%
2020/05/22	2	83.25	7	82.66	81.90	-5	9,445	-0.05%
2020/05/21	11	82.31	18	83.23	84.50	-7	9,372	-0.07%
2020/05/20	4	78.73	2	78.10	78.20	2	9,126	0.02%
2020/05/19	33	78.90	33	79.79	77.70	0	9,054	0.00%
2020/05/18	8	80.69	50	81.12	79.10	-42	8,949	-0.47%
2020/05/15	23	81.84	58	82.86	83.50	-35	8,879	-0.39%
2020/05/14	11	87.87	6	87.93	85.20	5	8,911	0.06%
2020/05/13	63	87.49	14	87.33	88.40	49	9,000	0.54%
2020/05/12	12	87.32	84	86.10	86.10	-72	9,134	-0.79%
2020/05/11	19	87.14	16	87.57	87.30	3	9,661	0.03%
2020/05/08	17	85.32	11	85.26	84.80	6	9,777	0.06%
2020/05/07	1	82.80	1	83.80	83.70	0	9,807	0.00%
2020/05/06	10	82.11	9	82.04	81.70	1	9,836	0.01%
2020/05/05	10	84.26	2	84.35	83.50	8	9,946	0.08%
2020/05/04	64	85.30	11	84.25	85.00	53	9,910	0.53%
2020/04/30	9	82.81	3	83.50	82.70	6	9,851	0.06%
2020/04/29	21	82.29	2	82.70	81.90	19	9,859	0.19%
2020/04/28	155	83.03	17	82.44	82.00	138	9,997	1.38%	大買/鉅額交易
2020/04/27	32	81.53	130	79.22	83.00	-98	9,876	-0.99%	大賣/
2020/04/24	30	77.85	0	0.00	77.70	30	9,790	0.31%
2020/04/23	37	78.08	1	77.70	78.10	36	10,157	0.35%
2020/04/22	5	76.80	0	0.00	76.80	5	10,429	0.05%
2020/04/21	20	77.39	4	77.48	75.00	16	10,445	0.15%
2020/04/20	30	78.66	0	0.00	78.60	30	10,568	0.28%
2020/04/17	13	79.31	120	82.53	79.40	-107	10,565	-1.01%	大賣/鉅額交易
2020/04/16	65	77.02	4	76.13	78.00	61	10,358	0.59%
2020/04/15	6	74.75	4	75.08	74.70	2	10,145	0.02%
2020/04/14	5	73.52	2	73.20	73.60	3	9,967	0.03%
2020/04/13	2	72.70	2	72.50	72.10	0	9,871	0.00%
2020/04/10	7	74.29	36	72.99	74.50	-29	9,748	-0.30%
2020/04/09	4	71.75	57	71.05	71.20	-53	9,553	-0.55%
2020/04/08	5	71.90	17	70.94	73.30	-12	9,411	-0.13%
2020/03/30	0	0.00	3	53.10	56.90	-3	9,485	-0.03%
2020/03/27	0	0.00	1	60.50	57.00	-1	9,680	-0.01%
2020/03/25	2	55.30	0	0.00	55.30	2	10,074	0.02%
2020/03/23	17	45.98	0	0.00	45.80	17	10,540	0.16%
2020/03/20	0	0.00	14	46.00	48.55	-14	10,709	-0.13%
2020/03/19	0	0.00	50	44.15	44.15	-50	11,096	-0.45%
2020/03/18	10	51.82	0	0.00	49.05	10	11,755	0.09%
2020/03/17	0	0.00	3	54.50	54.50	-3	12,081	-0.02%
2020/03/16	0	0.00	18	62.98	59.90	-18	12,017	-0.15%
2020/03/12	48	75.76	18	76.14	73.80	30	11,995	0.25%
2020/03/11	51	86.62	31	86.95	82.00	20	11,586	0.17%
2020/03/10	28	83.63	67	84.92	88.90	-39	11,269	-0.35%
2020/03/09	32	86.66	8	87.80	85.40	24	11,052	0.22%
2020/03/06	7	92.86	3	93.00	92.20	4	10,805	0.04%
2020/03/05	14	93.12	28	93.61	94.40	-14	10,694	-0.13%
2020/03/04	14	89.66	23	91.35	90.50	-9	10,369	-0.09%
2020/03/03	0	0.00	10	92.18	93.30	-10	10,123	-0.10%
2020/03/02	1	86.50	70	86.80	88.00	-69	10,366	-0.67%
2020/02/27	4	89.73	10	91.08	88.90	-6	10,608	-0.06%
2020/02/26	1	92.00	5	91.36	91.00	-4	10,801	-0.04%
2020/02/25	8	91.81	5	92.34	92.80	3	11,563	0.03%
2020/02/24	0	0.00	11	90.29	92.00	-11	12,057	-0.09%
2020/02/21	4	90.55	1	90.10	90.70	3	12,145	0.02%
2020/02/20	5	90.46	1	89.60	90.50	4	12,200	0.03%
2020/02/19	1	87.40	2	88.95	89.60	-1	12,238	-0.01%
2020/02/18	21	89.27	6	89.00	87.10	15	12,283	0.12%
2020/02/17	37	91.31	10	94.31	90.30	27	12,367	0.22%
2020/02/14	15	92.94	18	92.88	92.90	-3	12,039	-0.02%
2020/02/13	14	93.74	25	93.58	92.20	-11	11,828	-0.09%
2020/02/12	42	93.23	47	92.82	93.90	-5	11,698	-0.04%
2020/02/11	39	88.86	37	88.79	90.30	2	11,126	0.02%
2020/02/10	10	80.45	22	81.09	82.10	-12	10,831	-0.11%
2020/02/07	7	83.51	39	82.32	81.50	-32	10,693	-0.30%
2020/02/06	12	81.68	8	82.13	84.50	4	10,615	0.04%
2020/02/05	14	79.33	17	79.68	79.10	-3	10,467	-0.03%
2020/02/04	25	79.22	31	79.55	80.20	-6	10,441	-0.06%
2020/02/03	29.5	72.67	21	73.87	74.70	8.5	10,361	0.08%
2020/01/31	20	79.26	35	79.28	78.60	-15	10,724	-0.14%
2020/01/30	0.5	80.70	4	80.70	80.70	-3.5	10,841	-0.03%
2020/01/20	9	90.18	1	90.30	89.60	8	11,261	0.07%
2020/01/17	29	89.74	16	89.64	90.00	13	11,488	0.11%
2020/01/16	19	85.29	29	84.82	87.20	-10	11,434	-0.09%
2020/01/15	11	84.12	1	84.40	83.50	10	11,303	0.09%
2020/01/14	23	83.24	4	83.20	84.60	19	11,542	0.16%
2020/01/13	1	80.60	0	0.00	80.60	1	11,503	0.01%
2020/01/10	2	81.15	0	0.00	80.30	2	11,529	0.02%
2020/01/07	0	0.00	12	76.83	76.30	-12	11,372	-0.11%
2019/12/26	0	0.00	1	78.50	79.50	-1	11,499	-0.01%
2019/12/25	60	80.82	30	81.02	77.80	30	11,476	0.26%
2019/12/24	10	79.49	15	79.70	80.50	-5	11,212	-0.04%
2019/12/23	8	77.34	8	77.35	77.70	0	11,084	0.00%
2019/12/20	23	79.89	6	80.23	78.80	17	10,936	0.16%
2019/12/19	14	83.56	26	84.79	83.00	-12	10,824	-0.11%
2019/12/18	2	82.15	10	81.97	83.00	-8	10,621	-0.08%
2019/12/17	8	82.86	15	83.00	82.80	-7	10,511	-0.07%
2019/12/16	47	82.40	36	83.12	83.50	11	10,491	0.10%
2019/12/13	41	81.84	41	81.83	79.40	0	10,099	0.00%
2019/12/12	12	77.08	42	78.23	79.70	-30	9,473	-0.32%
2019/12/11	0	0.00	11	72.30	72.50	-11	9,150	-0.12%
2019/12/09	10	70.20	3	70.53	71.50	7	9,189	0.08%
2019/12/04	0	0.00	1	67.40	67.40	-1	9,452	-0.01%
2019/11/27	49	67.96	32	67.73	66.20	17	9,792	0.17%
2019/11/26	11	70.08	3	69.87	69.90	8	9,471	0.08%
2019/11/25	9	70.00	4	71.75	70.30	5	9,255	0.05%
2019/11/22	32	71.03	29	71.40	71.00	3	9,023	0.03%
2019/11/21	21	67.12	22	68.05	70.00	-1	8,275	-0.01%
2019/11/20	2	64.20	3	63.70	63.70	-1	7,756	-0.01%
2019/11/18	3	64.10	0	0.00	63.50	3	8,006	0.04%
2019/11/15	4	64.23	17	63.99	64.00	-13	8,002	-0.16%
2019/11/14	4	62.33	4	62.90	64.30	0	7,985	0.00%
2019/11/13	2	63.50	2	63.10	63.60	0	8,007	0.00%
2019/11/12	6	61.67	6	62.03	63.60	0	8,029	0.00%
2019/11/11	37	61.75	6	61.43	60.90	31	8,044	0.39%
2019/11/08	9	65.49	10	66.11	67.00	-1	7,968	-0.01%
2019/11/07	10	64.26	12	63.66	64.20	-2	7,975	-0.03%
2019/11/06	1	66.50	4	67.40	65.90	-3	8,028	-0.04%
2019/11/05	1	66.80	11	66.27	66.60	-10	8,016	-0.12%
2019/11/04	1	66.90	4	66.65	67.00	-3	8,031	-0.04%
2019/11/01	7	64.29	1	65.00	65.70	6	7,989	0.08%
2019/10/31	33	63.27	9	63.74	62.90	24	7,970	0.30%
2019/10/30	14	64.39	20	64.40	65.30	-6	7,902	-0.08%
2019/10/29	41	61.14	26	62.38	62.50	15	7,459	0.20%
2019/10/28	53	59.94	199	61.36	62.50	-146	7,213	-2.02%	大賣/鉅額交易
2019/10/25	99	58.35	32	58.48	58.40	67	6,847	0.98%
2019/10/24	164	56.03	51	55.86	57.10	113	6,622	1.71%	大買/鉅額交易
2019/10/23	141	54.46	82	53.94	53.20	59	6,388	0.92%	大買/
2019/10/22	48	52.16	86	52.25	53.40	-38	6,493	-0.59%
2019/10/21	204	50.91	52	50.63	50.70	152	6,472	2.35%	大買/鉅額交易
2019/10/18	19	48.66	15	48.88	48.75	4	6,602	0.06%
2019/10/15	1	46.70	2	46.85	46.70	-1	6,832	-0.01%
2019/10/14	1	45.45	0	0.00	45.85	1	6,886	0.01%
2019/10/09	1	46.75	1	46.90	46.75	0	6,921	0.00%
2019/10/03	0	0.00	1	48.10	48.45	-1	7,488	-0.01%
2019/10/02	1	47.80	0	0.00	47.65	1	7,522	0.01%
2019/10/01	3	48.00	0	0.00	47.80	3	7,684	0.04%
2019/09/27	5	47.80	0	0.00	47.80	5	7,994	0.06%
2019/09/26	0	0.00	1	47.65	47.70	-1	8,055	-0.01%
2019/09/25	2	48.60	1	48.85	48.60	1	7,997	0.01%
2019/09/24	2	51.00	11	50.26	49.20	-9	7,972	-0.11%
2019/09/23	35	50.67	26	50.61	51.60	9	7,820	0.12%
2019/09/19	37	50.24	28	50.05	49.75	9	7,631	0.12%
2019/09/17	3	48.50	0	0.00	48.20	3	7,429	0.04%
2019/09/16	5	49.38	0	0.00	49.15	5	7,406	0.07%
2019/09/12	1	49.10	1	48.95	49.10	0	7,355	0.00%
2019/09/11	15	49.46	11	49.65	48.90	4	7,347	0.05%
2019/09/10	1	48.25	1	48.30	48.70	0	7,287	0.00%
2019/09/09	5	50.20	10	49.98	49.55	-5	7,298	-0.07%
2019/09/06	24	50.45	24	50.61	49.60	0	7,253	0.00%
2019/09/05	6	49.68	9	49.83	49.10	-3	6,993	-0.04%
2019/09/04	19	49.56	18	49.51	49.00	1	6,930	0.01%
2019/09/03	4	48.40	1	48.50	48.15	3	6,843	0.04%
2019/08/30	24	48.21	25	48.29	48.10	-1	6,767	-0.01%
2019/08/28	11	47.57	11	47.74	46.50	0	6,616	0.00%
2019/08/27	3	46.47	4	46.30	45.75	-1	6,507	-0.02%
2019/08/26	10	45.41	4	45.54	45.25	6	6,483	0.09%
2019/08/23	2	48.50	2	47.40	47.10	0	6,419	0.00%
2019/08/22	4	49.10	4	49.43	48.20	0	6,365	0.00%
2019/08/21	37	48.71	41	49.42	49.50	-4	6,219	-0.06%
2019/08/20	8	47.76	2	47.50	46.70	6	5,900	0.10%
2019/08/19	8	47.15	13	47.12	47.20	-5	5,832	-0.09%
2019/08/16	10	47.03	5	46.80	46.15	5	5,768	0.09%
2019/08/13	1	49.60	12	49.50	47.70	-11	5,415	-0.20%
2019/08/12	2	48.88	2	49.00	48.90	0	5,341	0.00%
2019/08/08	19	46.62	21	47.07	47.85	-2	5,247	-0.04%
2019/08/07	2	45.85	3	45.53	44.30	-1	5,122	-0.02%
2019/08/06	6	44.58	6	44.53	45.05	0	5,075	0.00%
2019/08/05	4	47.13	4	46.99	46.35	0	4,992	0.00%
2019/08/02	4	46.83	4	46.81	46.50	0	4,936	0.00%
2019/07/31	5	48.49	5	48.70	49.00	0	4,831	0.00%
2019/07/30	4	49.43	12	48.28	47.50	-8	4,736	-0.17%
2019/07/29	44	50.38	7	49.81	49.50	37	4,617	0.80%
2019/07/26	24	51.56	11	51.60	51.00	13	4,519	0.29%
2019/07/25	19	50.89	16	51.18	51.50	3	4,353	0.07%
2019/07/24	54	50.50	95	50.16	51.50	-41	4,223	-0.97%
2019/07/23	44	48.27	4	49.54	48.05	40	3,858	1.04%
2019/07/22	26	46.58	74	47.74	48.95	-48	3,506	-1.37%
2019/07/19	11	44.30	11	44.53	44.50	0	3,149	0.00%
2019/07/17	2	43.55	2	43.55	43.25	0	2,829	0.00%
2019/07/15	0	0.00	4	44.00	43.65	-4	2,741	-0.15%
2019/07/12	9	43.76	5	44.40	43.10	4	2,702	0.15%
2019/07/11	20	42.60	20	43.11	43.00	0	2,412	0.00%
2019/07/09	2	41.95	4	42.39	40.40	-2	2,410	-0.08%
2019/07/08	1	41.50	0	0.00	41.30	1	2,324	0.04%
2019/07/05	0	0.00	24	40.93	42.40	-24	2,310	-1.04%
2019/07/04	41	40.28	20	40.57	40.30	21	2,161	0.97%
2019/07/03	10	38.75	30	37.88	39.30	-20	1,933	-1.03%
2019/07/02	8	35.48	3	35.75	35.75	5	1,850	0.27%
2019/07/01	0	0.00	3	35.17	35.20	-3	1,845	-0.16%
2019/06/28	2	34.00	1	34.45	34.35	1	1,851	0.05%
2019/06/27	1	34.00	3	34.03	33.80	-2	1,887	-0.11%
2019/06/26	3	33.70	0	0.00	33.70	3	1,907	0.16%
2019/06/25	1	33.85	0	0.00	33.65	1	1,971	0.05%
2019/06/21	4	34.64	8	35.06	34.65	-4	2,070	-0.19%
2019/06/20	11	34.54	0	0.00	34.55	11	2,057	0.53%
2019/06/18	8	34.55	8	34.71	34.70	0	2,061	0.00%
2019/06/17	18	35.19	18	35.28	34.85	0	2,070	0.00%
2019/06/13	1	33.85	0	0.00	33.60	1	2,022	0.05%
2019/06/12	0	0.00	1	34.15	34.30	-1	2,045	-0.05%
2019/06/11	17	34.04	17	34.11	34.00	0	2,045	0.00%
2019/05/27	0	0.00	1	31.50	31.55	-1	2,075	-0.05%
2019/05/20	6	33.15	6	33.90	33.45	0	2,227	0.00%
2019/05/10	1	36.30	0	0.00	35.60	1	2,744	0.04%
2019/05/09	1	36.05	4	36.03	36.10	-3	2,759	-0.11%
2019/05/08	2	37.75	0	0.00	37.75	2	2,768	0.07%
2019/05/06	2	38.55	0	0.00	38.50	2	2,907	0.07%
2019/05/03	3	40.00	10	39.75	39.75	-7	3,405	-0.21%
2019/05/02	1	39.50	0	0.00	39.80	1	3,565	0.03%
2019/04/29	2	39.00	0	0.00	39.30	2	3,562	0.06%
2019/04/26	1	40.90	3	40.90	40.75	-2	3,544	-0.06%
2019/04/25	0	0.00	1	41.80	42.00	-1	3,523	-0.03%
2019/04/22	3	43.35	10	42.85	43.30	-7	3,497	-0.20%
2019/04/19	1	41.95	1	41.80	41.80	0	3,463	0.00%
2019/04/18	11	42.47	4	42.29	41.40	7	3,447	0.20%
2019/04/17	2	44.15	0	0.00	43.60	2	3,387	0.06%
2019/04/15	8	43.63	8	43.80	44.00	0	3,260	0.00%
2019/04/12	1	42.00	7	41.79	42.00	-6	3,118	-0.19%
2019/04/11	0	0.00	5	42.23	41.20	-5	3,102	-0.16%
2019/04/10	0	0.00	5	41.75	41.90	-5	3,043	-0.16%
2019/04/09	9	42.08	6	42.35	42.70	3	3,017	0.10%
2019/04/08	2	41.80	0	0.00	41.45	2	2,915	0.07%
2019/04/03	1	41.10	0	0.00	40.90	1	2,892	0.03%
2019/04/02	5	41.80	11	41.73	41.45	-6	2,886	-0.21%
2019/04/01	14	41.04	6	41.60	40.95	8	2,858	0.28%
2019/03/29	17	40.19	0	0.00	40.00	17	2,810	0.60%
2019/03/28	1	41.65	6	41.52	40.70	-5	2,797	-0.18%
2019/03/27	11	40.75	25	41.67	41.60	-14	2,738	-0.51%
2019/03/25	4	39.68	5	39.75	38.95	-1	2,649	-0.04%
2019/03/22	20	40.43	1	40.20	40.50	19	2,641	0.72%
2019/03/21	1	39.10	0	0.00	39.00	1	2,615	0.04%
2019/03/18	1	40.00	12	39.95	39.35	-11	2,645	-0.42%
2019/03/15	0	0.00	3	39.85	39.45	-3	2,655	-0.11%
2019/03/07	30	39.30	0	0.00	38.00	30	2,872	1.04%
2019/02/27	2	40.10	5	40.00	40.00	-3	2,970	-0.10%
2019/02/26	1	41.20	0	0.00	40.20	1	2,979	0.03%
2019/02/25	1	40.80	0	0.00	40.75	1	3,017	0.03%
2019/02/21	3	42.10	10	41.50	41.50	-7	3,023	-0.23%
2019/02/20	18	40.96	15	41.07	41.10	3	2,984	0.10%
2019/02/19	15	42.04	17	42.08	41.40	-2	2,963	-0.07%
2019/02/18	23	40.59	23	40.94	41.10	0	2,940	0.00%
2019/02/15	31	43.93	31	44.19	42.00	0	2,897	0.00%
2019/02/14	76	42.93	74	43.19	43.25	2	2,836	0.07%
2019/02/13	31	40.94	31	41.16	41.10	0	2,698	0.00%
2019/02/11	6	39.70	22	39.66	39.80	-16	2,624	-0.61%
2019/01/30	10	37.85	10	38.05	38.00	0	2,563	0.00%
2019/01/28	3	38.30	2	38.45	38.20	1	2,676	0.04%
2019/01/25	1	38.50	3	37.93	38.10	-2	2,673	-0.07%
2019/01/24	45	38.96	44	39.12	38.30	1	2,630	0.04%
2019/01/23	0	0.00	1	36.55	37.00	-1	2,159	-0.05%
2019/01/18	0	0.00	4	33.20	33.55	-4	2,082	-0.19%
2019/01/14	2	32.25	0	0.00	32.00	2	2,229	0.09%
2019/01/09	5	33.50	3	33.42	33.30	2	2,315	0.09%
2019/01/08	2	33.00	0	0.00	32.90	2	2,370	0.08%
2018/12/26	1	34.65	0	0.00	33.60	1	2,819	0.04%
2018/12/18	4	35.34	0	0.00	35.15	4	2,888	0.14%
2018/12/17	1	36.70	0	0.00	36.20	1	2,898	0.03%
2018/12/13	0	0.00	2	37.48	37.55	-2	2,962	-0.07%
2018/12/12	4	36.75	4	37.20	37.10	0	2,975	0.00%
2018/12/11	1	35.75	0	0.00	36.00	1	2,989	0.03%
2018/12/10	1	36.05	0	0.00	36.05	1	3,033	0.03%
2018/12/07	2	37.00	4	37.30	37.50	-2	3,078	-0.06%
2018/12/06	2	36.65	0	0.00	36.50	2	3,194	0.06%
2018/12/05	1	38.65	0	0.00	38.65	1	3,204	0.03%
2018/12/03	0	0.00	2	41.00	40.80	-2	3,242	-0.06%
2018/11/30	10	38.05	10	38.23	38.00	0	3,177	0.00%
2018/11/29	10	37.91	10	38.13	36.50	0	3,152	0.00%
2018/11/27	0	0.00	6	34.68	35.50	-6	3,147	-0.19%
2018/11/26	6	34.13	1	34.30	34.30	5	3,164	0.16%
2018/11/21	0	0.00	1	34.70	34.70	-1	3,255	-0.03%
2018/11/20	0	0.00	1	33.90	34.10	-1	3,288	-0.03%
2018/11/16	1	34.55	1	34.60	34.10	0	3,358	0.00%
2018/11/15	1	34.05	0	0.00	33.70	1	3,416	0.03%
2018/11/14	1	34.90	0	0.00	34.40	1	3,500	0.03%
2018/11/13	0	0.00	3	32.60	35.30	-3	3,790	-0.08%
2018/11/12	1	36.10	0	0.00	35.55	1	3,909	0.03%
2018/11/09	0	0.00	1	35.15	35.45	-1	3,940	-0.03%
2018/11/06	21	35.33	20	35.30	34.85	1	3,983	0.03%
2018/11/05	15	37.26	9	35.74	37.35	6	3,980	0.15%
2018/11/02	9	34.99	9	35.46	35.00	0	3,990	0.00%
2018/11/01	6	34.80	10	34.26	34.80	-4	3,981	-0.10%
2018/10/26	6	33.23	8	32.56	32.35	-2	4,163	-0.05%
2018/10/25	0	0.00	18	33.14	32.30	-18	4,145	-0.43%
2018/10/24	19	35.46	2	34.88	35.35	17	4,114	0.41%
2018/10/23	1	35.05	0	0.00	34.90	1	4,101	0.02%
2018/10/22	10	36.13	11	36.22	36.05	-1	4,080	-0.02%
2018/10/19	0	0.00	1	34.00	34.25	-1	4,066	-0.02%
2018/10/18	0	0.00	2	35.48	35.40	-2	4,033	-0.05%
2018/10/16	5	35.70	5	35.90	35.50	0	4,109	0.00%
2018/10/15	16	34.39	16	34.75	34.50	0	4,119	0.00%
2018/10/12	0	0.00	35	30.80	32.35	-35	4,089	-0.86%
2018/10/11	1	31.35	28	31.36	31.35	-27	4,057	-0.67%
2018/10/09	5	35.93	8	34.95	34.80	-3	4,030	-0.07%
2018/10/08	1	38.20	10	39.20	37.85	-9	4,021	-0.22%
2018/10/05	10	41.35	89	41.99	39.80	-79	4,160	-1.90%
2018/10/04	0	0.00	1	44.05	44.15	-1	4,088	-0.02%
2018/10/03	0	0.00	2	44.60	44.60	-2	4,111	-0.05%
2018/10/02	5	46.30	8	46.23	45.60	-3	4,132	-0.07%
2018/10/01	0	0.00	1	45.50	46.15	-1	4,158	-0.02%
2018/09/28	0	0.00	2	44.55	44.50	-2	4,241	-0.05%
2018/09/27	1	44.65	0	0.00	44.75	1	4,267	0.02%
2018/09/19	1	45.50	1	45.65	45.00	0	4,340	0.00%
2018/09/18	4	44.85	0	0.00	44.85	4	4,366	0.09%
2018/09/13	0	0.00	4	44.55	45.05	-4	4,433	-0.09%
2018/09/12	4	44.25	3	43.80	43.20	1	4,445	0.02%
2018/09/11	2	47.48	2	46.93	46.90	0	4,497	0.00%
2018/09/10	8	48.46	0	0.00	46.20	8	4,775	0.17%
2018/09/07	19	49.73	16	48.13	49.25	3	4,878	0.06%
2018/09/06	8	51.15	7	50.70	50.50	1	4,877	0.02%
2018/09/05	0	0.00	3	52.10	51.40	-3	4,910	-0.06%
2018/09/04	14	51.74	20	51.76	51.90	-6	4,927	-0.12%
2018/09/03	10	50.39	9	50.10	49.80	1	4,920	0.02%
2018/08/31	10	51.65	12	50.63	51.40	-2	4,944	-0.04%
2018/08/29	6	51.40	8	50.96	50.80	-2	5,096	-0.04%
2018/08/28	15	50.45	10	51.00	50.70	5	5,122	0.10%
2018/08/27	0	0.00	2	48.05	48.45	-2	5,167	-0.04%
2018/08/24	0	0.00	8	47.45	47.05	-8	5,223	-0.15%
2018/08/23	2	47.00	23	46.60	47.60	-21	5,431	-0.39%
2018/08/22	10	46.80	33	46.76	46.95	-23	5,505	-0.42%
2018/08/21	4	45.80	6	45.43	46.50	-2	5,605	-0.04%
2018/08/20	15	46.15	124	46.09	44.60	-109	5,688	-1.92%	大賣/鉅額交易
2018/08/17	4	51.59	27	50.47	49.20	-23	5,577	-0.41%
2018/08/16	17	54.82	6	54.73	54.60	11	5,737	0.19%
2018/08/15	4	55.58	3	55.50	55.30	1	5,824	0.02%
2018/08/14	11	55.56	5	56.24	56.70	6	6,281	0.10%
2018/08/13	22	55.93	11	55.54	55.90	11	6,524	0.17%
2018/08/10	27	58.62	150	58.55	58.20	-123	6,505	-1.89%	大賣/鉅額交易
2018/08/09	18	61.67	18	61.71	61.00	0	6,484	0.00%
2018/08/08	0	0.00	3	60.60	60.10	-3	6,496	-0.05%
2018/08/07	11	60.31	28	61.06	60.60	-17	6,623	-0.26%
2018/08/06	66	54.67	11	56.10	59.20	55	6,601	0.83%
2018/08/02	44	60.88	15	60.66	59.80	29	6,568	0.44%
2018/08/01	52	60.11	7	60.01	60.30	45	6,598	0.68%
2018/07/31	1	57.80	3	58.70	59.30	-2	6,607	-0.03%
2018/07/30	22	58.03	0	0.00	57.70	22	6,648	0.33%
2018/07/27	0	0.00	5	59.10	59.60	-5	6,701	-0.07%
2018/07/26	23	59.40	2	59.80	58.80	21	6,753	0.31%
2018/07/25	2	59.30	1	59.80	58.90	1	6,821	0.01%
2018/07/24	6	58.43	0	0.00	59.60	6	6,847	0.09%
2018/07/23	33	58.74	0	0.00	58.20	33	6,874	0.48%
2018/07/20	1	64.20	3	64.53	63.40	-2	6,858	-0.03%
2018/07/19	9	63.36	3	64.40	63.00	6	6,858	0.09%
2018/07/18	0	0.00	5	63.86	62.80	-5	6,915	-0.07%
2018/07/17	1	64.20	4	63.90	62.80	-3	6,945	-0.04%
2018/07/16	3	63.17	0	0.00	63.00	3	6,935	0.04%
2018/07/13	38	63.76	75	64.26	63.80	-37	6,892	-0.54%
2018/07/12	0	0.00	6	59.67	59.80	-6	6,751	-0.09%
2018/07/11	3	57.83	1	58.00	58.10	2	6,782	0.03%
2018/07/10	1	56.50	3	56.60	57.50	-2	6,794	-0.03%
2018/07/09	1	54.50	4	55.18	55.20	-3	6,819	-0.04%
2018/07/06	37	54.48	7	54.76	54.30	30	6,863	0.44%
2018/07/05	4	57.88	3	59.17	57.60	1	6,871	0.01%
2018/07/04	6	58.60	1	59.40	58.60	5	6,896	0.07%
2018/07/03	15	59.35	3	60.50	58.50	12	6,918	0.17%
2018/06/29	0	0.00	4	59.83	60.80	-4	6,971	-0.06%
2018/06/28	15	57.76	3	58.37	58.00	12	6,950	0.17%
2018/06/27	25	59.29	3	59.97	58.80	22	6,970	0.32%
2018/06/26	17	59.51	3	60.00	60.00	14	6,948	0.20%
2018/06/25	35	61.14	1	62.90	60.90	34	6,964	0.49%
2018/06/22	16	63.07	0	0.00	63.00	16	7,101	0.23%
2018/06/21	3	65.10	6	65.35	65.30	-3	7,276	-0.04%
2018/06/20	32	62.55	17	62.82	64.10	15	7,278	0.21%
2018/06/19	66	64.82	7	65.17	64.30	59	7,169	0.82%
2018/06/15	10	71.78	12	72.10	71.40	-2	6,933	-0.03%
2018/06/14	7	70.74	4	70.70	70.40	3	6,884	0.04%
2018/06/13	11	69.77	2	70.70	69.20	9	6,928	0.13%
2018/06/12	5	70.72	10	70.93	70.50	-5	7,086	-0.07%
2018/06/11	3	70.47	1	70.10	70.10	2	7,271	0.03%
2018/06/08	10	71.71	6	71.40	71.50	4	7,345	0.05%
2018/06/07	32	73.87	28	74.11	72.90	4	7,612	0.05%
2018/06/06	34	73.10	33	73.41	73.00	1	7,774	0.01%
2018/06/05	22	72.66	6	72.63	72.10	16	7,830	0.20%
2018/06/04	5	72.92	24	73.08	72.70	-19	7,807	-0.24%
2018/06/01	3	70.30	6	70.48	70.10	-3	7,751	-0.04%
2018/05/31	31	72.47	13	74.95	70.90	18	7,704	0.23%
2018/05/30	7	73.34	5	74.20	73.00	2	7,571	0.03%
2018/05/29	15	75.23	16	76.33	74.90	-1	7,497	-0.01%
2018/05/28	13	75.39	9	75.92	75.10	4	7,378	0.05%
2018/05/25	6	74.73	10	74.40	73.20	-4	7,271	-0.06%
2018/05/24	32	74.44	15	74.62	73.80	17	7,205	0.24%
2018/05/23	6	72.12	7	71.10	70.70	-1	7,078	-0.01%
2018/05/22	6	71.65	22	71.75	72.20	-16	7,194	-0.22%
2018/05/21	8	67.49	16	68.86	69.40	-8	6,877	-0.12%
2018/05/18	0	0.00	2	64.50	63.10	-2	6,979	-0.03%
2018/05/16	1	65.50	0	0.00	66.40	1	7,154	0.01%
2018/05/15	2	65.65	7	65.29	67.00	-5	7,358	-0.07%
2018/05/14	0	0.00	1	63.50	63.40	-1	7,452	-0.01%
2018/05/11	1	63.70	1	63.80	62.30	0	7,482	0.00%
2018/05/10	0	0.00	13	63.03	64.50	-13	7,516	-0.17%
2018/05/09	2	61.95	4	62.40	61.90	-2	7,592	-0.03%
2018/05/08	2	61.30	2	62.20	61.40	0	7,650	0.00%
2018/05/07	2	61.40	4	62.23	62.90	-2	7,823	-0.03%
2018/05/04	5	60.76	8	61.01	61.50	-3	7,886	-0.04%
2018/05/03	5	59.64	3	60.23	59.50	2	7,912	0.03%
2018/05/02	2	58.90	5	59.84	60.40	-3	8,047	-0.04%
2018/04/30	0	0.00	2	57.00	57.90	-2	8,141	-0.02%
2018/04/27	3	54.43	13	54.58	54.90	-10	8,263	-0.12%
2018/04/26	4	54.48	2	55.10	53.70	2	8,558	0.02%
2018/04/25	3	55.60	205	55.40	57.10	-202	8,678	-2.33%	大賣/鉅額交易
2018/04/24	6	56.25	6	56.15	56.00	0	8,806	0.00%
2018/04/23	19	60.49	10	59.20	59.20	9	9,012	0.10%
2018/04/20	2	61.40	1	62.10	62.10	1	9,165	0.01%
2018/04/19	10	61.88	15	62.06	61.90	-5	9,529	-0.05%
2018/04/18	7	60.53	5	61.02	61.20	2	9,643	0.02%
2018/04/17	14	60.96	1	60.60	60.70	13	9,895	0.13%
2018/04/16	3	63.70	5	63.72	63.30	-2	10,093	-0.02%
2018/04/13	3	63.40	4	63.23	63.50	-1	10,590	-0.01%
2018/04/12	2	61.95	5	61.76	62.40	-3	10,774	-0.03%
2018/04/11	18	60.99	3	61.30	61.10	15	10,948	0.14%
2018/04/10	10	63.79	2	63.80	63.00	8	11,167	0.07%
2018/04/09	1	63.10	1	63.20	62.70	0	11,366	0.00%
2018/04/03	10	63.70	0	0.00	64.10	10	11,541	0.09%
2018/04/02	7	66.77	3	66.60	66.30	4	11,640	0.03%
2018/03/31	3	66.67	1	66.40	66.20	2	11,838	0.02%
2018/03/30	11	68.56	13	67.78	66.20	-2	11,981	-0.02%
2018/03/29	11	67.29	0	0.00	67.00	11	12,188	0.09%
2018/03/28	3	67.60	11	67.69	66.20	-8	12,285	-0.07%
2018/03/27	106	68.56	106	68.61	68.40	0	12,524	0.00%	大買/大賣/
2018/03/26	11	69.05	35	69.61	70.60	-24	12,551	-0.19%
2018/03/23	8	63.59	9	64.12	65.70	-1	12,542	-0.01%
2018/03/22	4	66.63	3	67.40	66.10	1	12,725	0.01%
2018/03/21	6	68.27	8	68.24	67.80	-2	12,931	-0.02%
2018/03/20	7	66.81	0	0.00	67.20	7	13,239	0.05%
2018/03/19	15	70.79	12	70.78	69.00	3	13,717	0.02%
2018/03/16	10	70.49	13	70.25	70.30	-3	13,950	-0.02%
2018/03/15	10	71.20	19	71.00	71.20	-9	14,241	-0.06%
2018/03/14	0	0.00	3	67.57	68.90	-3	14,539	-0.02%
2018/03/13	15	68.11	14	67.94	68.00	1	14,988	0.01%
2018/03/12	22	62.65	31	63.27	65.60	-9	15,185	-0.06%
2018/03/09	22	60.14	4	60.30	59.70	18	15,259	0.12%
2018/03/08	1	59.00	2	58.70	58.40	-1	15,516	-0.01%
2018/03/07	1	58.00	1	58.60	58.00	0	15,768	0.00%
2018/03/06	1	57.60	1	57.50	58.00	0	16,338	0.00%
2018/03/05	23	58.49	13	58.39	56.80	10	16,639	0.06%
2018/03/02	0	0.00	3	58.20	58.20	-3	17,129	-0.02%
2018/03/01	5	56.72	36	57.00	57.50	-31	17,425	-0.18%
2018/02/27	4	57.90	4	57.65	57.20	0	17,791	0.00%
2018/02/26	6	58.53	4	56.98	56.90	2	17,987	0.01%
2018/02/23	22	59.30	20	59.47	58.70	2	18,280	0.01%
2018/02/22	25	56.78	19	57.61	56.80	6	18,695	0.03%
2018/02/21	18	53.53	18	53.87	53.40	0	18,942	0.00%
2018/02/12	13	52.88	15	52.57	51.60	-2	19,135	-0.01%
2018/02/08	23	65.03	17	64.28	63.60	6	19,581	0.03%
2018/02/07	25	69.82	21	67.85	64.50	4	19,761	0.02%
2018/02/06	29	68.46	204	67.62	67.60	-175	19,925	-0.88%	大賣/鉅額交易
2018/02/05	2	74.95	0	0.00	75.10	2	19,735	0.01%
2018/02/02	0	0.00	101	77.54	78.00	-101	19,966	-0.51%	大賣/鉅額交易
2018/02/01	2	78.40	2	78.70	77.50	0	20,568	0.00%
2018/01/31	12	77.01	13	77.23	77.50	-1	21,135	0.00%
2018/01/30	1	77.50	1	77.70	75.60	0	21,137	0.00%
2018/01/29	0	0.00	2	76.15	76.00	-2	21,218	-0.01%
2018/01/26	2	74.30	11	75.02	75.00	-9	21,171	-0.04%
2018/01/25	12	76.18	10	75.00	75.00	2	21,192	0.01%
2018/01/24	1	74.00	0	0.00	77.30	1	21,410	0.00%
2018/01/23	30	76.56	31	76.24	75.50	-1	21,282	0.00%
2018/01/22	2	76.95	4	77.55	76.00	-2	21,229	-0.01%
2018/01/19	3	79.93	1	80.10	79.60	2	21,023	0.01%
2018/01/18	11	80.79	14	79.29	78.70	-3	20,894	-0.01%
2018/01/17	0	0.00	1	80.20	78.70	-1	20,796	0.00%
2018/01/16	3	79.83	0	0.00	78.30	3	20,598	0.01%
2018/01/15	1	75.20	13	78.19	80.10	-12	20,533	-0.06%
2018/01/12	1	73.20	3	73.80	73.50	-2	20,312	-0.01%
2018/01/11	4	73.48	8	73.35	72.70	-4	20,526	-0.02%
2018/01/10	7	71.50	1	71.00	71.00	6	20,382	0.03%
2018/01/09	8	74.53	5	74.02	73.60	3	20,314	0.01%
2018/01/08	3	82.17	1	84.10	80.80	2	19,997	0.01%
2018/01/05	5	84.76	11	84.82	84.30	-6	20,234	-0.03%
2018/01/04	7	83.46	4	83.60	83.70	3	20,093	0.01%
2018/01/03	1	81.20	2	81.65	80.70	-1	19,829	-0.01%
2018/01/02	2	79.85	0	0.00	79.90	2	19,745	0.01%