精材 (3374)-康和-台北券商分點個股進出

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

精材

(3374)

可現股當沖

股價
117.5
漲跌
▲1.0
漲幅
+0.86%
成交量
356張
產業
上櫃半導體類股▲0.73%
1094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－康和-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	1	115.50	115.50	-1	2,001	-0.05%
2024/04/16	1	120.00	0	0.00	117.50	1	2,187	0.05%
2024/04/11	1	127.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	1	130.00	129.00	-1	2,162	-0.05%
2024/04/02	2	127.75	2	127.25	127.50	0	2,130	0.00%
2024/03/29	0	0.00	1	125.00	124.00	-1	2,127	-0.05%
2024/03/27	1	123.00	0	0.00	124.00	1	2,137	0.05%
2024/03/22	2	129.25	1	129.00	128.50	1	2,159	0.05%
2024/03/21	0	0.00	1	128.00	127.00	-1	2,134	-0.05%
2024/03/19	0	0.00	4	126.75	126.50	-4	2,207	-0.18%
2024/03/18	1	125.00	0	0.00	126.50	1	2,216	0.05%
2024/03/08	2	133.75	2	134.00	129.50	0	2,439	0.00%
2024/03/06	1	130.00	1	132.50	132.00	0	2,447	0.00%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	0	0.00	1	131.50	130.50	-1	2,580	-0.04%
2024/03/01	2	130.25	0	0.00	129.50	2	2,691	0.07%
2024/02/27	0.1	129.00	20	131.05	128.50	-19.9	2,893	-0.69%
2024/02/23	0	0.00	0.1	134.00	132.50	-0.1	3,063	0.00%
2024/02/22	20	130.50	0	0.00	131.50	20	3,009	0.66%
2024/02/21	1.1	129.95	0	0.00	129.50	1.1	2,972	0.04%
2024/02/20	1	136.50	1.1	137.00	135.50	-0.1	2,886	0.00%
2024/02/15	0	0.00	5.1	131.47	131.50	-5.1	2,759	-0.18%
2024/02/02	5	129.00	0.1	129.00	128.00	4.9	2,833	0.17%
2024/01/24	0	0.00	0.1	128.00	127.50	-0.1	2,970	0.00%
2024/01/22	2	127.00	1	126.00	127.00	1	2,955	0.03%
2024/01/19	1	125.50	0	0.00	125.50	1	2,939	0.03%
2024/01/11	0	0.00	8	122.50	122.50	-8	3,149	-0.25%
2024/01/08	0.1	122.00	0	0.00	120.50	0.1	3,204	0.00%
2024/01/03	8	124.50	0	0.00	124.00	8	3,256	0.25%
2024/01/02	0	0.00	3	125.50	126.00	-3	3,248	-0.09%
2023/12/28	3	128.33	0	0.00	128.00	3	3,273	0.09%
2023/12/19	0.1	127.00	0	0.00	127.00	0.1	3,373	0.00%
2023/12/15	0	0.00	0.1	132.50	130.00	-0.1	3,365	0.00%
2023/12/12	0	0.00	1	128.00	127.50	-1	3,258	-0.03%
2023/12/11	0.1	129.50	1	128.50	128.50	-0.9	3,222	-0.03%
2023/12/01	4	139.63	4.1	140.11	139.50	-0.1	2,929	0.00%
2023/11/30	0	0.00	8	137.50	138.00	-8	2,840	-0.28%
2023/11/29	8	136.50	0	0.00	136.00	8	2,739	0.29%
2023/11/28	0.1	132.50	0	0.00	132.50	0.1	2,664	0.00%
2023/11/27	1	134.00	0	0.00	133.50	1	2,531	0.04%
2023/11/24	0	0.00	20	138.00	136.50	-20	2,387	-0.84%
2023/11/15	2	130.00	0	0.00	128.50	2	1,973	0.10%
2023/11/13	1	130.00	20	131.00	128.50	-19	1,908	-1.00%
2023/11/10	0	0.00	80	126.50	127.00	-80	1,789	-4.47%
2023/11/09	100	128.75	0	0.00	129.00	100	1,763	5.67%
2023/11/08	2	129.00	0	0.00	128.50	2	1,773	0.11%
2023/11/07	0	0.00	2	129.25	130.00	-2	1,712	-0.12%
2023/11/06	2	128.25	1.1	127.00	128.00	0.9	1,633	0.06%
2023/11/02	1	119.00	1	118.00	120.00	0	1,517	0.00%
2023/10/31	0.1	117.00	0.1	120.50	115.50	0	1,516	0.00%
2023/10/20	1	119.50	41	120.78	120.00	-40	1,498	-2.67%
2023/10/19	57	123.04	17	124.03	123.50	40	1,467	2.73%
2023/10/17	1	118.50	1	119.50	118.00	0	1,490	0.00%
2023/10/12	0	0.00	5	118.50	119.00	-5	1,593	-0.32%
2023/09/28	6	116.33	1.1	116.68	117.50	4.9	2,015	0.24%
2023/09/15	0.1	113.00	0	0.00	113.50	0.1	3,046	0.00%
2023/09/14	1	113.00	1	113.00	113.00	0	3,093	0.00%
2023/09/05	0	0.00	0.1	117.00	117.00	-0.1	4,457	0.00%
2023/08/08	0.1	118.00	0	0.00	116.00	0.1	4,820	0.00%
2023/08/01	0.1	123.00	1	126.50	123.50	-0.9	4,750	-0.02%
2023/07/31	1	128.00	0	0.00	125.00	1	4,721	0.02%
2023/07/27	0	0.00	2	126.50	127.00	-2	4,669	-0.04%
2023/07/26	1	127.00	1	125.50	125.50	0	4,655	0.00%
2023/07/25	0	0.00	4	130.00	129.00	-4	4,639	-0.09%
2023/07/24	1	127.50	1	126.50	126.50	0	4,607	0.00%
2023/07/20	3	134.17	5	134.50	136.50	-2	4,510	-0.04%
2023/07/19	7	135.00	10	134.55	134.00	-3	4,475	-0.07%
2023/07/18	1	134.50	0	0.00	132.50	1	4,433	0.02%
2023/07/17	3	135.00	0	0.00	134.00	3	4,399	0.07%
2023/07/14	1	137.50	1	138.00	138.00	0	4,358	0.00%
2023/07/13	2	138.50	3	139.33	134.50	-1	4,332	-0.02%
2023/07/12	5	137.00	4.1	137.72	137.00	0.9	4,253	0.02%
2023/07/10	1	137.50	1.2	135.13	136.00	-0.2	4,119	0.00%
2023/07/07	13.1	136.59	10	134.00	134.00	3.1	4,061	0.08%
2023/07/06	3.1	140.97	6	137.42	135.00	-2.9	3,973	-0.07%
2023/07/05	9	142.78	15	141.90	140.00	-6	3,862	-0.16%
2023/07/04	7	141.36	21.1	142.75	144.50	-14.1	3,576	-0.39%
2023/07/03	2	130.25	3.1	130.84	131.50	-1.1	3,173	-0.03%
2023/06/30	1	128.50	4	126.50	128.50	-3	3,046	-0.10%
2023/06/29	3	128.00	0	0.00	126.00	3	3,017	0.10%
2023/06/28	1	128.00	1	130.00	126.50	0	3,009	0.00%
2023/06/27	1	128.00	0.1	128.50	126.50	0.9	2,960	0.03%
2023/06/26	3	124.00	0	0.00	124.50	3	2,867	0.10%
2023/06/21	0	0.00	1	125.00	123.00	-1	2,813	-0.04%
2023/06/19	6	128.83	2	129.50	129.00	4	2,744	0.15%
2023/06/16	8	128.25	4	127.00	127.00	4	2,673	0.15%
2023/06/15	4	135.13	4	135.75	130.00	0	2,616	0.00%
2023/06/13	7.1	130.89	5	130.80	130.00	2.1	2,372	0.09%
2023/06/12	14	134.79	13.1	133.74	128.00	0.9	2,139	0.04%
2023/06/09	0	0.00	4.2	126.55	128.00	-4.2	1,682	-0.25%
2023/06/08	12	116.50	15.2	118.19	116.50	-3.2	1,425	-0.22%
2023/06/07	0	0.00	0.1	111.00	113.00	-0.1	1,147	-0.01%
2023/06/06	0	0.00	2	107.00	107.00	-2	1,034	-0.19%
2023/06/05	2	106.50	0	0.00	106.50	2	1,155	0.17%
2023/05/31	1	104.50	0	0.00	105.00	1	1,156	0.09%
2023/05/26	0	0.00	0.1	106.00	104.50	-0.1	1,146	-0.01%
2023/04/27	0	0.00	2	98.80	98.10	-2	1,583	-0.13%
2023/04/25	0.1	99.50	0	0.00	97.80	0.1	1,649	0.01%
2023/04/20	0.1	106.00	0	0.00	105.00	0.1	1,658	0.01%
2023/04/18	1	111.50	1.1	111.55	110.50	-0.1	1,686	-0.01%
2023/04/17	1	109.50	1.1	110.45	110.00	-0.1	1,643	-0.01%
2023/03/30	1	109.00	1	109.50	109.00	0	1,655	0.00%
2023/03/27	0	0.00	1	108.50	108.00	-1	1,636	-0.06%
2023/03/22	0	0.00	0.2	109.81	110.00	-0.2	1,625	-0.01%
2023/03/15	0	0.00	0.1	109.00	107.50	-0.1	1,645	-0.01%
2023/03/08	11	111.50	0.2	109.00	111.50	10.8	1,820	0.59%
2023/02/22	2.1	102.00	0	0.00	101.50	2.1	1,922	0.11%
2023/02/20	0	0.00	0.1	104.50	104.00	-0.1	2,166	0.00%
2023/02/17	5	103.00	7	103.86	104.00	-2	2,329	-0.09%
2023/02/15	0.1	105.00	0	0.00	104.00	0.1	2,338	0.00%
2023/02/10	0	0.00	3	112.50	107.00	-3	2,416	-0.12%
2023/02/09	1	110.50	2	109.50	109.50	-1	2,373	-0.04%
2023/02/08	0	0.00	0.1	110.00	108.50	-0.1	2,368	-0.01%
2023/02/07	0	0.00	0	109.00	108.00	0	2,346	0.00%
2023/02/03	26	109.65	31	107.90	107.50	-5	2,350	-0.21%
2023/02/02	0	0.00	0.4	109.50	109.00	-0.4	2,346	-0.02%
2023/01/30	1	106.50	1	107.50	106.00	0	2,325	0.00%
2023/01/13	1	103.00	1	101.50	101.50	0	2,252	0.00%
2023/01/10	2	105.50	2	106.00	104.50	0	2,203	0.00%
2023/01/09	3	104.67	2	105.25	104.00	1	2,182	0.05%
2023/01/06	1	102.50	3	102.17	102.00	-2	2,163	-0.09%
2023/01/05	3	99.40	2	99.20	97.80	1	2,167	0.05%
2022/12/19	1	104.00	1	105.00	103.50	0	2,786	0.00%
2022/12/07	1	106.50	0	0.00	103.50	1	2,784	0.04%
2022/12/05	2	112.50	3	110.67	111.00	-1	2,723	-0.04%
2022/12/02	11	109.00	2	108.75	108.50	9	2,658	0.34%
2022/12/01	4	108.63	4	107.88	106.00	0	2,630	0.00%
2022/11/30	1	105.50	1	104.50	104.50	0	2,535	0.00%
2022/11/29	1	102.00	0	0.00	103.00	1	2,536	0.04%
2022/11/25	2	105.75	3	104.67	104.00	-1	2,550	-0.04%
2022/11/23	1	104.00	1	107.00	104.00	0	2,530	0.00%
2022/11/21	1	104.50	2	106.75	104.50	-1	2,488	-0.04%
2022/11/18	3	107.67	0	0.00	106.00	3	2,459	0.12%
2022/11/17	6	106.08	5	107.00	107.00	1	2,423	0.04%
2022/11/16	2	109.75	0	0.00	108.00	2	2,381	0.08%
2022/11/15	2	106.50	4	107.25	109.50	-2	2,254	-0.09%
2022/11/14	0	0.00	1	99.50	99.70	-1	2,158	-0.05%
2022/11/11	1	98.20	1	99.90	97.80	0	2,164	0.00%
2022/11/10	1	95.10	1	96.00	95.50	0	2,125	0.00%
2022/11/08	1	94.50	2	95.70	92.40	-1	2,124	-0.05%
2022/11/07	2	93.65	0	0.00	93.30	2	2,197	0.09%
2022/11/01	1	95.70	1	94.70	94.70	0	2,396	0.00%
2022/10/31	0	0.00	1	94.40	95.70	-1	2,495	-0.04%
2022/10/27	0	0.00	1	92.30	92.90	-1	2,534	-0.04%
2022/10/20	1	90.70	0	0.00	90.10	1	2,597	0.04%
2022/10/12	1	91.40	1	92.10	90.60	0	2,837	0.00%
2022/10/11	0	0.00	1	89.10	88.50	-1	2,908	-0.03%
2022/10/05	2	97.60	1	96.60	94.20	1	3,049	0.03%
2022/09/28	0	0.00	1	96.50	97.20	-1	3,202	-0.03%
2022/09/23	1	117.00	0	0.00	113.00	1	3,130	0.03%
2022/09/19	8	123.00	0	0.00	122.00	8	3,200	0.25%
2022/09/16	1	122.50	0	0.00	122.00	1	3,253	0.03%
2022/09/01	1	130.00	1	129.00	127.50	0	3,671	0.00%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/24	1	128.00	0	0.00	128.00	1	3,855	0.03%
2022/08/23	0	0.00	1	127.00	127.50	-1	3,982	-0.03%
2022/08/22	20	129.90	5	131.30	128.50	15	4,022	0.37%
2022/08/12	150	122.57	152	119.01	122.50	-2	4,094	-0.05%	大買/大賣/
2022/08/10	1	122.50	1	121.00	120.50	0	4,137	0.00%
2022/08/09	1	125.00	4	128.38	125.00	-3	4,121	-0.07%
2022/08/08	1	131.50	2	130.25	130.00	-1	4,069	-0.02%
2022/08/05	1	130.50	1	130.50	129.50	0	4,038	0.00%
2022/08/02	0	0.00	4	125.00	127.00	-4	3,967	-0.10%
2022/07/26	4	128.00	0	0.00	127.50	4	4,362	0.09%
2022/07/15	3	121.50	3	122.00	122.00	0	5,046	0.00%
2022/07/08	0	0.00	30	108.83	111.00	-30	5,042	-0.59%
2022/07/07	30	106.50	0	0.00	111.00	30	4,893	0.61%
2022/07/06	0	0.00	20	117.10	111.50	-20	4,678	-0.43%
2022/07/05	0	0.00	0.2	119.50	123.50	-0.2	4,631	0.00%
2022/07/04	20	122.38	0	0.00	121.50	20	4,591	0.44%
2022/06/30	4	131.00	0	0.00	128.50	4	4,554	0.09%
2022/06/29	0	0.00	4	132.50	134.50	-4	4,539	-0.09%
2022/06/28	1	133.00	1	132.50	132.50	0	4,668	0.00%
2022/06/24	1.2	128.42	2	127.25	128.50	-0.8	4,711	-0.02%
2022/06/22	2	120.00	1	122.00	119.50	1	4,605	0.02%
2022/06/21	3	121.83	3	122.33	124.50	0	4,556	0.00%
2022/06/15	1	141.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	1	142.50	26	142.23	145.00	-25	4,309	-0.58%
2022/06/09	1	145.50	2	146.75	148.00	-1	4,190	-0.02%
2022/06/08	1	145.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	0	0.00	5	145.10	147.00	-5	4,144	-0.12%
2022/06/06	1	147.00	0	0.00	147.00	1	4,107	0.02%
2022/06/01	1	148.00	1	148.00	148.00	0	3,969	0.00%
2022/05/31	3	149.67	7	148.14	147.00	-4	3,922	-0.10%
2022/05/30	31	146.77	36	145.46	146.00	-5	3,782	-0.13%
2022/05/27	15	142.90	0	0.00	143.50	15	3,728	0.40%
2022/05/25	0	0.00	3	137.50	140.50	-3	3,661	-0.08%
2022/05/24	3	141.00	1	139.50	138.00	2	3,663	0.05%
2022/05/23	4	144.25	2	145.75	142.50	2	3,617	0.06%
2022/05/20	9	144.39	3	144.50	144.00	6	3,542	0.17%
2022/05/19	11	141.18	13	139.42	144.00	-2	3,476	-0.06%
2022/05/18	10	139.45	1	138.50	139.50	9	3,422	0.26%
2022/05/17	0	0.00	1	139.00	140.00	-1	3,358	-0.03%
2022/05/16	0	0.00	20	138.00	135.00	-20	3,322	-0.60%
2022/05/11	0	0.00	1	138.00	137.00	-1	3,252	-0.03%
2022/05/09	0	0.00	28	132.73	133.00	-28	3,173	-0.88%
2022/05/06	0	0.00	6	134.83	134.50	-6	3,131	-0.19%
2022/05/04	44	138.05	0	0.00	135.00	44	3,024	1.45%
2022/05/03	19	142.58	5	141.70	137.00	14	2,958	0.47%
2022/04/29	1	138.00	0	0.00	138.00	1	2,675	0.04%
2022/04/28	3	139.50	1	140.50	135.50	2	2,587	0.08%
2022/04/27	0	0.00	1	132.50	136.00	-1	2,398	-0.04%
2022/04/26	5	140.20	11	134.77	131.50	-6	2,301	-0.26%
2022/04/25	4	137.25	1	136.50	137.00	3	2,148	0.14%
2022/04/22	1	138.50	1	138.50	138.00	0	2,052	0.00%
2022/04/21	3	139.17	17	133.26	138.00	-14	1,943	-0.72%
2022/04/20	13	131.00	0	0.00	130.50	13	1,676	0.78%
2022/04/19	2	131.50	1	134.00	126.50	1	1,602	0.06%
2022/04/18	3	126.50	3	131.00	130.00	0	1,483	0.00%
2022/04/15	0	0.00	1	120.00	119.50	-1	1,382	-0.07%
2022/04/14	1	122.00	0	0.00	122.00	1	1,419	0.07%
2022/03/31	6	131.50	6	132.00	130.50	0	1,990	0.00%
2022/03/30	6	129.08	6	125.67	130.50	0	1,826	0.00%
2022/03/25	0	0.00	2	121.00	120.50	-2	1,750	-0.11%
2022/03/24	5	121.30	0	0.00	120.50	5	1,752	0.29%
2022/03/23	0	0.00	8	123.00	122.50	-8	1,754	-0.46%
2022/03/22	3	120.00	0	0.00	121.00	3	1,754	0.17%
2022/03/17	5	122.00	0	0.00	122.00	5	1,788	0.28%
2022/03/10	0	0.00	15	119.63	118.00	-15	1,852	-0.81%
2022/03/09	15	118.50	8	117.00	118.00	7	1,930	0.36%
2022/03/07	0	0.00	1	117.00	118.50	-1	1,988	-0.05%
2022/03/04	0	121.50	0	0.00	120.50	0	1,993	0.00%
2022/03/03	0	0.00	2	122.50	122.50	-2	2,013	-0.10%
2022/02/23	0	0.00	1	122.00	122.00	-1	2,048	-0.05%
2022/01/25	0	0.00	1	127.50	126.50	-1	2,804	-0.04%
2022/01/17	1	138.50	1	137.00	137.00	0	2,882	0.00%
2022/01/14	1	139.00	1	136.50	136.00	0	2,897	0.00%
2022/01/12	0	0.00	3	136.00	137.50	-3	2,969	-0.10%
2022/01/11	0.1	136.50	0	0.00	136.50	0.1	3,074	0.00%
2022/01/07	0.1	139.00	0	0.00	138.00	0.1	3,428	0.00%
2022/01/06	0	0.00	26.3	140.81	141.50	-26.3	3,396	-0.77%
2022/01/05	2.4	146.59	7	143.93	143.00	-4.6	3,378	-0.14%
2022/01/04	44.2	148.89	13	149.81	146.00	31.2	3,327	0.94%
2022/01/03	1	145.50	21	145.88	143.00	-20	3,050	-0.66%
2021/12/30	0	0.00	6	143.92	143.00	-6	3,016	-0.20%
2021/12/29	1	142.00	0	0.00	145.00	1	2,999	0.03%
2021/12/28	7	143.64	12	142.75	143.00	-5	2,959	-0.17%
2021/12/27	0	0.00	1	137.00	137.00	-1	2,874	-0.03%
2021/12/23	1	139.50	1	138.50	138.50	0	2,908	0.00%
2021/12/21	1	137.00	1	137.00	137.50	0	2,949	0.00%
2021/12/14	0	0.00	3	136.50	136.50	-3	2,979	-0.10%
2021/12/13	10	140.00	1	138.00	137.50	9	2,997	0.30%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/08	4	143.38	1	142.50	142.00	3	3,038	0.10%
2021/12/06	4	145.75	1	144.50	144.00	3	3,028	0.10%
2021/12/03	7	145.93	5	144.50	144.50	2	3,015	0.07%
2021/12/02	0	0.00	1	141.50	143.00	-1	2,974	-0.03%
2021/12/01	1	142.00	2	142.00	142.00	-1	2,961	-0.03%
2021/11/29	2	136.25	1	136.50	136.00	1	3,003	0.03%
2021/11/26	4	135.50	1	136.50	134.50	3	3,064	0.10%
2021/11/25	1	138.00	0	0.00	138.00	1	3,102	0.03%
2021/11/23	1	140.00	0	0.00	138.00	1	3,137	0.03%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	6	145.17	1	143.50	143.00	5	3,264	0.15%
2021/11/17	3	142.50	5	141.50	142.00	-2	3,270	-0.06%
2021/11/16	0	0.00	6	143.83	142.50	-6	3,270	-0.18%
2021/11/15	12	144.46	30	143.83	144.50	-18	3,283	-0.55%
2021/11/12	1	143.50	1.4	143.61	143.50	-0.4	3,317	-0.01%
2021/11/10	5.4	146.82	4	147.13	147.50	1.4	3,484	0.04%
2021/11/09	16	146.25	11	147.00	146.50	5	3,652	0.14%
2021/11/08	21	138.10	0	0.00	138.00	21	3,417	0.61%
2021/11/05	8	138.50	1	138.00	138.50	7	3,474	0.20%
2021/11/03	3	136.50	0	0.00	134.00	3	3,468	0.09%
2021/11/02	1	140.50	5	139.70	136.50	-4	3,486	-0.11%
2021/10/22	1	136.50	5	135.50	134.50	-4	3,615	-0.11%
2021/10/21	1	135.00	3	137.50	134.00	-2	3,638	-0.05%
2021/10/20	0	0.00	1	136.00	137.50	-1	3,645	-0.03%
2021/10/19	7	137.36	12	136.63	137.50	-5	3,661	-0.14%
2021/10/18	25	134.68	11	136.27	134.50	14	3,648	0.38%
2021/10/15	0	0.00	1	126.00	131.00	-1	3,585	-0.03%
2021/10/13	0	0.00	1	119.00	119.00	-1	3,706	-0.03%
2021/10/12	0	121.50	0	0.00	121.00	0	3,828	0.00%
2021/10/07	0	0.00	2	123.25	125.50	-2	4,392	-0.05%
2021/10/04	0	0.00	1	124.00	119.00	-1	5,076	-0.02%
2021/09/29	0	125.50	0	0.00	124.50	0	5,297	0.00%
2021/09/24	1	136.00	1	137.00	136.50	0	5,473	0.00%
2021/09/17	2	133.00	2	133.25	136.00	0	5,678	0.00%
2021/09/16	1	135.50	1	132.50	132.00	0	5,795	0.00%
2021/09/14	1	141.00	1	138.50	138.00	0	6,005	0.00%
2021/09/13	2	139.25	0	0.00	138.50	2	6,083	0.03%
2021/09/07	0	0.00	10	141.50	141.50	-10	6,608	-0.15%
2021/09/03	1	150.50	1	149.00	148.50	0	7,138	0.00%
2021/09/02	1	149.50	0	0.00	147.50	1	7,195	0.01%
2021/08/31	2	145.50	1	145.00	145.00	1	7,103	0.01%
2021/08/30	3	145.00	0	0.00	143.50	3	7,113	0.04%
2021/08/26	10	151.50	0	0.00	145.00	10	7,202	0.14%
2021/08/25	1	141.00	1	142.50	145.00	0	7,326	0.00%
2021/08/23	1	140.00	1	139.50	140.00	0	7,362	0.00%
2021/08/16	1	135.97	1	137.50	134.50	0	7,963	0.00%
2021/08/13	5	145.00	5	144.50	143.00	0	7,790	0.00%
2021/08/11	0	156.00	0	0.00	156.00	0	7,576	0.00%
2021/08/09	3	165.50	0	0.00	162.00	3	7,659	0.04%
2021/08/05	10	169.00	2	169.00	168.00	8	7,924	0.10%
2021/08/03	0	0.00	5	172.00	170.50	-5	8,134	-0.06%
2021/07/30	5	172.00	0	0.00	168.00	5	8,183	0.06%
2021/07/29	0	0.00	1	172.00	171.50	-1	8,221	-0.01%
2021/07/28	0	0.00	1	162.00	163.50	-1	8,249	-0.01%
2021/07/26	0	0.00	2	174.50	175.00	-2	8,304	-0.02%
2021/07/23	3	170.83	1	172.00	172.50	2	8,256	0.02%
2021/07/22	0	0.00	1	169.50	168.00	-1	8,207	-0.01%
2021/07/21	3	167.32	2	168.00	167.50	1	8,146	0.01%
2021/07/20	2	178.25	1	175.00	175.00	1	7,935	0.01%
2021/07/19	3	180.00	2	184.00	179.00	1	7,871	0.01%
2021/07/16	3	184.17	1	184.00	184.50	2	7,815	0.03%
2021/07/15	18	189.33	35	189.29	188.00	-17	7,706	-0.22%
2021/07/14	6	185.67	18.1	185.14	183.00	-12.1	7,431	-0.16%
2021/07/13	5	183.50	4	183.88	180.00	1	7,207	0.01%
2021/07/12	5	181.90	9	181.28	186.00	-4	6,948	-0.06%
2021/07/09	1	171.50	1	171.50	170.50	0	6,644	0.00%
2021/07/08	4	174.38	8	175.44	173.00	-4	6,766	-0.06%
2021/07/07	4	172.00	9	173.44	172.00	-5	6,750	-0.07%
2021/07/06	1	169.50	1	170.50	168.00	0	6,792	0.00%
2021/07/05	1	173.50	12	171.13	172.00	-11	6,838	-0.16%
2021/07/02	1	163.50	2	166.75	168.50	-1	6,829	-0.01%
2021/07/01	6	165.50	0	0.00	164.00	6	6,840	0.09%
2021/06/30	6	168.25	1	169.50	169.00	5	6,861	0.07%
2021/06/29	5	170.60	6	171.00	168.50	-1	6,940	-0.01%
2021/06/28	1	172.00	12	172.54	173.00	-11	7,134	-0.15%
2021/06/25	16	178.09	3.4	178.03	174.00	12.6	7,129	0.18%
2021/06/24	2	176.00	1	177.50	176.50	1	7,045	0.01%
2021/06/23	26	176.75	23	176.00	175.00	3	7,014	0.04%
2021/06/21	3	172.33	6.4	173.23	171.50	-3.4	6,832	-0.05%
2021/06/18	35	178.91	35	177.50	177.00	0	6,705	0.00%
2021/06/17	1	170.50	2.1	174.98	174.50	-1.1	6,484	-0.02%
2021/06/16	1	170.00	1	171.00	169.50	0	6,390	0.00%
2021/06/15	15	171.87	14	173.57	172.00	1	6,359	0.02%
2021/06/11	25	167.36	21	168.83	167.00	4	6,218	0.06%
2021/06/10	1.3	156.15	1	155.50	160.00	0.3	5,943	0.01%
2021/06/08	0	0.00	1	153.50	155.00	-1	5,946	-0.02%
2021/06/07	0	0.00	0.2	151.50	154.00	-0.2	5,999	0.00%
2021/06/03	1	157.50	0	0.00	157.00	1	5,978	0.02%
2021/06/02	4	160.63	0	0.00	157.50	4	5,940	0.07%
2021/05/31	0	0.00	2	153.00	152.50	-2	5,804	-0.03%
2021/05/27	10	150.50	10	152.00	149.00	0	5,968	0.00%
2021/05/26	1	151.50	0	0.00	150.00	1	5,931	0.02%
2021/05/25	7	148.36	9	147.89	146.50	-2	5,877	-0.03%
2021/05/24	8	138.44	1	132.50	143.50	7	5,725	0.12%
2021/05/19	1	127.00	1.3	127.50	127.50	-0.3	5,799	-0.01%
2021/05/18	1	125.50	1	126.50	131.00	0	5,877	0.00%
2021/05/17	3	125.00	5	126.40	123.50	-2	5,961	-0.03%
2021/05/14	4	129.75	2	132.50	127.00	2	6,002	0.03%
2021/05/11	0	0.00	3	137.00	135.00	-3	6,563	-0.05%
2021/05/07	1	147.50	7	145.93	151.50	-6	6,828	-0.09%
2021/05/06	1	149.00	1	141.00	142.50	0	7,030	0.00%
2021/05/05	2	147.75	3	147.50	145.00	-1	7,264	-0.01%
2021/05/04	3	147.00	1	140.50	139.50	2	8,261	0.02%
2021/05/03	0.1	149.50	0	0.00	146.00	0.1	8,256	0.00%
2021/04/29	0	0.00	10	157.00	156.00	-10	8,413	-0.12%
2021/04/27	1	162.00	1	160.00	159.50	0	8,883	0.00%
2021/04/20	1	163.00	0	0.00	162.00	1	10,308	0.01%
2021/04/19	0	0.00	10	159.00	158.00	-10	10,647	-0.09%
2021/04/16	5	161.80	4	163.13	161.00	1	11,002	0.01%
2021/04/15	0	0.00	1	158.00	164.50	-1	11,521	-0.01%
2021/04/14	0	0.00	20	154.50	159.00	-20	12,043	-0.17%
2021/04/13	0	0.00	2	164.50	164.50	-2	12,703	-0.02%
2021/04/12	8	169.75	7	171.43	168.00	1	12,875	0.01%
2021/04/09	0	0.00	1	174.50	175.00	-1	13,056	-0.01%
2021/04/08	1	179.50	1	178.00	178.50	0	13,451	0.00%
2021/04/01	3	179.00	0	0.00	179.00	3	13,519	0.02%
2021/03/31	4	182.00	5	179.80	181.00	-1	13,493	-0.01%
2021/03/29	1	173.00	0	0.00	172.50	1	13,563	0.01%
2021/03/22	2	171.00	0	0.00	171.00	2	14,591	0.01%
2021/03/18	2	174.00	5	174.80	174.50	-3	15,457	-0.02%
2021/03/17	11	173.73	0	0.00	173.00	11	16,019	0.07%
2021/03/16	2.1	173.52	1	173.50	172.00	1.1	16,435	0.01%
2021/03/09	2	165.00	10	166.20	169.50	-8	18,692	-0.04%
2021/03/08	0	0.00	3	166.83	166.50	-3	18,842	-0.02%
2021/03/05	1	170.00	3	170.17	170.00	-2	18,948	-0.01%
2021/03/04	9	173.39	1	173.00	173.00	8	19,169	0.04%
2021/03/03	36	176.07	41	174.96	177.50	-5	19,401	-0.03%
2021/03/02	2	171.75	10	171.90	166.50	-8	19,411	-0.04%
2021/02/26	2	171.00	3	172.17	173.00	-1	19,843	-0.01%
2021/02/25	4	177.25	9	176.94	175.00	-5	20,021	-0.02%
2021/02/24	15	178.70	1	178.50	177.00	14	20,393	0.07%
2021/02/22	3	182.50	0	0.00	181.50	3	21,242	0.01%
2021/02/19	2	184.25	4	182.38	183.50	-2	21,752	-0.01%
2021/02/18	45	178.83	46	179.34	179.00	-1	22,257	0.00%
2021/02/17	3	178.83	4	181.00	181.00	-1	22,991	0.00%
2021/02/05	1	176.50	1	175.00	174.50	0	23,351	0.00%
2021/02/04	6	172.50	1	171.50	174.00	5	23,961	0.02%
2021/02/03	56	180.02	50	180.27	178.00	6	24,408	0.02%
2021/02/02	10	191.70	5	192.00	192.50	5	24,549	0.02%
2021/02/01	4	184.00	5	186.90	191.00	-1	25,135	0.00%
2021/01/29	1	188.50	1	191.00	185.50	0	25,467	0.00%
2021/01/28	14	195.71	0	0.00	192.00	14	25,635	0.05%
2021/01/27	10	206.80	14	206.36	203.00	-4	25,941	-0.02%
2021/01/26	53	211.16	53	210.68	203.00	0	26,040	0.00%
2021/01/25	11	200.00	12	199.63	200.00	-1	24,975	0.00%
2021/01/22	5	199.40	14	204.89	203.00	-9	24,898	-0.04%
2021/01/21	6	199.33	20	199.55	203.00	-14	24,715	-0.06%
2021/01/20	7	195.64	4	197.88	195.00	3	24,517	0.01%
2021/01/19	11	203.86	8	203.88	204.00	3	24,299	0.01%
2021/01/18	1	198.00	7	200.57	202.50	-6	24,131	-0.02%
2021/01/15	32	203.91	12	202.13	193.00	20	23,970	0.08%
2021/01/14	4	204.00	1	201.50	199.00	3	23,591	0.01%
2021/01/13	5	202.10	5	203.00	202.00	0	23,410	0.00%
2021/01/12	7	205.14	4	206.50	199.50	3	23,156	0.01%
2021/01/11	8	200.69	17.1	201.34	205.50	-9.1	22,830	-0.04%
2021/01/08	17	199.53	38	201.67	196.00	-21	22,519	-0.09%
2021/01/07	3	201.00	21	202.31	203.00	-18	22,024	-0.08%
2021/01/06	17	195.47	23	196.39	193.00	-6	21,470	-0.03%
2021/01/05	1	188.00	1.5	192.00	188.00	-0.5	20,708	0.00%
2021/01/04	12.6	185.90	17	185.59	187.50	-4.4	20,524	-0.02%
2020/12/31	11	183.55	16	183.75	183.50	-5	20,324	-0.02%
2020/12/29	5	172.50	0	0.00	171.50	5	19,833	0.03%
2020/12/28	0	0.00	2	171.25	172.00	-2	19,785	-0.01%
2020/12/25	16	169.19	14	169.71	169.00	2	19,703	0.01%
2020/12/24	10	172.00	0	0.00	170.00	10	19,653	0.05%
2020/12/23	1	173.50	4	171.13	173.50	-3	19,578	-0.02%
2020/12/22	6	169.42	22	170.07	167.50	-16	19,489	-0.08%
2020/12/21	19	165.42	13	167.92	164.00	6	19,295	0.03%
2020/12/18	14	171.96	20	172.05	171.50	-6	19,108	-0.03%
2020/12/17	30	173.58	3	172.83	175.00	27	19,345	0.14%
2020/12/16	6	174.00	6	175.67	171.50	0	19,198	0.00%
2020/12/15	32	171.02	15	173.33	171.00	17	18,978	0.09%
2020/12/14	45	179.21	6	179.83	176.00	39	18,544	0.21%
2020/12/11	21	194.40	145	196.91	188.00	-124	18,244	-0.68%	大賣/鉅額交易
2020/12/10	16	205.88	27	206.50	208.50	-11	17,953	-0.06%
2020/12/09	66	205.47	62	205.55	204.00	4	17,732	0.02%
2020/12/08	14	189.61	8	193.44	199.00	6	16,902	0.04%
2020/12/07	4	180.75	1	179.00	181.00	3	16,210	0.02%
2020/12/04	7	180.07	1	178.00	176.50	6	16,011	0.04%
2020/12/03	120	182.88	124	178.36	185.00	-4	15,856	-0.03%	大買/大賣/
2020/12/02	19	178.00	19	178.68	177.00	0	15,706	0.00%
2020/12/01	18	177.17	19	180.63	180.50	-1	15,636	-0.01%
2020/11/30	6	178.75	9	180.28	179.50	-3	15,668	-0.02%
2020/11/27	8	174.56	2	173.00	177.00	6	15,781	0.04%
2020/11/26	24	179.67	20	178.35	179.50	4	15,633	0.03%
2020/11/25	9	180.83	7	179.21	179.00	2	15,522	0.01%
2020/11/24	2	188.00	1	187.00	185.00	1	15,127	0.01%
2020/11/23	11	187.82	11	189.18	190.00	0	15,109	0.00%
2020/11/20	18	188.64	16	189.97	187.00	2	15,053	0.01%
2020/11/19	12	190.88	10	189.75	189.50	2	14,903	0.01%
2020/11/18	19	185.42	20	184.98	186.50	-1	14,501	-0.01%
2020/11/17	22	182.55	24	184.75	179.50	-2	14,192	-0.01%
2020/11/16	24	179.10	39	180.62	190.00	-15	13,878	-0.11%
2020/11/13	40	172.03	36	169.00	175.00	4	13,259	0.03%
2020/11/12	42	170.98	38	168.59	170.00	4	12,977	0.03%
2020/11/11	2	158.00	7	162.64	171.00	-5	12,355	-0.04%
2020/11/10	11	158.77	41	155.83	160.00	-30	11,944	-0.25%
2020/11/09	23	152.48	100	150.02	156.50	-77	11,295	-0.68%
2020/11/06	76	140.20	83	140.72	142.50	-7	10,799	-0.06%
2020/11/05	8	135.63	103	136.44	136.50	-95	10,591	-0.90%	大賣/
2020/11/04	214	126.68	217	127.03	135.00	-3	10,510	-0.03%	大買/大賣/
2020/11/03	6	126.75	1	129.50	127.00	5	10,071	0.05%
2020/11/02	0	0.00	1	118.50	119.50	-1	9,829	-0.01%
2020/10/30	3	120.17	2	119.75	120.00	1	9,998	0.01%
2020/10/29	1	118.50	1	121.50	121.00	0	10,137	0.00%
2020/10/27	2	123.00	0	0.00	124.00	2	10,407	0.02%
2020/10/26	20	125.25	21	124.69	122.50	-1	10,636	-0.01%
2020/10/23	15	124.50	0	0.00	124.50	15	10,925	0.14%
2020/10/22	0	0.00	1	121.00	121.00	-1	11,681	-0.01%
2020/10/21	0	0.00	1	120.00	117.00	-1	12,242	-0.01%
2020/10/20	1	116.50	2	117.00	117.50	-1	12,615	-0.01%
2020/10/16	7	122.86	20	121.10	118.50	-13	13,006	-0.10%
2020/10/15	0	0.00	2	123.50	123.00	-2	13,396	-0.01%
2020/10/14	0	0.00	3	123.67	122.50	-3	13,720	-0.02%
2020/10/13	1	122.50	0	0.00	123.50	1	14,190	0.01%
2020/10/12	0	0.00	1	123.50	121.50	-1	14,629	-0.01%
2020/10/08	2	122.00	2	121.00	121.00	0	15,305	0.00%
2020/09/30	1	116.00	2	116.00	117.00	-1	17,743	-0.01%
2020/09/25	11	110.14	15	111.93	110.50	-4	19,141	-0.02%
2020/09/24	0	0.00	1	115.00	115.00	-1	19,447	-0.01%
2020/09/23	3	118.50	3	118.00	119.50	0	20,036	0.00%
2020/09/22	8	118.31	0	0.00	118.00	8	20,364	0.04%
2020/09/21	1	126.00	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	129.00	4	127.88	127.00	-3	21,670	-0.01%
2020/09/17	2	129.25	1	127.00	127.00	1	22,528	0.00%
2020/09/16	1	131.00	2	128.25	128.00	-1	23,416	0.00%
2020/09/15	3	131.00	0	0.00	129.50	3	23,469	0.01%
2020/09/14	4	129.25	3	129.67	131.50	1	23,225	0.00%
2020/09/11	5	126.00	7	124.00	125.50	-2	23,024	-0.01%
2020/09/10	9	126.22	0	0.00	125.00	9	22,969	0.04%
2020/09/08	0	0.00	1	125.00	126.00	-1	22,944	0.00%
2020/09/07	2	127.00	0	0.00	124.00	2	22,954	0.01%
2020/09/04	12	123.50	0	0.00	129.00	12	22,976	0.05%
2020/09/03	165	131.00	2	128.00	127.50	163	22,886	0.71%	大買/鉅額交易
2020/09/02	65	128.95	8	128.88	129.00	57	22,798	0.25%
2020/09/01	1	125.00	6	124.42	125.50	-5	22,541	-0.02%
2020/08/31	30	124.00	2	123.50	123.50	28	22,476	0.12%
2020/08/28	0	0.00	1	119.50	123.00	-1	22,550	0.00%
2020/08/27	3	122.33	1	124.50	121.50	2	22,530	0.01%
2020/08/26	9	121.94	5	121.50	122.00	4	22,493	0.02%
2020/08/25	2	115.00	5	115.20	118.00	-3	22,183	-0.01%
2020/08/24	52	109.03	1	109.50	112.00	51	21,931	0.23%
2020/08/20	1	110.00	101	102.10	102.00	-100	21,572	-0.46%	大賣/
2020/08/19	0	0.00	88	113.00	112.50	-88	21,309	-0.41%
2020/08/18	1	118.50	7	117.00	118.00	-6	21,142	-0.03%
2020/08/17	3	123.00	1	123.00	122.00	2	20,998	0.01%
2020/08/13	6	125.17	8	120.63	120.50	-2	20,947	-0.01%
2020/08/12	4	125.00	0	0.00	123.50	4	20,939	0.02%
2020/08/11	13	130.77	19	129.66	127.50	-6	20,872	-0.03%
2020/08/10	1	132.00	18	128.58	128.00	-17	20,869	-0.08%
2020/08/07	2	130.50	38	129.16	126.50	-36	20,790	-0.17%
2020/08/06	1	127.50	2	129.75	128.50	-1	20,802	0.00%
2020/08/05	14	128.75	12	129.54	127.00	2	20,761	0.01%
2020/08/04	3	128.33	3	129.00	128.00	0	20,817	0.00%
2020/08/03	0	0.00	2	127.50	125.00	-2	20,802	-0.01%
2020/07/31	3	126.00	2	124.50	126.00	1	20,709	0.00%
2020/07/30	22	125.50	6	126.08	123.00	16	20,683	0.08%
2020/07/29	7	120.07	3	123.67	125.00	4	20,576	0.02%
2020/07/28	20	130.65	21	130.71	119.00	-1	20,433	0.00%
2020/07/27	30	128.62	2	128.50	130.00	28	19,670	0.14%
2020/07/24	42	122.76	21	127.60	122.00	21	19,162	0.11%
2020/07/22	2	126.25	3	126.33	128.00	-1	18,943	-0.01%
2020/07/21	4	125.50	4	127.50	126.50	0	18,718	0.00%
2020/07/20	16	119.84	2	121.25	120.50	14	18,387	0.08%
2020/07/17	19	122.11	10	123.80	121.50	9	18,135	0.05%
2020/07/16	5	127.00	1	128.00	128.00	4	17,773	0.02%
2020/07/15	20	128.08	12	128.08	125.00	8	17,379	0.05%
2020/07/14	17	140.21	4	140.00	136.50	13	16,998	0.08%
2020/07/13	3	134.17	4	136.50	140.50	-1	16,475	-0.01%
2020/07/10	13	134.46	10	136.65	128.00	3	16,084	0.02%
2020/07/09	18	140.00	32	140.47	138.00	-14	15,491	-0.09%
2020/07/08	17	132.53	60	131.23	133.00	-43	14,981	-0.29%
2020/07/07	6	128.00	33	127.64	129.50	-27	14,728	-0.18%
2020/07/06	14	123.07	34	122.19	123.00	-20	14,173	-0.14%
2020/07/03	6	122.50	39	121.23	119.50	-33	13,982	-0.24%
2020/07/02	36	119.51	60	119.44	125.00	-24	13,554	-0.18%
2020/07/01	12	117.00	20	115.98	116.00	-8	12,873	-0.06%
2020/06/30	27	115.33	16	116.91	112.00	11	12,431	0.09%
2020/06/29	60	110.02	45	110.53	115.00	15	11,637	0.13%
2020/06/24	130	102.53	18	102.91	105.50	112	10,716	1.05%	大買/鉅額交易
2020/06/23	40	95.06	9	89.57	96.10	31	9,831	0.32%
2020/06/22	8	87.33	8	86.24	87.40	0	8,916	0.00%
2020/06/19	0	0.00	1	84.00	84.00	-1	8,763	-0.01%
2020/06/18	4	83.55	5	83.80	84.40	-1	8,698	-0.01%
2020/06/17	0	0.00	5	81.30	81.30	-5	8,622	-0.06%
2020/06/12	0	0.00	1	78.00	81.50	-1	8,550	-0.01%
2020/06/11	5	82.00	0	0.00	81.60	5	8,523	0.06%
2020/06/10	2	86.20	5	86.30	86.10	-3	8,428	-0.04%
2020/06/09	1	85.60	0	0.00	86.00	1	8,424	0.01%
2020/06/08	0	0.00	1	87.90	86.80	-1	8,733	-0.01%
2020/06/05	30	87.60	14	87.26	86.80	16	8,930	0.18%
2020/06/04	18	87.97	8	87.39	86.50	10	9,056	0.11%
2020/06/03	4	86.18	1	85.80	85.90	3	9,109	0.03%
2020/06/02	8	86.49	5	86.52	84.00	3	9,114	0.03%
2020/06/01	5	84.48	2	83.85	85.20	3	9,265	0.03%
2020/05/28	1	84.20	27	82.06	81.50	-26	9,550	-0.27%
2020/05/27	4	84.93	0	0.00	84.00	4	9,539	0.04%
2020/05/26	25	85.14	25	84.88	84.50	0	9,532	0.00%
2020/05/25	10	83.30	0	0.00	83.40	10	9,439	0.11%
2020/05/22	11	82.55	2	82.05	81.90	9	9,445	0.10%
2020/05/21	11	81.64	16	83.36	84.50	-5	9,372	-0.05%
2020/05/19	1	80.60	1	78.30	77.70	0	9,054	0.00%
2020/05/18	5	79.50	26	80.15	79.10	-21	8,949	-0.23%
2020/05/15	6	82.93	3	81.97	83.50	3	8,879	0.03%
2020/05/13	3	88.00	4	87.70	88.40	-1	9,000	-0.01%
2020/05/12	7	87.40	4	86.83	86.10	3	9,134	0.03%
2020/05/11	70	88.08	74	87.69	87.30	-4	9,661	-0.04%
2020/05/08	8	85.31	11	85.07	84.80	-3	9,777	-0.03%
2020/05/07	5	84.10	9	84.01	83.70	-4	9,807	-0.04%
2020/05/06	36	82.09	1	82.80	81.70	35	9,836	0.36%
2020/05/05	4	84.30	15	86.27	83.50	-11	9,946	-0.11%
2020/05/04	5	85.80	2	85.90	85.00	3	9,910	0.03%
2020/04/30	4	82.90	5	83.68	82.70	-1	9,851	-0.01%
2020/04/29	24	83.12	22	82.51	81.90	2	9,859	0.02%
2020/04/28	27	82.84	20	83.00	82.00	7	9,997	0.07%
2020/04/27	16	80.53	20	79.41	83.00	-4	9,876	-0.04%
2020/04/24	2	78.55	0	0.00	77.70	2	9,790	0.02%
2020/04/23	20	77.98	2	78.30	78.10	18	10,157	0.18%
2020/04/22	0	0.00	1	76.70	76.80	-1	10,429	-0.01%
2020/04/21	2	75.90	3	77.80	75.00	-1	10,445	-0.01%
2020/04/17	1	81.90	15	81.97	79.40	-14	10,565	-0.13%
2020/04/16	4	77.38	3	77.33	78.00	1	10,358	0.01%
2020/04/15	51	73.77	1	74.60	74.70	50	10,145	0.49%
2020/04/14	3	73.13	3	73.57	73.60	0	9,967	0.00%
2020/04/13	3	72.90	0	0.00	72.10	3	9,871	0.03%
2020/04/10	16	73.47	6	73.53	74.50	10	9,748	0.10%
2020/04/09	1	70.60	5	71.88	71.20	-4	9,553	-0.04%
2020/04/08	3	72.10	6	72.78	73.30	-3	9,411	-0.03%
2020/04/07	4	65.05	0	0.00	69.00	4	9,184	0.04%
2020/04/01	30	61.00	0	0.00	61.00	30	9,162	0.33%
2020/03/25	0	0.00	1	55.30	55.30	-1	10,074	-0.01%
2020/03/23	37	45.80	0	0.00	45.80	37	10,540	0.35%
2020/03/13	0	0.00	3	66.50	66.50	-3	11,967	-0.03%
2020/03/12	2	75.00	10	73.95	73.80	-8	11,995	-0.07%
2020/03/11	13	85.55	5	82.96	82.00	8	11,586	0.07%
2020/03/10	9	84.40	8	84.83	88.90	1	11,269	0.01%
2020/03/09	6	88.33	3	86.80	85.40	3	11,052	0.03%
2020/03/06	1	93.00	1	92.90	92.20	0	10,805	0.00%
2020/03/05	6	93.48	6	93.40	94.40	0	10,694	0.00%
2020/03/04	7	90.99	17	92.21	90.50	-10	10,369	-0.10%
2020/03/03	8	93.29	1	93.40	93.30	7	10,123	0.07%
2020/03/02	2	86.90	0	0.00	88.00	2	10,366	0.02%
2020/02/27	5	88.90	0	0.00	88.90	5	10,608	0.05%
2020/02/26	0	0.00	1	92.00	91.00	-1	10,801	-0.01%
2020/02/25	3	92.87	1	90.50	92.80	2	11,563	0.02%
2020/02/24	1	92.00	0	0.00	92.00	1	12,057	0.01%
2020/02/21	1	90.50	1	90.50	90.70	0	12,145	0.00%
2020/02/19	4	89.50	3	89.70	89.60	1	12,238	0.01%
2020/02/18	1	90.00	1	87.60	87.10	0	12,283	0.00%
2020/02/17	8	92.80	6	92.07	90.30	2	12,367	0.02%
2020/02/14	3	92.33	16	92.03	92.90	-13	12,039	-0.11%
2020/02/13	21	94.18	27	94.24	92.20	-6	11,828	-0.05%
2020/02/12	80	93.32	579	92.58	93.90	-499	11,698	-4.27%	大賣/鉅額交易
2020/02/11	560	89.99	57	89.02	90.30	503	11,126	4.52%	大買/鉅額交易
2020/02/10	6	82.15	8	81.21	82.10	-2	10,831	-0.02%
2020/02/07	3	83.27	1	83.40	81.50	2	10,693	0.02%
2020/02/06	2	84.30	1	84.50	84.50	1	10,615	0.01%
2020/02/05	0	0.00	4	79.00	79.10	-4	10,467	-0.04%
2020/02/04	2	79.25	1	79.60	80.20	1	10,441	0.01%
2020/02/03	0	0.00	1	71.50	74.70	-1	10,361	-0.01%
2020/01/31	8	78.84	3	80.47	78.60	5	10,724	0.05%
2020/01/30	5	80.70	0	0.00	80.70	5	10,841	0.05%
2020/01/20	51	89.87	11	90.32	89.60	40	11,261	0.36%
2020/01/17	52	89.50	61	90.18	90.00	-9	11,488	-0.08%
2020/01/16	18	86.21	23	86.10	87.20	-5	11,434	-0.04%
2020/01/15	5	84.06	9	84.40	83.50	-4	11,303	-0.04%
2020/01/14	10	83.07	20	83.35	84.60	-10	11,542	-0.09%
2020/01/13	2	81.90	0	0.00	80.60	2	11,503	0.02%
2020/01/10	0	0.00	4	82.90	80.30	-4	11,529	-0.03%
2019/12/25	26	81.52	61	81.24	77.80	-35	11,476	-0.30%
2019/12/24	25	79.59	5	79.82	80.50	20	11,212	0.18%
2019/12/23	26	77.65	15	77.44	77.70	11	11,084	0.10%
2019/12/20	30	79.50	11	80.61	78.80	19	10,936	0.17%
2019/12/19	41	84.20	22	83.63	83.00	19	10,824	0.18%
2019/12/18	1	82.00	1	82.70	83.00	0	10,621	0.00%
2019/12/17	4	82.73	10	83.03	82.80	-6	10,511	-0.06%
2019/12/16	28	81.67	33	82.45	83.50	-5	10,491	-0.05%
2019/12/13	46	79.98	41	81.15	79.40	5	10,099	0.05%
2019/12/12	5	77.12	33	77.22	79.70	-28	9,473	-0.30%
2019/12/11	0	0.00	3	72.00	72.50	-3	9,150	-0.03%
2019/12/09	0	0.00	13	69.40	71.50	-13	9,189	-0.14%
2019/12/04	2	67.40	0	0.00	67.40	2	9,452	0.02%
2019/11/28	37	65.76	2	65.50	65.70	35	9,726	0.36%
2019/11/27	83	67.67	108	66.77	66.20	-25	9,792	-0.26%	大賣/
2019/11/26	72	70.37	69	69.99	69.90	3	9,471	0.03%
2019/11/25	5	70.82	7	70.97	70.30	-2	9,255	-0.02%
2019/11/22	47	71.44	45	71.34	71.00	2	9,023	0.02%
2019/11/21	59	68.54	63	68.43	70.00	-4	8,275	-0.05%
2019/11/20	12	63.93	21	64.69	63.70	-9	7,756	-0.12%
2019/11/19	24	62.99	24	63.27	64.10	0	7,777	0.00%
2019/11/18	8	64.05	7	63.50	63.50	1	8,006	0.01%
2019/11/15	8	64.61	1	63.90	64.00	7	8,002	0.09%
2019/11/14	62	62.33	75	62.80	64.30	-13	7,985	-0.16%
2019/11/13	2	64.40	6	63.80	63.60	-4	8,007	-0.05%
2019/11/12	1	61.50	2	62.65	63.60	-1	8,029	-0.01%
2019/11/11	18	61.71	6	64.10	60.90	12	8,044	0.15%
2019/11/08	11	66.53	2	67.10	67.00	9	7,968	0.11%
2019/11/07	3	64.43	41	64.00	64.20	-38	7,975	-0.48%
2019/11/06	17	67.19	10	66.50	65.90	7	8,028	0.09%
2019/11/05	5	67.16	6	66.87	66.60	-1	8,016	-0.01%
2019/11/04	6	66.57	4	66.15	67.00	2	8,031	0.02%
2019/11/01	6	65.00	9	64.57	65.70	-3	7,989	-0.04%
2019/10/31	17	63.52	3	63.60	62.90	14	7,970	0.18%
2019/10/30	33	64.11	10	64.87	65.30	23	7,902	0.29%
2019/10/29	39	61.92	47	61.82	62.50	-8	7,459	-0.11%
2019/10/28	17	60.76	3	60.43	62.50	14	7,213	0.19%
2019/10/25	21	57.88	22	58.15	58.40	-1	6,847	-0.01%
2019/10/24	3	56.37	1	55.60	57.10	2	6,622	0.03%
2019/10/22	5	53.40	10	52.90	53.40	-5	6,493	-0.08%
2019/10/21	1	49.35	7	50.87	50.70	-6	6,472	-0.09%
2019/10/17	4	47.15	0	0.00	47.10	4	6,751	0.06%
2019/09/25	1	49.30	2	48.58	48.60	-1	7,997	-0.01%
2019/09/24	2	50.60	1	50.30	49.20	1	7,972	0.01%
2019/09/23	0	0.00	3	51.60	51.60	-3	7,820	-0.04%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	2	49.88	0	0.00	49.75	2	7,631	0.03%
2019/09/18	0	0.00	3	48.70	48.70	-3	7,452	-0.04%
2019/09/17	3	48.50	2	49.05	48.20	1	7,429	0.01%
2019/09/16	1	49.25	6	49.62	49.15	-5	7,406	-0.07%
2019/09/12	4	49.40	4	48.99	49.10	0	7,355	0.00%
2019/09/11	6	49.48	2	49.10	48.90	4	7,347	0.05%
2019/09/09	1	50.00	3	49.57	49.55	-2	7,298	-0.03%
2019/09/06	2	50.10	1	49.75	49.60	1	7,253	0.01%
2019/09/04	2	48.83	17	49.24	49.00	-15	6,930	-0.22%
2019/09/02	0	0.00	20	48.10	47.80	-20	6,790	-0.29%
2019/08/30	20	48.65	0	0.00	48.10	20	6,767	0.30%
2019/08/29	9	46.97	9	46.93	46.95	0	6,653	0.00%
2019/08/28	10	47.37	7	47.58	46.50	3	6,616	0.05%
2019/08/27	5	46.40	0	0.00	45.75	5	6,507	0.08%
2019/08/26	0	0.00	4	45.80	45.25	-4	6,483	-0.06%
2019/08/22	19	48.84	0	0.00	48.20	19	6,365	0.30%
2019/08/21	3	48.93	6	49.27	49.50	-3	6,219	-0.05%
2019/08/20	13	47.72	10	47.65	46.70	3	5,900	0.05%
2019/08/19	1	46.45	2	47.08	47.20	-1	5,832	-0.02%
2019/08/16	1	46.75	0	0.00	46.15	1	5,768	0.02%
2019/08/14	1	49.10	1	49.30	47.70	0	5,492	0.00%
2019/08/13	1	47.90	0	0.00	47.70	1	5,415	0.02%
2019/08/12	0	0.00	135	48.75	48.90	-135	5,341	-2.53%	大賣/鉅額交易
2019/08/08	35	47.86	0	0.00	47.85	35	5,247	0.67%
2019/08/07	1	45.90	1	45.45	44.30	0	5,122	0.00%
2019/08/05	1	46.50	1	47.40	46.35	0	4,992	0.00%
2019/08/02	0	0.00	6	46.31	46.50	-6	4,936	-0.12%
2019/08/01	0	0.00	1	47.90	48.25	-1	4,875	-0.02%
2019/07/31	6	48.85	10	48.15	49.00	-4	4,831	-0.08%
2019/07/30	1	49.80	1	47.50	47.50	0	4,736	0.00%
2019/07/26	1	51.00	0	0.00	51.00	1	4,519	0.02%
2019/07/25	5	51.20	35	50.89	51.50	-30	4,353	-0.69%
2019/07/24	48	50.59	13	50.72	51.50	35	4,223	0.83%
2019/07/23	9	49.53	26	49.26	48.05	-17	3,858	-0.44%
2019/07/22	14	46.38	3	46.73	48.95	11	3,506	0.31%
2019/07/19	11	44.85	1	44.75	44.50	10	3,149	0.32%
2019/07/16	1	44.00	1	44.15	44.00	0	2,815	0.00%
2019/07/15	1	43.00	1	43.75	43.65	0	2,741	0.00%
2019/07/12	5	44.28	7	44.33	43.10	-2	2,702	-0.07%
2019/07/11	7	42.62	0	0.00	43.00	7	2,412	0.29%
2019/07/04	141	40.19	1,581	40.54	40.30	-1,440	2,161	-66.61%	大買/大賣/鉅額交易
2019/07/03	1,540	39.30	1	36.50	39.30	1,539	1,933	79.58%	大買/鉅額交易
2019/07/02	1	35.65	2	35.38	35.75	-1	1,850	-0.05%
2019/07/01	2	35.25	0	0.00	35.20	2	1,845	0.11%
2019/06/19	0	0.00	1	34.80	34.40	-1	2,078	-0.05%
2019/06/17	1	35.60	1	34.95	34.85	0	2,070	0.00%
2019/06/12	1	34.15	0	0.00	34.30	1	2,045	0.05%
2019/05/29	2	32.55	0	0.00	32.60	2	2,041	0.10%
2019/05/22	2	33.35	2	34.25	33.00	0	2,137	0.00%
2019/05/15	1	35.65	1	35.95	36.15	0	2,541	0.00%
2019/05/07	1	38.65	0	0.00	38.50	1	2,814	0.04%
2019/04/18	1	42.65	0	0.00	41.40	1	3,447	0.03%
2019/04/17	1	44.35	0	0.00	43.60	1	3,387	0.03%
2019/04/16	0	0.00	2	44.00	43.30	-2	3,329	-0.06%
2019/04/15	3	44.00	0	0.00	44.00	3	3,260	0.09%
2019/04/11	2	42.75	3	41.73	41.20	-1	3,102	-0.03%
2019/04/08	0	0.00	12	41.11	41.45	-12	2,915	-0.41%
2019/04/03	0	0.00	2	40.85	40.90	-2	2,892	-0.07%
2019/03/28	10	41.23	0	0.00	40.70	10	2,797	0.36%
2019/03/27	4	41.60	0	0.00	41.60	4	2,738	0.15%
2019/03/26	0	0.00	2	39.30	39.00	-2	2,635	-0.08%
2019/03/20	0	0.00	5	39.15	39.15	-5	2,631	-0.19%
2019/03/08	5	38.19	0	0.00	38.45	5	2,814	0.18%
2019/03/07	0	0.00	1	37.85	38.00	-1	2,872	-0.03%
2019/03/05	0	0.00	2	40.50	40.60	-2	2,926	-0.07%
2019/02/26	0	0.00	2	41.00	40.20	-2	2,979	-0.07%
2019/02/21	1	41.95	0	0.00	41.50	1	3,023	0.03%
2019/02/20	0	0.00	1	40.90	41.10	-1	2,984	-0.03%
2019/02/19	4	42.50	0	0.00	41.40	4	2,963	0.13%
2019/02/15	3	43.45	3	43.55	42.00	0	2,897	0.00%
2019/02/14	3	42.98	3	42.72	43.25	0	2,836	0.00%
2019/02/13	1	41.30	0	0.00	41.10	1	2,698	0.04%
2019/02/12	1	39.95	0	0.00	39.55	1	2,629	0.04%
2019/02/11	1	40.30	2	39.53	39.80	-1	2,624	-0.04%
2019/01/30	7	37.86	1	37.70	38.00	6	2,563	0.23%
2019/01/25	0	0.00	24	37.95	38.10	-24	2,673	-0.90%
2019/01/24	64	38.57	66	37.86	38.30	-2	2,630	-0.08%
2019/01/23	2	35.83	2	36.48	37.00	0	2,159	0.00%
2019/01/18	0	0.00	1	33.20	33.55	-1	2,082	-0.05%
2019/01/17	1	32.75	1	33.60	32.75	0	2,130	0.00%
2019/01/16	1	32.90	0	0.00	33.10	1	2,164	0.05%
2019/01/11	1	32.65	0	0.00	32.65	1	2,273	0.04%
2018/12/28	0	0.00	62	33.75	34.00	-62	2,704	-2.29%
2018/12/26	13	33.67	0	0.00	33.60	13	2,819	0.46%
2018/12/25	6	34.00	0	0.00	34.20	6	2,829	0.21%
2018/12/24	5	34.70	0	0.00	34.90	5	2,839	0.18%
2018/12/22	10	34.43	0	0.00	34.50	10	2,854	0.35%
2018/12/21	14	33.74	0	0.00	34.65	14	2,869	0.49%
2018/12/19	5	35.60	0	0.00	34.85	5	2,869	0.17%
2018/12/18	2	35.10	0	0.00	35.15	2	2,888	0.07%
2018/12/17	3	36.25	0	0.00	36.20	3	2,898	0.10%
2018/12/14	3	36.75	0	0.00	36.90	3	2,936	0.10%
2018/12/13	23	37.27	5	37.35	37.55	18	2,962	0.61%
2018/12/12	0	0.00	30	36.91	37.10	-30	2,975	-1.01%
2018/12/11	23	36.05	0	0.00	36.00	23	2,989	0.77%
2018/12/07	0	0.00	13	37.21	37.50	-13	3,078	-0.42%
2018/12/06	0	0.00	23	37.43	36.50	-23	3,194	-0.72%
2018/12/03	1	40.60	1	40.00	40.80	0	3,242	0.00%
2018/11/29	0	0.00	1	37.85	36.50	-1	3,152	-0.03%
2018/11/28	1	35.70	11	36.13	36.30	-10	3,150	-0.32%
2018/11/26	0	0.00	1	34.30	34.30	-1	3,164	-0.03%
2018/11/23	1	33.75	0	0.00	33.75	1	3,191	0.03%
2018/11/21	0	0.00	10	34.00	34.70	-10	3,255	-0.31%
2018/11/16	0	0.00	2	34.55	34.10	-2	3,358	-0.06%
2018/11/15	11	33.70	0	0.00	33.70	11	3,416	0.32%
2018/11/07	1	36.05	24	35.80	36.00	-23	3,938	-0.58%
2018/11/06	1	35.50	3	36.42	34.85	-2	3,983	-0.05%
2018/11/05	2	36.80	0	0.00	37.35	2	3,980	0.05%
2018/11/02	1	35.10	13	35.22	35.00	-12	3,990	-0.30%
2018/10/31	0	0.00	1	33.00	33.00	-1	4,014	-0.02%
2018/10/30	2	31.93	0	0.00	31.70	2	4,161	0.05%
2018/10/26	2	31.25	2	31.55	32.35	0	4,163	0.00%
2018/10/25	20	32.43	0	0.00	32.30	20	4,145	0.48%
2018/10/18	1	35.40	1	35.05	35.40	0	4,033	0.00%
2018/10/16	5	35.30	0	0.00	35.50	5	4,109	0.12%
2018/10/15	5	34.25	1	33.20	34.50	4	4,119	0.10%
2018/10/12	3	31.70	0	0.00	32.35	3	4,089	0.07%
2018/10/11	4	31.40	1	31.60	31.35	3	4,057	0.07%
2018/10/09	3	36.00	0	0.00	34.80	3	4,030	0.07%
2018/10/08	3	37.53	0	0.00	37.85	3	4,021	0.07%
2018/10/05	9	40.71	0	0.00	39.80	9	4,160	0.22%
2018/10/04	1	44.00	0	0.00	44.15	1	4,088	0.02%
2018/10/02	0	0.00	1	45.45	45.60	-1	4,132	-0.02%
2018/10/01	1	45.40	0	0.00	46.15	1	4,158	0.02%
2018/09/19	1	45.90	0	0.00	45.00	1	4,340	0.02%
2018/09/14	10	46.60	10	46.00	47.90	0	4,438	0.00%
2018/09/12	2	43.60	1	43.20	43.20	1	4,445	0.02%
2018/09/11	1	47.05	1	46.80	46.90	0	4,497	0.00%
2018/09/07	5	49.18	7	49.33	49.25	-2	4,878	-0.04%
2018/09/04	0	0.00	1	51.10	51.90	-1	4,927	-0.02%
2018/08/24	0	0.00	2	46.35	47.05	-2	5,223	-0.04%
2018/08/23	1	45.80	1	46.30	47.60	0	5,431	0.00%
2018/08/22	3	47.10	8	46.66	46.95	-5	5,505	-0.09%
2018/08/21	1	46.20	3	45.40	46.50	-2	5,605	-0.04%
2018/08/20	10	45.67	3	48.60	44.60	7	5,688	0.12%
2018/08/17	3	51.63	0	0.00	49.20	3	5,577	0.05%
2018/08/16	10	54.62	0	0.00	54.60	10	5,737	0.17%
2018/08/15	0	0.00	1	55.20	55.30	-1	5,824	-0.02%
2018/08/10	2	59.35	0	0.00	58.20	2	6,505	0.03%
2018/08/09	0	0.00	1	61.30	61.00	-1	6,484	-0.02%
2018/08/07	2	59.80	2	60.95	60.60	0	6,623	0.00%
2018/08/06	6	58.23	6	58.77	59.20	0	6,601	0.00%
2018/07/31	1	59.00	3	58.27	59.30	-2	6,607	-0.03%
2018/07/30	1	57.70	0	0.00	57.70	1	6,648	0.02%
2018/07/26	0	0.00	0	59.20	58.80	0	6,753	0.00%
2018/07/24	1	58.50	0	0.00	59.60	1	6,847	0.01%
2018/07/23	1	58.30	0	0.00	58.20	1	6,874	0.01%
2018/07/20	2	63.35	2	64.20	63.40	0	6,858	0.00%
2018/07/19	3	64.10	2	63.90	63.00	1	6,858	0.01%
2018/07/16	2	62.90	6	63.72	63.00	-4	6,935	-0.06%
2018/07/13	5	63.50	1	63.30	63.80	4	6,892	0.06%
2018/07/10	0	0.00	1	56.70	57.50	-1	6,794	-0.01%
2018/07/06	2	55.80	0	0.00	54.30	2	6,863	0.03%
2018/07/04	2	58.65	0	0.00	58.60	2	6,896	0.03%
2018/07/03	2	60.30	1	58.70	58.50	1	6,918	0.01%
2018/06/28	1	57.80	1	58.30	58.00	0	6,950	0.00%
2018/06/25	0	0.00	1	62.40	60.90	-1	6,964	-0.01%
2018/06/22	0	0.00	10	63.30	63.00	-10	7,101	-0.14%
2018/06/21	10	65.20	0	0.00	65.30	10	7,276	0.14%
2018/06/20	1	61.50	4	62.75	64.10	-3	7,278	-0.04%
2018/06/19	3	65.40	5	64.30	64.30	-2	7,169	-0.03%
2018/06/15	15	71.63	0	0.00	71.40	15	6,933	0.22%
2018/06/14	11	70.08	0	0.00	70.40	11	6,884	0.16%
2018/06/12	1	71.00	7	71.20	70.50	-6	7,086	-0.08%
2018/06/11	0	0.00	15	70.00	70.10	-15	7,271	-0.21%
2018/06/08	1	71.50	1	73.00	71.50	0	7,345	0.00%
2018/06/07	2	73.95	0	0.00	72.90	2	7,612	0.03%
2018/06/06	15	73.03	0	0.00	73.00	15	7,774	0.19%
2018/06/04	0	0.00	13	72.80	72.70	-13	7,807	-0.17%
2018/06/01	0	0.00	1	70.20	70.10	-1	7,751	-0.01%
2018/05/31	8	74.66	9	73.26	70.90	-1	7,704	-0.01%
2018/05/30	1	72.60	13	73.90	73.00	-12	7,571	-0.16%
2018/05/29	6	76.83	2	75.90	74.90	4	7,497	0.05%
2018/05/28	16	75.96	10	75.20	75.10	6	7,378	0.08%
2018/05/25	13	74.32	23	73.80	73.20	-10	7,271	-0.14%
2018/05/24	31	73.85	6	73.75	73.80	25	7,205	0.35%
2018/05/23	8	70.44	12	71.88	70.70	-4	7,078	-0.06%
2018/05/22	11	72.25	12	72.63	72.20	-1	7,194	-0.01%
2018/05/21	0	0.00	3	68.30	69.40	-3	6,877	-0.04%
2018/05/18	0	0.00	10	63.30	63.10	-10	6,979	-0.14%
2018/05/17	10	66.75	0	0.00	65.30	10	6,951	0.14%
2018/05/16	1	66.50	3	65.90	66.40	-2	7,154	-0.03%
2018/05/15	1	66.90	2	65.30	67.00	-1	7,358	-0.01%
2018/05/14	1	64.10	11	63.50	63.40	-10	7,452	-0.13%
2018/05/11	1	62.80	0	0.00	62.30	1	7,482	0.01%
2018/05/10	0	0.00	2	63.80	64.50	-2	7,516	-0.03%
2018/05/09	1	63.00	1	62.60	61.90	0	7,592	0.00%
2018/05/08	2	61.80	26	61.25	61.40	-24	7,650	-0.31%
2018/05/07	1	61.50	1	61.60	62.90	0	7,823	0.00%
2018/05/04	0	0.00	13	62.00	61.50	-13	7,886	-0.16%
2018/05/03	2	59.40	9	60.00	59.50	-7	7,912	-0.09%
2018/05/02	22	60.19	26	59.56	60.40	-4	8,047	-0.05%
2018/04/30	61	56.01	18	55.61	57.90	43	8,141	0.53%
2018/04/27	0	0.00	2	55.50	54.90	-2	8,263	-0.02%
2018/04/26	3	56.60	0	0.00	53.70	3	8,558	0.04%
2018/04/25	2	56.80	1	56.30	57.10	1	8,678	0.01%
2018/04/24	66	56.81	26	56.89	56.00	40	8,806	0.45%
2018/04/18	10	61.65	5	60.70	61.20	5	9,643	0.05%
2018/04/17	0	0.00	5	61.18	60.70	-5	9,895	-0.05%
2018/04/13	7	63.23	12	63.47	63.50	-5	10,590	-0.05%
2018/04/12	2	59.80	1	60.20	62.40	1	10,774	0.01%
2018/04/11	11	61.88	10	63.70	61.10	1	10,948	0.01%
2018/04/10	0	0.00	10	63.85	63.00	-10	11,167	-0.09%
2018/04/09	11	63.25	50	63.14	62.70	-39	11,366	-0.34%
2018/04/02	6	66.88	6	66.75	66.30	0	11,640	0.00%
2018/03/31	0	0.00	3	66.47	66.20	-3	11,838	-0.03%
2018/03/30	2	67.80	0	0.00	66.20	2	11,981	0.02%
2018/03/27	0	0.00	5	72.00	68.40	-5	12,524	-0.04%
2018/03/26	9	68.88	7	68.47	70.60	2	12,551	0.02%
2018/03/23	2	64.30	4	63.35	65.70	-2	12,542	-0.02%
2018/03/22	1	66.40	0	0.00	66.10	1	12,725	0.01%
2018/03/21	7	68.17	5	68.40	67.80	2	12,931	0.02%
2018/03/20	2	66.80	2	66.60	67.20	0	13,239	0.00%
2018/03/19	1	70.60	0	0.00	69.00	1	13,717	0.01%
2018/03/16	6	70.42	11	70.85	70.30	-5	13,950	-0.04%
2018/03/15	19	71.13	21	71.01	71.20	-2	14,241	-0.01%
2018/03/14	7	67.93	11	67.45	68.90	-4	14,539	-0.03%
2018/03/13	20	68.12	12	67.94	68.00	8	14,988	0.05%
2018/03/12	6	63.53	6	65.50	65.60	0	15,185	0.00%
2018/03/08	3	59.00	0	0.00	58.40	3	15,516	0.02%
2018/03/07	2	58.90	60	58.37	58.00	-58	15,768	-0.37%
2018/03/06	1	57.80	0	0.00	58.00	1	16,338	0.01%
2018/03/05	33	58.03	14	58.48	56.80	19	16,639	0.11%
2018/03/02	3	57.93	3	57.87	58.20	0	17,129	0.00%
2018/03/01	28	56.68	7	57.34	57.50	21	17,425	0.12%
2018/02/27	27	58.36	6	58.07	57.20	21	17,791	0.12%
2018/02/26	3	59.00	52	58.99	56.90	-49	17,987	-0.27%
2018/02/23	6	59.23	10	58.36	58.70	-4	18,280	-0.02%
2018/02/22	6	55.90	9	55.93	56.80	-3	18,695	-0.02%
2018/02/21	4	54.13	8	53.04	53.40	-4	18,942	-0.02%
2018/02/12	27	53.59	29	54.02	51.60	-2	19,135	-0.01%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	60	65.39	9	64.24	63.60	51	19,581	0.26%
2018/02/07	25	69.55	12	68.67	64.50	13	19,761	0.07%
2018/02/06	13	68.45	3	69.90	67.60	10	19,925	0.05%
2018/02/05	4	75.20	0	0.00	75.10	4	19,735	0.02%
2018/02/02	30	77.92	15	77.27	78.00	15	19,966	0.08%
2018/02/01	13	78.02	19	78.04	77.50	-6	20,568	-0.03%
2018/01/31	17	76.16	9	76.53	77.50	8	21,135	0.04%
2018/01/30	17	76.48	7	77.23	75.60	10	21,137	0.05%
2018/01/29	7	76.10	0	0.00	76.00	7	21,218	0.03%
2018/01/26	14	74.98	4	75.23	75.00	10	21,171	0.05%
2018/01/25	38	77.69	59	77.19	75.00	-21	21,192	-0.10%
2018/01/24	36	75.41	14	75.02	77.30	22	21,410	0.10%
2018/01/23	27	76.05	34	76.51	75.50	-7	21,282	-0.03%
2018/01/22	51	76.41	19	78.01	76.00	32	21,229	0.15%
2018/01/19	7	80.24	54	80.19	79.60	-47	21,023	-0.22%
2018/01/18	10	78.70	10	80.40	78.70	0	20,894	0.00%
2018/01/17	9	79.46	15	81.03	78.70	-6	20,796	-0.03%
2018/01/16	5	78.60	4	79.80	78.30	1	20,598	0.00%
2018/01/15	1	77.80	48	78.54	80.10	-47	20,533	-0.23%
2018/01/12	13	73.18	15	72.74	73.50	-2	20,312	-0.01%
2018/01/11	12	72.75	13	73.63	72.70	-1	20,526	0.00%
2018/01/10	79	72.80	0	0.00	71.00	79	20,382	0.39%
2018/01/09	11	73.77	21	76.61	73.60	-10	20,314	-0.05%
2018/01/05	14	84.40	15	84.00	84.30	-1	20,234	0.00%
2018/01/04	18	83.51	22	82.77	83.70	-4	20,093	-0.02%
2018/01/03	19	81.82	20	81.33	80.70	-1	19,829	-0.01%
2018/01/02	11	79.89	7	79.84	79.90	4	19,745	0.02%