台燿 (6274)-玉山-城中券商分點個股進出

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

台燿

(6274)

可現股當沖

股價
175.0
漲跌
▼0.5
漲幅
-0.28%
成交量
12,422張
產業
上櫃電子零組件類股
729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

台燿 (6274)籌碼相關－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/25	68.6	176.53	67	175.30	175.00	1.5	18,370	0.01%
2024/04/24	15	175.07	19.2	174.46	175.50	-4.2	18,263	-0.02%
2024/04/23	8.5	160.91	9	160.44	164.50	-0.5	18,092	0.00%
2024/04/22	8	156.31	10	156.10	152.50	-2	17,925	-0.01%
2024/04/19	10	164.65	9	164.11	163.00	1	17,847	0.01%
2024/04/18	3	165.84	6.1	168.00	168.00	-3.1	17,747	-0.02%
2024/04/17	5.2	166.71	19.1	167.70	168.00	-13.9	17,651	-0.08%
2024/04/16	20.3	166.92	7	164.43	167.00	13.3	17,468	0.08%
2024/04/15	13.1	184.73	3	183.50	182.00	10.1	17,274	0.06%
2024/04/12	2.1	184.10	3	186.17	188.00	-0.9	17,253	-0.01%
2024/04/11	3.1	185.39	3	187.67	185.00	0.1	17,256	0.00%
2024/04/10	24	189.60	12.1	191.37	186.50	12	17,212	0.07%
2024/04/09	20.2	194.13	26.1	195.14	192.50	-5.9	16,992	-0.03%
2024/04/08	17.1	188.12	14.1	189.51	190.50	2.9	16,635	0.02%
2024/04/03	23	185.19	51	185.45	187.00	-28	16,324	-0.17%
2024/04/02	13	180.35	10	181.45	182.00	3	16,359	0.02%
2024/04/01	28	183.84	27	183.98	182.50	1	16,338	0.01%
2024/03/29	21	180.81	14	181.79	179.00	7	16,149	0.04%
2024/03/28	22	182.93	17	184.38	183.00	5	15,980	0.03%
2024/03/27	33	183.08	40.3	183.20	182.50	-7.2	15,766	-0.05%
2024/03/26	33.2	177.36	19.1	178.28	176.00	14.1	15,387	0.09%
2024/03/25	20	178.25	149	182.49	184.50	-129	14,768	-0.87%	大賣/鉅額交易
2024/03/22	24	169.88	20.1	170.18	168.00	3.9	14,296	0.03%
2024/03/21	27	165.32	81	165.28	165.00	-54	14,082	-0.38%
2024/03/20	41	166.06	30.5	165.90	163.50	10.5	13,921	0.08%
2024/03/19	38	168.50	75.7	169.45	168.50	-37.6	13,749	-0.27%
2024/03/18	17.1	161.68	12.1	162.37	163.50	4.9	13,233	0.04%
2024/03/15	18.4	160.25	37.2	161.30	161.50	-18.8	13,126	-0.14%
2024/03/14	26.2	152.11	13.4	154.43	156.00	12.8	12,863	0.10%
2024/03/13	37.2	155.80	24.6	156.32	154.00	12.5	12,827	0.10%
2024/03/12	29.1	161.56	34.8	164.79	160.00	-5.7	12,597	-0.05%
2024/03/11	12.1	159.95	24.1	159.87	157.50	-12	12,266	-0.10%
2024/03/08	61.6	156.07	15	156.63	156.00	46.6	12,121	0.38%
2024/03/07	51.1	167.39	29.3	171.22	164.00	21.9	11,727	0.19%
2024/03/06	10.1	162.19	24.1	160.97	163.00	-14.1	11,096	-0.13%
2024/03/05	9.2	159.24	15	159.60	162.00	-5.8	10,945	-0.05%
2024/03/04	18.2	159.22	30	158.10	157.50	-11.8	10,844	-0.11%
2024/03/01	66.1	158.34	33.1	160.28	163.00	33.1	10,820	0.31%
2024/02/29	48	156.72	44	156.63	156.50	4	10,839	0.04%
2024/02/27	39.3	156.43	14	155.89	155.00	25.3	10,861	0.23%
2024/02/26	35	165.27	14	164.85	162.50	21	10,850	0.19%
2024/02/23	32.1	163.96	61	164.93	165.50	-28.9	10,697	-0.27%
2024/02/22	8	156.44	16.1	158.18	156.50	-8.1	10,377	-0.08%
2024/02/21	20	152.32	9.1	154.45	151.50	10.9	10,391	0.11%
2024/02/20	22.5	153.31	20.2	153.05	155.50	2.4	10,413	0.02%
2024/02/19	30.1	160.38	18	160.19	154.50	12.1	10,306	0.12%
2024/02/16	10.1	157.04	10.2	159.86	156.50	-0.1	10,209	0.00%
2024/02/15	6.1	159.84	336	162.43	162.50	-330	10,022	-3.29%	大賣/鉅額交易
2024/02/05	30.3	150.59	445.3	150.28	148.00	-415	9,708	-4.27%	大賣/鉅額交易
2024/02/02	217	146.31	126.7	146.08	146.50	90.4	9,390	0.96%	大買/大賣/
2024/02/01	4.3	138.29	27.2	139.66	139.00	-22.9	9,161	-0.25%
2024/01/31	17	134.32	7	135.64	135.50	10	9,060	0.11%
2024/01/30	19	133.03	44.4	133.12	135.50	-25.4	9,005	-0.28%
2024/01/29	6	129.33	20.1	128.98	130.00	-14.1	8,926	-0.16%
2024/01/26	23.1	126.33	1	127.50	126.50	22.1	9,104	0.24%
2024/01/25	21.1	130.38	9.1	135.01	128.50	12	9,477	0.13%
2024/01/24	12.1	134.21	7	135.71	133.50	5.1	9,455	0.05%
2024/01/23	5.1	135.39	7	135.93	135.00	-1.9	9,546	-0.02%
2024/01/22	25.2	135.57	52.3	135.53	137.00	-27.2	9,526	-0.29%
2024/01/19	8	128.38	38	126.30	128.50	-30	9,174	-0.33%
2024/01/18	7	122.21	1	123.50	122.00	6	9,251	0.06%
2024/01/17	2.3	127.28	5.2	127.02	125.50	-2.9	9,333	-0.03%
2024/01/16	2	123.75	101.2	124.07	125.50	-99.2	9,437	-1.05%	大賣/
2024/01/15	2	124.50	9	124.22	125.00	-7	9,663	-0.07%
2024/01/12	2	122.75	1.1	120.55	120.50	0.9	9,989	0.01%
2024/01/11	0	0.00	7	119.07	120.00	-7	10,166	-0.07%
2024/01/10	4.2	116.36	3.7	116.00	115.00	0.5	10,467	0.00%
2024/01/09	10	119.05	9.1	120.88	118.50	1	10,623	0.01%
2024/01/08	18	120.44	2.1	119.71	118.50	15.9	10,765	0.15%
2024/01/05	1	124.97	5	125.00	124.00	-4	10,879	-0.04%
2024/01/04	1	125.47	11	123.32	125.00	-10	10,972	-0.09%
2024/01/03	4	121.13	12	122.37	120.50	-8	11,144	-0.07%
2024/01/02	4	123.13	0	0.00	123.50	4	11,431	0.03%
2023/12/29	2	126.26	1.2	127.92	126.00	0.8	11,822	0.01%
2023/12/28	11	128.46	12.2	127.86	127.00	-1.2	12,072	-0.01%
2023/12/27	1	125.50	11	124.91	125.50	-10	12,513	-0.08%
2023/12/26	3.2	122.94	13	123.00	123.50	-9.8	13,165	-0.07%
2023/12/25	21	120.74	62	122.01	120.50	-41	13,457	-0.30%
2023/12/22	4	120.75	12	121.38	121.00	-8	13,706	-0.06%
2023/12/21	4	114.00	17	118.32	119.50	-13	13,966	-0.09%
2023/12/20	15	113.93	2	117.00	114.00	13	14,298	0.09%
2023/12/19	2	114.75	2	115.75	116.00	0	14,471	0.00%
2023/12/18	34.1	116.96	0	0.00	115.00	34.1	14,658	0.23%
2023/12/15	28.1	120.78	3	122.67	120.00	25.1	14,809	0.17%
2023/12/14	9.3	121.57	2	123.75	121.00	7.3	15,180	0.05%
2023/12/13	0	0.00	3	122.17	121.00	-3	15,313	-0.02%
2023/12/12	20	120.60	1	123.50	120.50	19	15,781	0.12%
2023/12/11	7	121.93	2	122.50	122.00	5	16,068	0.03%
2023/12/08	20	124.08	1.1	123.55	123.00	18.9	16,241	0.12%
2023/12/07	18	124.72	4	125.88	124.00	14	16,350	0.09%
2023/12/06	6	124.08	47	125.57	125.50	-41	16,631	-0.25%
2023/12/05	35	119.77	17	119.44	122.00	18	16,703	0.11%
2023/12/04	33	122.61	31	124.37	122.00	2	16,975	0.01%
2023/12/01	8	121.38	0	0.00	122.00	8	17,562	0.05%
2023/11/30	14	122.96	0	0.00	123.00	14	18,068	0.08%
2023/11/29	12	122.92	13	123.58	123.50	-1	18,393	-0.01%
2023/11/28	3	115.67	50	119.06	122.00	-47	18,707	-0.25%
2023/11/27	51.1	117.96	3	119.83	116.00	48.1	18,808	0.26%
2023/11/24	27.3	125.79	13	124.15	123.50	14.3	18,741	0.08%
2023/11/22	4.1	125.80	4	126.50	127.00	0.1	18,579	0.00%
2023/11/21	2	127.50	15	126.67	127.50	-13	18,520	-0.07%
2023/11/20	14	126.46	31	124.35	128.00	-17	18,725	-0.09%
2023/11/17	22.1	121.00	13	121.15	120.50	9.1	18,737	0.05%
2023/11/16	6	116.92	2	117.75	119.00	4	18,818	0.02%
2023/11/15	17	118.85	30	119.10	116.50	-13	18,817	-0.07%
2023/11/14	10.2	113.61	0	0.00	113.00	10.2	18,739	0.05%
2023/11/13	1	115.50	7.1	116.50	115.50	-6.1	18,922	-0.03%
2023/11/10	1	114.50	1	115.00	115.00	0	19,178	0.00%
2023/11/09	3	115.17	3	115.33	117.00	0	19,316	0.00%
2023/11/08	8	115.75	22.1	116.07	116.00	-14.1	19,333	-0.07%
2023/11/07	12.2	112.87	1	115.50	113.00	11.2	19,432	0.06%
2023/11/06	0	0.00	0.1	117.00	115.50	-0.1	19,577	0.00%
2023/11/03	13	114.81	8	115.31	113.50	5	19,641	0.03%
2023/11/02	8	113.88	16.1	115.72	115.00	-8.1	19,876	-0.04%
2023/11/01	11	107.55	13	106.92	107.50	-2	20,059	-0.01%
2023/10/31	29	109.00	15	112.47	106.50	14	20,308	0.07%
2023/10/30	1	113.00	1.1	113.05	113.50	-0.1	20,698	0.00%
2023/10/27	3.1	111.34	2	113.50	110.50	1.1	21,003	0.01%
2023/10/26	27	112.09	15	113.03	111.50	12	21,563	0.06%
2023/10/25	31	119.63	24.1	121.23	119.00	6.9	22,344	0.03%
2023/10/24	22.2	117.99	32	118.08	121.50	-9.9	22,989	-0.04%
2023/10/23	16	116.03	41.1	115.90	116.00	-25.1	23,627	-0.11%
2023/10/20	23.1	109.76	19	110.58	111.00	4.1	23,884	0.02%
2023/10/19	24.1	115.00	7	114.64	114.50	17.1	24,210	0.07%
2023/10/18	47	118.37	9	119.50	116.50	38	24,388	0.16%
2023/10/17	29	130.90	13.1	130.61	129.00	15.9	24,447	0.07%
2023/10/16	14	132.14	12.1	131.91	130.00	2	24,620	0.01%
2023/10/13	33	138.12	42	138.13	138.50	-9	24,996	-0.04%
2023/10/12	37	139.46	2	138.50	137.00	35	25,080	0.14%
2023/10/11	10.5	140.88	3.1	142.16	138.50	7.4	25,145	0.03%
2023/10/06	12.8	141.71	5	142.20	140.50	7.8	25,247	0.03%
2023/10/05	12.3	146.40	6	146.58	145.50	6.3	25,217	0.03%
2023/10/04	24	145.08	23.1	145.76	148.50	1	25,030	0.00%
2023/10/03	43.7	149.54	37.1	149.28	147.00	6.6	24,923	0.03%
2023/10/02	13.1	147.34	35.1	145.07	148.50	-22	24,468	-0.09%
2023/09/28	20.2	136.38	26	138.33	136.00	-5.8	23,773	-0.02%
2023/09/27	4	136.87	8	135.81	137.00	-4	23,484	-0.02%
2023/09/26	26.7	136.42	16	135.03	132.50	10.7	23,261	0.05%
2023/09/25	13.2	135.74	29.7	134.53	137.00	-16.5	22,975	-0.07%
2023/09/22	8.2	129.51	13	128.23	130.50	-4.8	22,533	-0.02%
2023/09/21	22.2	125.47	199	122.89	126.00	-176.8	22,317	-0.79%	大賣/鉅額交易
2023/09/20	5.1	126.71	19.2	126.95	127.50	-14.1	22,065	-0.06%
2023/09/19	19.3	128.10	15	129.37	123.50	4.3	21,870	0.02%
2023/09/18	12	129.75	12	129.88	129.50	0	21,468	0.00%
2023/09/15	192	127.76	31	129.24	130.50	161	21,284	0.76%	大買/鉅額交易
2023/09/14	20	122.08	39	122.74	122.00	-19	20,836	-0.09%
2023/09/13	8	114.69	13.3	115.21	117.00	-5.3	20,611	-0.03%
2023/09/12	15.1	117.64	9	118.22	117.00	6.1	20,431	0.03%
2023/09/11	33	120.53	13	121.85	116.50	20	20,311	0.10%
2023/09/08	11	131.05	3	130.00	129.00	8	20,001	0.04%
2023/09/07	12.1	137.04	4	136.88	135.00	8.1	19,809	0.04%
2023/09/06	21	140.29	55.9	138.86	139.00	-34.9	19,493	-0.18%
2023/09/05	8	136.13	37.7	138.62	141.50	-29.7	18,934	-0.16%
2023/09/04	10.3	130.19	11	129.82	129.00	-0.7	18,661	0.00%
2023/09/01	51	126.82	19	128.87	123.50	32	18,678	0.17%
2023/08/31	1.1	125.09	10	126.55	125.00	-8.9	18,309	-0.05%
2023/08/30	6	123.00	2	123.00	123.00	4	18,158	0.02%
2023/08/29	1	123.51	1	124.00	122.00	0	18,153	0.00%
2023/08/28	7	119.43	1.2	121.58	120.50	5.8	18,063	0.03%
2023/08/25	25	121.10	27	122.24	121.00	-2	17,983	-0.01%
2023/08/24	20	129.68	24	131.48	125.50	-4	17,910	-0.02%
2023/08/23	13	127.92	10.4	128.10	128.00	2.6	17,570	0.01%
2023/08/22	11	125.41	20	124.68	125.00	-9	17,388	-0.05%
2023/08/21	3.2	119.70	2	119.50	120.00	1.2	17,352	0.01%
2023/08/18	16	123.81	5	126.60	122.00	11	17,438	0.06%
2023/08/17	19	124.84	8	127.19	128.00	11	17,322	0.06%
2023/08/16	10	124.05	10	124.55	126.00	0	17,388	0.00%
2023/08/15	12.1	122.73	19	121.42	120.00	-6.9	17,179	-0.04%
2023/08/14	5	116.30	1	117.50	117.50	4	16,988	0.02%
2023/08/11	25	118.68	24	119.15	118.50	1	16,851	0.01%
2023/08/10	6.4	118.86	5	120.30	120.00	1.4	16,604	0.01%
2023/08/09	14.2	125.76	11	125.32	123.50	3.2	16,343	0.02%
2023/08/08	24.1	129.51	17	130.21	128.50	7.1	16,110	0.04%
2023/08/07	40.3	124.43	32	124.38	130.50	8.3	15,714	0.05%
2023/08/04	3	118.50	6.1	119.75	119.00	-3.1	15,149	-0.02%
2023/08/02	13	116.12	6	116.17	113.50	7	14,763	0.05%
2023/08/01	6.1	122.72	6	120.67	122.50	0.1	14,262	0.00%
2023/07/31	24.2	133.65	14	131.04	125.00	10.2	14,003	0.07%
2023/07/28	60.1	137.47	62	138.61	138.00	-1.9	13,340	-0.01%
2023/07/27	21	133.31	26	138.78	133.50	-5	12,247	-0.04%
2023/07/26	19.3	133.72	17	132.03	127.00	2.3	11,440	0.02%
2023/07/25	25	128.04	24	131.83	134.00	1	10,566	0.01%
2023/07/24	21.1	121.50	25	121.00	122.00	-4	10,047	-0.04%
2023/07/21	6	115.67	10	115.60	116.50	-4	9,303	-0.04%
2023/07/20	0	0.00	9	118.33	118.50	-9	8,892	-0.10%
2023/07/19	52	112.20	38	111.95	108.00	14	8,448	0.17%
2023/07/18	74	105.43	13.1	107.84	107.00	60.9	8,087	0.75%
2023/07/17	10	105.85	23	102.12	106.00	-13	7,522	-0.17%
2023/07/14	15.1	95.25	18	94.23	96.50	-3	7,259	-0.04%
2023/07/13	10	91.81	14	92.78	90.40	-4	7,049	-0.06%
2023/07/12	21	88.33	22	87.85	87.30	-1	6,724	-0.01%
2023/07/11	1	84.20	57	82.89	85.40	-56	6,488	-0.86%
2023/07/10	8	80.65	15	81.56	78.90	-7	6,340	-0.11%
2023/07/07	3	78.60	35	79.35	80.20	-32	6,197	-0.52%
2023/07/06	31	77.03	2	77.60	77.50	29	6,070	0.48%
2023/07/05	7	78.07	8	77.28	78.30	-1	6,061	-0.02%
2023/07/04	4	75.18	2	75.15	75.90	2	5,962	0.03%
2023/07/03	3	75.07	1	74.50	74.50	2	5,907	0.03%
2023/06/30	0	0.00	8	74.63	75.50	-8	5,861	-0.14%
2023/06/29	6	72.98	2	73.50	72.80	4	5,811	0.07%
2023/06/28	1	72.30	1	72.30	71.30	0	5,830	0.00%
2023/06/27	2	71.50	1	73.80	70.50	1	5,988	0.02%
2023/06/26	2	71.90	0	0.00	72.10	2	6,024	0.03%
2023/06/21	1	73.70	0	0.00	73.60	1	6,008	0.02%
2023/06/20	2	74.45	22	74.60	73.60	-20	6,035	-0.33%
2023/06/19	41	74.79	0	0.00	74.60	41	6,096	0.67%
2023/06/16	2	77.65	1	78.60	77.30	1	6,055	0.02%
2023/06/15	5	77.48	2	77.90	78.00	3	6,158	0.05%
2023/06/14	1	78.40	7	78.77	78.50	-6	6,164	-0.10%
2023/06/13	2	78.55	0	0.00	78.90	2	6,135	0.03%
2023/06/12	4	79.68	2	78.95	79.70	2	6,137	0.03%
2023/06/09	5	81.24	2	81.70	81.80	3	6,135	0.05%
2023/06/08	10	81.40	11	81.30	80.70	-1	6,089	-0.02%
2023/06/07	1	83.80	12	82.94	83.90	-11	6,025	-0.18%
2023/06/05	16	77.21	0	0.00	75.80	16	5,787	0.28%
2023/06/02	1	75.30	16	77.26	77.80	-15	5,711	-0.26%
2023/05/31	14	75.54	8	75.11	75.00	6	5,620	0.11%
2023/05/30	3	75.70	3	75.83	76.50	0	5,538	0.00%
2023/05/29	19	75.18	18	74.71	75.20	1	5,481	0.02%
2023/05/26	3	74.87	1	74.20	73.70	2	5,417	0.04%
2023/05/25	17.1	75.86	25	76.89	76.00	-8	5,297	-0.15%
2023/05/24	20	76.49	65.3	75.33	75.60	-45.3	5,077	-0.89%
2023/05/23	2	72.20	7	73.14	73.30	-5	4,829	-0.10%
2023/05/22	3	72.23	107.1	74.46	72.30	-104.1	4,629	-2.25%	大賣/鉅額交易
2023/05/19	2.3	67.11	5	67.36	67.90	-2.7	4,286	-0.06%
2023/05/15	0	0.00	1	62.90	63.10	-1	4,239	-0.02%
2023/05/12	1	62.20	2	62.50	62.90	-1	4,312	-0.02%
2023/05/11	11	60.88	7	60.54	60.10	4	4,308	0.09%
2023/05/10	15	64.73	1	65.10	63.70	14	4,246	0.33%
2023/05/08	2	67.90	2	68.70	67.70	0	4,165	0.00%
2023/05/05	4	68.78	26	68.13	69.00	-22	4,157	-0.53%
2023/05/04	8	63.31	3	64.10	65.00	5	4,050	0.12%
2023/04/28	4	66.18	3	66.93	66.40	1	4,224	0.02%
2023/04/27	1	65.00	2	65.35	65.00	-1	4,235	-0.02%
2023/04/26	2	61.20	5	61.40	62.30	-3	4,332	-0.07%
2023/04/25	2	62.75	0	0.00	63.80	2	4,335	0.05%
2023/04/20	5	65.38	0	0.00	65.00	5	4,455	0.11%
2023/04/19	33	67.55	3	67.23	66.50	30	4,565	0.66%
2023/04/18	13	68.28	0	0.00	68.00	13	4,598	0.28%
2023/04/17	2	69.30	2	69.50	69.40	0	4,593	0.00%
2023/04/14	4.1	68.68	3	69.23	69.20	1.1	4,625	0.02%
2023/04/13	2	67.45	0	67.70	66.80	2	4,562	0.04%
2023/04/12	2	71.15	11	70.75	71.10	-9	4,443	-0.20%
2023/04/11	5	71.86	4	72.20	71.80	1	4,375	0.02%
2023/04/10	3	70.40	9	71.92	71.90	-6	4,310	-0.14%
2023/04/07	4	71.00	7	70.96	70.70	-3	4,228	-0.07%
2023/04/06	1	71.00	2	70.70	70.60	-1	4,216	-0.02%
2023/03/31	4	71.05	0	0.00	71.20	4	4,205	0.10%
2023/03/30	2	71.25	8	71.65	71.70	-6	4,177	-0.14%
2023/03/29	9	70.09	0	0.00	70.40	9	4,136	0.22%
2023/03/28	17	71.77	23	72.24	71.70	-6	4,087	-0.15%
2023/03/27	1	70.60	8	71.26	70.60	-7	3,926	-0.18%
2023/03/24	9	69.70	11	69.74	69.00	-2	3,859	-0.05%
2023/03/23	6	70.10	0	0.00	69.70	6	3,828	0.16%
2023/03/22	26	70.60	18	72.15	70.30	8	3,789	0.21%
2023/03/21	7	69.77	0	0.00	69.20	7	3,683	0.19%
2023/03/20	2	68.10	3	70.27	70.80	-1	3,608	-0.03%
2023/03/17	4	67.33	1.2	67.93	67.00	2.8	3,478	0.08%
2023/03/16	0	0.00	10	65.96	65.90	-10	3,405	-0.29%
2023/03/15	3	66.67	17	66.45	65.80	-14	3,414	-0.41%
2023/03/14	39	64.83	26	65.29	64.10	13	3,423	0.38%
2023/03/13	20	66.83	16	68.24	67.10	4	3,422	0.12%
2023/03/10	8	69.18	7	69.37	68.60	1	3,339	0.03%
2023/03/09	3	65.17	26	65.94	69.60	-23	3,118	-0.74%
2023/03/08	3	63.60	14	63.28	63.50	-11	2,931	-0.38%
2023/03/07	6	62.65	6	63.22	63.60	0	2,982	0.00%
2023/03/06	1	60.90	3	61.70	62.30	-2	2,945	-0.07%
2023/03/03	10	59.25	0	0.00	59.60	10	2,901	0.34%
2023/03/01	1	58.50	0	0.00	58.50	1	3,042	0.03%
2023/02/24	1	60.30	0	0.00	59.10	1	3,072	0.03%
2023/02/23	2	58.75	9	59.04	59.50	-7	3,082	-0.23%
2023/02/22	1	58.90	0	0.00	58.70	1	3,131	0.03%
2023/02/21	0	0.00	2	60.00	59.60	-2	3,207	-0.06%
2023/02/17	1	58.70	0	0.00	58.70	1	3,477	0.03%
2023/02/15	0.4	58.90	0	0.00	58.40	0.4	3,748	0.01%
2023/02/14	10	59.20	5	59.50	59.50	5	3,815	0.13%
2023/02/13	4	58.70	0	0.00	58.90	4	3,895	0.10%
2023/02/10	12	58.85	1	60.50	58.00	11	3,963	0.28%
2023/02/09	1	61.50	0	0.00	61.30	1	4,009	0.02%
2023/02/06	1	61.60	12	60.80	60.90	-11	4,611	-0.24%
2023/02/03	2	61.70	0	0.00	61.40	2	4,641	0.04%
2023/02/02	5	63.10	0	0.00	62.80	5	4,652	0.11%
2023/02/01	23	63.77	0	0.00	64.00	23	4,602	0.50%
2023/01/16	3	59.87	3	59.77	59.50	0	4,441	0.00%
2023/01/13	2	59.30	1	58.70	57.00	1	4,305	0.02%
2023/01/12	0	0.00	24.2	58.69	58.50	-24.2	4,283	-0.56%
2023/01/11	3	60.40	2	60.80	60.00	1	4,228	0.02%
2023/01/10	5.5	61.07	2	60.75	61.30	3.5	4,207	0.08%
2023/01/09	13	61.56	6.1	60.81	61.30	7	4,138	0.17%
2023/01/06	1.1	57.74	1	57.60	57.60	0.1	4,030	0.00%
2023/01/05	1	55.80	0	0.00	55.70	1	3,997	0.03%
2023/01/04	2	55.80	4.3	55.46	56.00	-2.3	3,998	-0.06%
2023/01/03	0	0.00	1	53.20	53.30	-1	3,967	-0.03%
2022/12/29	1	52.00	0	0.00	52.10	1	4,016	0.02%
2022/12/27	0	0.00	2	52.40	52.00	-2	4,132	-0.05%
2022/12/26	1	51.50	0	0.00	51.40	1	4,145	0.02%
2022/12/22	0.3	51.90	0	0.00	51.90	0.3	4,164	0.01%
2022/12/21	11	52.64	1	52.00	51.70	10	4,171	0.24%
2022/12/20	5	53.44	0	0.00	52.00	5	4,174	0.12%
2022/12/19	0	0.00	1	56.30	56.00	-1	4,161	-0.02%
2022/12/16	1	54.30	1	54.90	55.30	0	4,152	0.00%
2022/12/14	0	0.00	1	55.60	55.80	-1	4,134	-0.02%
2022/12/09	2	54.85	1	55.20	55.00	1	4,105	0.02%
2022/12/08	1	54.40	1	55.20	55.50	0	4,080	0.00%
2022/12/06	2	56.45	11	55.13	55.30	-9	4,003	-0.22%
2022/12/05	1	57.00	2	57.90	57.80	-1	3,914	-0.03%
2022/12/02	0	0.00	2	59.50	58.20	-2	3,841	-0.05%
2022/12/01	4	58.28	5	58.28	58.40	-1	3,800	-0.03%
2022/11/30	1	57.40	0	0.00	57.20	1	3,772	0.03%
2022/11/29	6	57.25	1.2	57.38	57.40	4.8	3,739	0.13%
2022/11/28	1	55.80	1	55.70	55.70	0	3,681	0.00%
2022/11/25	0.1	55.65	3	55.33	54.90	-2.9	3,666	-0.08%
2022/11/24	4.1	56.30	0	0.00	56.00	4.1	3,639	0.11%
2022/11/23	2	55.80	2.3	56.46	55.90	-0.3	3,598	-0.01%
2022/11/22	3.1	54.53	9	54.43	54.70	-5.9	3,487	-0.17%
2022/11/21	1	54.60	3	54.90	54.60	-2	3,450	-0.06%
2022/11/18	11.1	55.84	1	56.00	54.80	10.1	3,427	0.29%
2022/11/17	2.1	55.11	3	54.97	55.10	-0.9	3,371	-0.03%
2022/11/16	2	55.20	15	54.74	54.90	-13	3,287	-0.40%
2022/11/15	9	52.96	1	53.80	53.10	8	3,117	0.26%
2022/11/14	5.2	53.60	6	52.15	52.30	-0.8	3,000	-0.03%
2022/11/11	10	51.95	4.2	51.12	52.10	5.8	2,836	0.20%
2022/11/10	5	50.36	2	49.75	49.20	3	2,714	0.11%
2022/11/09	1	50.10	1	50.30	50.50	0	2,651	0.00%
2022/11/08	10	50.63	1	49.45	49.45	9	2,573	0.35%
2022/11/07	3	48.83	2.1	49.65	49.70	0.9	2,463	0.04%
2022/11/04	4	48.95	5	49.13	49.70	-1	2,340	-0.04%
2022/11/03	8.3	49.38	6	48.55	48.75	2.3	2,213	0.10%
2022/11/02	1	46.90	2	48.00	48.00	-1	1,807	-0.06%
2022/11/01	0	43.40	0	0.00	43.65	0	1,660	0.00%
2022/10/31	0	0.00	15	43.90	43.85	-15	1,606	-0.93%
2022/10/26	1	40.20	0	0.00	40.00	1	1,487	0.07%
2022/10/25	0	41.95	0	0.00	41.60	0	1,458	0.00%
2022/10/21	1	42.25	0	0.00	42.15	1	1,478	0.07%
2022/10/20	2	42.57	0	0.00	42.55	2	1,482	0.14%
2022/10/18	1	43.00	1	42.65	42.90	0	1,474	0.00%
2022/10/17	1	40.90	1	41.15	41.95	0	1,471	0.00%
2022/10/14	1	42.20	1	42.05	42.40	0	1,522	0.00%
2022/10/11	1	40.00	0	0.00	40.45	1	1,428	0.07%
2022/10/07	8	43.16	7	42.95	42.90	1	1,384	0.07%
2022/10/06	4	43.29	0	0.00	43.50	4	1,371	0.29%
2022/10/05	10	44.70	5	44.87	43.85	5	1,334	0.37%
2022/10/04	6	44.23	0	0.00	44.35	6	1,289	0.47%
2022/09/30	0	0.00	10	44.40	44.80	-10	1,253	-0.80%
2022/09/28	0	45.65	0	0.00	44.70	0	1,284	0.00%
2022/09/27	1	47.10	0	0.00	47.10	1	1,328	0.08%
2022/09/26	1	50.39	0	0.00	47.70	1	1,407	0.07%
2022/09/23	0	51.60	0	0.00	51.20	0	1,404	0.00%
2022/09/22	3	51.10	0	0.00	51.40	3	1,463	0.20%
2022/09/21	1	51.30	0	0.00	51.60	1	1,480	0.07%
2022/09/12	2	54.75	0	0.00	54.70	2	1,655	0.12%
2022/09/06	0	0.00	2	55.60	53.30	-2	1,756	-0.11%
2022/09/05	2	57.10	0	57.08	56.60	2	1,756	0.11%
2022/09/02	3	58.27	2	58.20	58.00	1	1,760	0.06%
2022/09/01	1	57.30	0	0.00	57.20	1	1,750	0.06%
2022/08/31	0	0.00	2	57.40	57.50	-2	1,751	-0.11%
2022/08/29	1	55.70	0	0.00	55.70	1	1,747	0.06%
2022/08/25	0	0.00	3	57.00	56.80	-3	1,764	-0.17%
2022/08/23	1	56.70	11	56.70	56.40	-10	1,757	-0.57%
2022/08/19	4	57.90	0	0.00	57.90	4	1,744	0.23%
2022/08/18	0	0.00	1	57.40	57.50	-1	1,740	-0.06%
2022/08/12	0	0.00	1	54.90	54.70	-1	1,703	-0.06%
2022/08/11	3	54.00	13	53.80	54.00	-10	1,692	-0.59%
2022/08/10	5	52.80	0	0.00	53.30	5	1,689	0.30%
2022/08/09	4	51.85	0	0.00	52.20	4	1,688	0.24%
2022/08/08	2	50.85	0	0.00	50.80	2	1,704	0.12%
2022/08/02	0	0.00	2	51.85	52.50	-2	1,757	-0.11%
2022/07/29	1	51.70	1	52.20	52.20	0	1,783	0.00%
2022/07/28	1	54.30	0	0.00	52.60	1	1,805	0.06%
2022/07/27	0	0.00	2	54.00	54.80	-2	1,796	-0.11%
2022/07/26	4	53.50	0	0.00	53.30	4	1,838	0.22%
2022/07/22	0	0.00	2	58.20	57.10	-2	1,939	-0.10%
2022/07/21	2	56.70	0	0.00	57.20	2	1,991	0.10%
2022/07/20	0	0.00	2	58.05	58.10	-2	1,980	-0.10%
2022/07/19	2	53.40	0	0.00	52.90	2	1,980	0.10%
2022/07/07	0	0.00	1	53.20	53.80	-1	2,287	-0.04%
2022/07/05	1	51.70	1	54.00	51.80	0	2,307	0.00%
2022/07/04	0	0.00	1	51.60	53.80	-1	2,270	-0.04%
2022/06/30	22	55.38	18	55.32	55.90	4	2,189	0.18%
2022/06/29	1	58.90	1	58.80	59.10	0	2,137	0.00%
2022/06/28	3	58.40	0	0.00	58.50	3	2,124	0.14%
2022/06/27	2	60.70	3	60.30	61.10	-1	2,108	-0.05%
2022/06/24	19	59.19	0	0.00	59.40	19	2,107	0.90%
2022/06/23	3	58.23	0	0.00	59.00	3	2,097	0.14%
2022/06/22	1	61.00	0	0.00	59.00	1	2,084	0.05%
2022/06/20	1	62.30	1	62.80	60.60	0	2,064	0.00%
2022/06/17	6	61.63	4	62.38	61.50	2	2,064	0.10%
2022/06/16	3	67.83	0	0.00	66.00	3	2,014	0.15%
2022/06/15	0	0.00	2	68.70	69.00	-2	2,015	-0.10%
2022/06/14	0	0.00	10	68.70	68.70	-10	2,029	-0.49%
2022/06/08	2	73.20	0	0.00	73.30	2	2,060	0.10%
2022/06/07	0	0.00	0	73.50	73.30	0	2,062	0.00%
2022/06/06	2	73.80	0	0.00	73.80	2	2,066	0.10%
2022/06/02	2	74.35	0	0.00	74.50	2	2,097	0.10%
2022/06/01	1	77.70	10	77.79	77.30	-9	2,114	-0.43%
2022/05/31	0	0.00	3	77.00	77.00	-3	2,141	-0.14%
2022/05/30	0	0.00	3	77.20	77.30	-3	2,153	-0.14%
2022/05/27	0	76.20	0	0.00	76.00	0	2,158	0.00%
2022/05/26	5	76.52	3.4	76.70	76.50	1.7	2,184	0.08%
2022/05/25	0	76.30	0	0.00	76.30	0	2,242	0.00%
2022/05/24	1	76.30	5	76.22	75.80	-4	2,258	-0.18%
2022/05/23	1	75.60	0	0.00	75.60	1	2,258	0.04%
2022/05/20	1	74.50	1.2	75.06	75.50	-0.2	2,276	-0.01%
2022/05/18	1	74.30	1.1	74.58	74.60	-0.1	2,262	0.00%
2022/05/17	2	73.55	6	73.70	73.70	-4	2,256	-0.18%
2022/05/16	3.1	72.77	0	0.00	71.90	3.1	2,252	0.14%
2022/05/13	9.2	73.66	0	0.00	72.80	9.2	2,230	0.41%
2022/05/12	4.1	75.78	0	0.00	74.60	4.1	2,218	0.18%
2022/05/10	1	75.20	0	0.00	76.00	1	2,193	0.05%
2022/05/09	3.1	75.20	1	75.40	74.70	2.1	2,162	0.09%
2022/05/06	0.1	76.40	2	75.90	76.80	-2	2,138	-0.09%
2022/05/05	2.1	76.74	1	76.80	76.90	1.1	2,120	0.05%
2022/05/04	4.1	76.94	1.1	77.22	77.30	3.1	2,065	0.15%
2022/05/03	1.1	76.80	1.1	76.03	77.00	0	2,048	0.00%
2022/04/29	2.1	76.73	6	77.27	77.10	-3.9	2,050	-0.19%
2022/04/28	15	75.71	11	76.60	75.10	4	2,020	0.20%
2022/04/27	0	0.00	9	76.79	77.30	-9	1,943	-0.46%
2022/04/26	1	74.70	0	0.00	75.10	1	1,884	0.05%
2022/04/25	4.1	71.74	0	0.00	71.10	4.1	1,850	0.22%
2022/04/22	12.1	75.74	0	0.00	75.70	12.1	1,826	0.66%
2022/04/21	7	75.97	0	0.00	75.50	7	1,805	0.39%
2022/04/20	7	71.79	1.1	73.80	73.00	5.9	1,732	0.34%
2022/04/19	6.2	69.93	6	71.27	72.20	0.2	1,707	0.01%
2022/04/18	6	67.40	5	68.10	68.10	1	1,701	0.06%
2022/04/15	6	68.62	0	0.00	68.70	6	1,686	0.36%
2022/04/14	2	71.00	0	71.40	70.60	2	1,687	0.12%
2022/04/13	1	74.10	32	74.70	74.80	-31	1,617	-1.92%
2022/04/12	10	76.27	2	73.70	74.90	8	1,569	0.51%
2022/04/11	2	79.10	0	0.00	78.00	2	1,531	0.13%
2022/04/07	1	80.30	0	0.00	80.30	1	1,490	0.07%
2022/04/06	0	0.00	1	83.90	84.50	-1	1,470	-0.07%
2022/03/31	2	83.50	0	0.00	83.50	2	1,467	0.14%
2022/03/30	1	82.60	0	0.00	83.10	1	1,463	0.07%
2022/03/29	1	83.10	0	0.00	82.50	1	1,518	0.07%
2022/03/24	0	0.00	1	84.70	84.60	-1	1,483	-0.07%
2022/03/18	1	83.00	0	0.00	82.20	1	1,480	0.07%
2022/03/16	11	79.41	1	79.90	79.80	10	1,558	0.64%
2022/03/15	4	80.60	0	0.00	79.80	4	1,590	0.25%
2022/03/14	1	82.30	0	0.00	81.70	1	1,607	0.06%
2022/03/07	5	80.88	6	82.15	81.80	-1	1,589	-0.06%
2022/03/04	0	86.50	0	0.00	85.00	0	1,585	0.00%
2022/03/03	2	87.60	2	87.00	87.00	0	1,581	0.00%
2022/03/01	1	86.80	0	0.00	86.90	1	1,668	0.06%
2022/02/25	18	85.83	1	85.40	85.70	17	1,718	0.99%
2022/02/24	6	89.20	1	89.90	88.90	5	1,749	0.29%
2022/02/23	0	0.00	1	90.00	89.60	-1	1,737	-0.06%
2022/02/22	18	90.00	0	0.00	89.60	18	1,759	1.02%
2022/02/18	0	0.00	1	92.60	93.00	-1	1,834	-0.05%
2022/02/16	2	92.70	0	0.00	92.10	2	1,888	0.11%
2022/02/15	5	92.40	0	0.00	92.00	5	1,930	0.26%
2022/02/14	8	91.50	0	0.00	91.20	8	1,936	0.41%
2022/02/10	0	0.00	1	94.30	94.40	-1	1,957	-0.05%
2022/02/09	1	94.10	0	0.00	94.10	1	1,960	0.05%
2022/02/08	3	93.10	0	0.00	92.50	3	1,969	0.15%
2022/02/07	0	0.00	1	91.80	92.50	-1	1,988	-0.05%
2022/01/26	1	91.50	1	92.20	91.50	0	2,049	0.00%
2022/01/25	0	0.00	1.2	92.70	92.20	-1.2	2,063	-0.06%
2022/01/24	18	90.91	3	93.13	93.30	15	2,066	0.73%
2022/01/21	5	93.94	0	0.00	93.70	5	2,069	0.24%
2022/01/19	0	0.00	0.1	95.55	95.20	-0.1	2,172	0.00%
2022/01/18	2.1	96.34	1	98.50	96.10	1.1	2,173	0.05%
2022/01/14	5	94.00	0	0.00	96.00	5	2,149	0.23%
2022/01/13	6	95.18	0	0.00	95.10	6	2,172	0.28%
2022/01/12	0	0.00	1	96.00	96.00	-1	2,176	-0.05%
2022/01/11	11	94.40	0	0.00	94.60	11	2,172	0.51%
2022/01/10	10	96.48	0	0.00	96.10	10	2,158	0.46%
2022/01/07	13	98.79	2.2	98.45	98.20	10.8	2,154	0.50%
2022/01/06	2	101.00	3	102.00	101.00	-1	2,147	-0.05%
2022/01/05	4	101.75	0	0.00	102.00	4	2,154	0.19%
2022/01/04	2	102.50	1	102.00	102.50	1	2,177	0.05%
2021/12/30	1	102.00	0	0.00	102.00	1	2,218	0.05%
2021/12/24	1	102.00	0	0.00	102.50	1	2,330	0.04%
2021/12/23	3	103.50	2	105.00	103.00	1	2,339	0.04%
2021/12/22	0	0.00	5	102.00	102.00	-5	2,310	-0.22%
2021/12/21	0	0.00	3.1	102.48	102.50	-3.1	2,333	-0.13%
2021/12/20	2	101.00	0	0.00	102.00	2	2,389	0.08%
2021/12/16	4	101.50	2	101.50	101.50	2	2,558	0.08%
2021/12/15	8	99.88	2	101.00	101.00	6	2,560	0.23%
2021/12/14	34	100.01	0	0.00	100.00	34	2,596	1.31%
2021/12/13	8.4	103.50	0	0.00	102.00	8.4	2,631	0.32%
2021/12/10	12	106.25	6	106.08	106.00	6	2,593	0.23%
2021/12/09	0	0.00	0	103.50	104.00	0	2,522	0.00%
2021/12/07	3	102.50	7	102.93	101.50	-4	2,468	-0.16%
2021/12/06	1	101.50	0	0.00	101.00	1	2,444	0.04%
2021/12/03	0	0.00	1	103.00	102.00	-1	2,448	-0.04%
2021/12/02	3	102.67	1	103.50	101.50	2	2,449	0.08%
2021/12/01	0	0.00	1	103.00	103.00	-1	2,454	-0.04%
2021/11/30	1	103.00	0.2	105.00	101.50	0.9	2,454	0.03%
2021/11/29	1	99.10	1	101.50	101.50	0	2,453	0.00%
2021/11/25	3.1	102.00	7	105.21	102.00	-3.9	2,437	-0.16%
2021/11/24	10	100.50	2	104.00	105.00	8	2,348	0.34%
2021/11/23	6.2	100.46	2	101.25	100.50	4.2	2,277	0.18%
2021/11/19	0	0.00	12	99.03	97.50	-12	2,199	-0.55%
2021/11/18	3	97.27	85	98.49	98.40	-82	2,193	-3.74%
2021/11/17	1	94.70	0	0.00	94.50	1	2,135	0.05%
2021/11/16	1	93.80	0	0.00	93.90	1	2,116	0.05%
2021/11/15	0	0.00	4	93.60	94.20	-4	2,109	-0.19%
2021/11/12	23	93.99	0	0.00	93.40	23	2,087	1.10%
2021/11/11	9	96.17	0	0.00	95.70	9	2,067	0.44%
2021/11/10	4	95.75	0	0.00	97.00	4	2,105	0.19%
2021/11/09	2	96.00	0	0.00	96.60	2	2,135	0.09%
2021/11/08	2	97.50	0	0.00	97.30	2	2,118	0.09%
2021/11/05	1	98.80	0	0.00	98.10	1	2,122	0.05%
2021/11/04	6	98.50	0	0.00	98.60	6	2,131	0.28%
2021/11/03	0	0.00	1	98.40	98.60	-1	2,135	-0.05%
2021/11/01	5	96.30	0	0.00	96.00	5	2,160	0.23%
2021/10/29	20	95.23	6	95.98	95.50	14	2,161	0.65%
2021/10/28	20	97.13	10	97.55	96.50	10	2,127	0.47%
2021/10/27	2	95.90	10	101.59	101.00	-8	2,091	-0.38%
2021/10/25	4	94.30	0	0.00	94.30	4	2,041	0.20%
2021/10/21	1	92.00	0	0.00	92.10	1	2,081	0.05%
2021/10/20	4	96.00	6	95.50	94.80	-2	2,074	-0.10%
2021/10/19	0	0.00	4	95.08	95.50	-4	2,074	-0.19%
2021/10/18	3	91.17	0	0.00	91.30	3	2,077	0.14%
2021/10/15	3	94.03	0	0.00	93.40	3	2,080	0.14%
2021/10/14	1	91.60	4	91.90	93.10	-3	2,096	-0.14%
2021/10/13	7	95.01	0	0.00	93.70	7	2,107	0.33%
2021/10/06	31	96.40	0	0.00	95.10	31	2,101	1.48%
2021/10/05	3	99.27	1	102.00	102.00	2	2,044	0.10%
2021/10/04	7	101.57	0	0.00	100.50	7	2,075	0.34%
2021/10/01	4	105.00	1	105.00	105.00	3	2,081	0.14%
2021/09/30	0	0.00	0	108.00	108.00	0	2,112	0.00%
2021/09/29	11	107.00	1	106.50	106.50	10	2,130	0.47%
2021/09/28	4	113.13	0	0.00	113.50	4	2,202	0.18%
2021/09/27	5	115.00	2	117.50	115.50	3	2,230	0.13%
2021/09/24	3	118.17	3	119.50	117.50	0	2,220	0.00%
2021/09/23	0	0.00	7	116.57	116.50	-7	2,253	-0.31%
2021/09/22	0	0.00	3.1	113.65	111.00	-3.1	2,328	-0.13%
2021/09/17	1.1	112.36	0	0.00	112.50	1.1	2,356	0.05%
2021/09/16	2	110.50	5	110.40	110.00	-3	2,360	-0.13%
2021/09/15	2	104.00	0	0.00	106.00	2	2,352	0.09%
2021/09/14	2	106.50	0	0.00	106.00	2	2,392	0.08%
2021/09/10	1	108.00	0	0.00	108.00	1	2,490	0.04%
2021/09/08	0	0.00	1	109.50	110.00	-1	2,554	-0.04%
2021/09/02	0	0.00	1	114.50	114.50	-1	3,021	-0.03%
2021/09/01	1	109.50	4	112.88	114.00	-3	3,045	-0.10%
2021/08/31	2	111.25	0	0.00	110.00	2	3,021	0.07%
2021/08/30	1	110.00	0	0.00	112.50	1	3,026	0.03%
2021/08/25	1	111.50	3	111.50	112.50	-2	3,034	-0.07%
2021/08/24	0	0.00	6	110.08	111.00	-6	3,046	-0.20%
2021/08/23	2	105.25	0	0.00	106.00	2	3,049	0.07%
2021/08/18	0	0.00	3	105.83	107.00	-3	3,017	-0.10%
2021/08/17	1	102.50	0	0.00	105.00	1	3,008	0.03%
2021/08/16	2	103.50	0	0.00	105.00	2	2,985	0.07%
2021/08/13	9	109.06	0	0.00	109.50	9	2,957	0.30%
2021/08/10	2	113.50	1	117.00	116.00	1	2,927	0.03%
2021/08/09	9	115.44	0	0.00	114.50	9	2,928	0.31%
2021/08/06	0	0.00	2	121.25	119.50	-2	2,927	-0.07%
2021/08/05	0	0.00	14	119.75	120.00	-14	2,928	-0.48%
2021/08/04	3	113.17	0	0.00	114.50	3	2,955	0.10%
2021/08/03	1	113.50	1.5	115.94	114.50	-0.5	2,988	-0.02%
2021/08/02	8	113.56	0	0.00	113.50	8	2,978	0.27%
2021/07/30	5	116.40	0	0.00	116.50	5	2,970	0.17%
2021/07/29	2	118.25	3	118.67	119.00	-1	2,955	-0.03%
2021/07/28	5	114.30	3	116.83	116.00	2	2,970	0.07%
2021/07/27	3	118.17	1	122.50	118.50	2	2,974	0.07%
2021/07/26	0.5	121.50	4	121.25	120.50	-3.5	2,967	-0.12%
2021/07/23	3	117.83	2	119.75	117.00	1	2,951	0.03%
2021/07/22	2	119.00	0	0.00	119.00	2	2,946	0.07%
2021/07/21	2	118.00	1	119.00	117.50	1	2,938	0.03%
2021/07/20	2	117.75	3	116.00	116.50	-1	2,935	-0.03%
2021/07/19	0	0.00	1	124.00	119.00	-1	2,910	-0.03%
2021/07/16	2	122.25	1	123.00	122.50	1	2,939	0.03%
2021/07/15	1	122.00	1	122.00	122.00	0	2,950	0.00%
2021/07/14	1	121.00	1	122.00	122.00	0	2,958	0.00%
2021/07/13	4	121.25	1	122.00	120.50	3	2,970	0.10%
2021/07/12	2	121.00	0	0.00	120.00	2	2,962	0.07%
2021/07/09	1	120.00	2	120.75	120.50	-1	3,005	-0.03%
2021/07/08	2	119.50	1	120.50	121.00	1	3,065	0.03%
2021/07/07	0	0.00	3	120.33	119.50	-3	3,072	-0.10%
2021/07/06	3	117.67	7	117.50	118.00	-4	3,114	-0.13%
2021/07/05	3	119.00	1	121.00	118.50	2	3,156	0.06%
2021/07/02	1	114.00	7	117.36	117.50	-6	3,070	-0.20%
2021/06/30	4	114.88	3	116.17	116.50	1	3,001	0.03%
2021/06/29	3	114.33	17	114.76	114.00	-14	2,896	-0.48%
2021/06/28	1	109.00	3	111.67	109.00	-2	2,761	-0.07%
2021/06/25	5	108.60	5	109.10	108.50	0	2,722	0.00%
2021/06/24	1	109.50	2.2	109.93	110.00	-1.2	2,684	-0.04%
2021/06/23	2	107.75	5	107.60	109.00	-3	2,645	-0.11%
2021/06/22	0	0.00	1	106.00	106.50	-1	2,599	-0.04%
2021/06/21	8.1	106.14	1	107.00	106.50	7.1	2,580	0.28%
2021/06/18	1.1	113.05	3	112.67	111.00	-1.9	2,540	-0.07%
2021/06/17	2	110.25	2	111.75	113.00	0	2,547	0.00%
2021/06/16	7	113.43	10	114.60	111.00	-3	2,548	-0.12%
2021/06/15	6	112.50	6	114.50	113.50	0	2,460	0.00%
2021/06/11	2	111.00	1	108.00	108.00	1	2,358	0.04%
2021/06/10	6	109.25	10.5	108.95	108.00	-4.5	2,273	-0.20%
2021/06/09	8	104.31	4	103.88	103.00	4	2,107	0.19%
2021/06/08	1	100.00	0	0.00	100.00	1	2,066	0.05%
2021/06/07	1	99.30	1	102.00	100.50	0	2,070	0.00%
2021/06/03	0	0.00	5	101.10	101.50	-5	2,057	-0.24%
2021/06/02	6.2	99.27	0	0.00	100.00	6.2	2,067	0.30%
2021/06/01	3	102.00	0	0.00	101.50	3	2,057	0.15%
2021/05/28	0	0.00	3	96.90	96.80	-3	2,036	-0.15%
2021/05/26	0	0.00	3	96.50	95.80	-3	2,101	-0.14%
2021/05/25	2.1	96.28	0	0.00	95.90	2.1	2,147	0.10%
2021/05/21	2	92.40	8	94.81	97.00	-6	2,261	-0.27%
2021/05/20	2	91.50	1	92.00	91.10	1	2,323	0.04%
2021/05/19	7	91.20	6	92.00	91.40	1	2,377	0.04%
2021/05/18	0	0.00	22	94.90	94.50	-22	2,393	-0.92%
2021/05/17	1	88.00	2	88.90	89.90	-1	2,437	-0.04%
2021/05/14	4	93.20	3	92.13	92.80	1	2,529	0.04%
2021/05/13	0	0.00	2	88.80	92.40	-2	2,544	-0.08%
2021/05/12	21	91.45	1	89.80	89.10	20	2,534	0.79%
2021/05/11	23	97.79	3	97.67	98.60	20	2,482	0.81%
2021/05/10	3	102.83	1	104.50	104.50	2	2,445	0.08%
2021/05/04	4	106.63	5	108.20	106.00	-1	2,536	-0.04%
2021/05/03	4	111.88	0	0.00	111.50	4	2,614	0.15%
2021/04/29	3	116.67	1	118.50	118.00	2	2,739	0.07%
2021/04/28	0	0.00	2	118.75	119.00	-2	2,791	-0.07%
2021/04/27	2	118.75	1	118.00	117.00	1	2,836	0.04%
2021/04/26	1	120.50	0	0.00	119.50	1	2,864	0.03%
2021/04/23	0	0.00	1	122.50	122.50	-1	2,865	-0.03%
2021/04/22	3	121.17	2.5	121.38	120.50	0.5	2,924	0.02%
2021/04/21	7.2	124.53	2	125.00	124.00	5.2	2,874	0.18%
2021/04/20	1	127.00	0	0.00	125.50	1	2,864	0.03%
2021/04/19	1	126.50	2.2	126.50	126.00	-1.2	2,853	-0.04%
2021/04/16	1.2	124.43	1	124.50	124.00	0.2	2,826	0.01%
2021/04/15	6.2	121.88	1	123.00	123.00	5.2	2,824	0.19%
2021/04/14	6.2	124.53	27	125.54	125.00	-20.8	2,821	-0.74%
2021/04/13	0.1	122.00	40	123.63	122.00	-39.9	2,779	-1.44%
2021/04/12	13	124.04	13	123.96	123.00	0	2,864	0.00%
2021/04/09	2	120.50	19	120.84	122.50	-17	2,782	-0.61%
2021/04/08	3	118.33	1	120.00	119.00	2	2,718	0.07%
2021/04/06	2	117.25	0	0.00	117.50	2	2,717	0.07%
2021/04/01	2	120.00	0	0.00	119.00	2	2,713	0.07%
2021/03/31	0	0.00	32	119.11	119.50	-32	2,725	-1.17%
2021/03/29	0	0.00	2	117.50	118.00	-2	2,777	-0.07%
2021/03/26	0	0.00	8	116.06	116.50	-8	2,788	-0.29%
2021/03/25	4	114.25	0	0.00	113.50	4	2,803	0.14%
2021/03/24	3	114.50	0	0.00	115.00	3	2,844	0.11%
2021/03/23	5	116.60	10	120.50	116.50	-5	2,932	-0.17%
2021/03/22	1	118.50	1	118.00	119.50	0	2,941	0.00%
2021/03/19	1	117.00	3	117.17	118.50	-2	2,918	-0.07%
2021/03/18	3	114.83	9	115.33	116.00	-6	2,879	-0.21%
2021/03/17	3	112.17	0	0.00	112.00	3	2,843	0.11%
2021/03/16	5	112.30	0	0.00	114.00	5	2,824	0.18%
2021/03/15	1	111.00	0	0.00	111.00	1	2,824	0.04%
2021/03/12	3	110.17	0	0.00	111.00	3	2,834	0.11%
2021/03/11	0	0.00	0	113.00	111.50	0	2,852	0.00%
2021/03/10	0	113.00	0	0.00	111.50	0	2,861	0.00%
2021/03/08	3	112.00	0	0.00	110.00	3	2,879	0.10%
2021/03/05	1	111.50	4	111.25	111.50	-3	2,880	-0.10%
2021/03/04	1	111.50	0	0.00	111.00	1	2,908	0.03%
2021/03/03	8	111.88	1	112.00	112.00	7	2,935	0.24%
2021/03/02	11	114.95	0	0.00	113.00	11	2,957	0.37%
2021/02/26	2	115.00	0	0.00	118.00	2	2,926	0.07%
2021/02/25	17	116.74	2	118.00	116.50	15	2,937	0.51%
2021/02/24	16	118.66	5	117.60	117.50	11	2,905	0.38%
2021/02/23	50	124.24	6	121.67	121.00	44	2,871	1.53%
2021/02/22	12	127.50	53	128.64	128.00	-41	2,819	-1.45%
2021/02/19	3	121.50	16	122.84	125.00	-13	2,799	-0.46%
2021/02/18	8	118.69	6	120.00	119.50	2	2,860	0.07%
2021/02/17	3	119.00	17	120.44	118.50	-14	2,917	-0.48%
2021/02/05	5	118.70	3	118.50	118.00	2	2,876	0.07%
2021/02/04	3	115.67	3	116.33	115.00	0	2,771	0.00%
2021/02/03	0	0.00	1	112.50	113.50	-1	2,747	-0.04%
2021/02/02	1	110.50	0	0.00	110.50	1	2,733	0.04%
2021/01/29	2	111.00	0	0.00	110.50	2	2,770	0.07%
2021/01/28	1	112.00	1	114.00	114.00	0	2,762	0.00%
2021/01/27	2	111.75	0	0.00	114.00	2	2,796	0.07%
2021/01/26	3	113.00	0	0.00	112.00	3	2,791	0.11%
2021/01/25	2	114.00	0	0.00	115.00	2	2,765	0.07%
2021/01/22	6	110.83	9	113.00	113.50	-3	2,676	-0.11%
2021/01/21	43	110.57	23	109.78	108.50	20	2,550	0.78%
2021/01/20	34	112.12	0	0.00	110.00	34	2,523	1.35%
2021/01/19	42	115.80	1	115.50	115.00	41	2,481	1.65%
2021/01/18	42	118.29	1	119.00	120.50	41	2,493	1.64%
2021/01/15	43	120.77	7	127.07	120.50	36	2,500	1.44%
2021/01/14	5	123.00	2	124.25	124.50	3	2,434	0.12%
2021/01/13	9	121.50	1	123.00	122.00	8	2,436	0.33%
2021/01/12	13	124.12	0	0.00	122.50	13	2,428	0.54%
2021/01/11	2	128.50	0	0.00	128.00	2	2,439	0.08%
2021/01/08	2	128.75	1	131.00	131.50	1	2,471	0.04%
2021/01/07	1	132.50	2	132.25	129.50	-1	2,463	-0.04%
2021/01/06	13	130.92	1	135.00	129.00	12	2,422	0.50%
2021/01/05	0	0.00	36	132.53	136.00	-36	2,357	-1.53%
2021/01/04	0	0.00	2	124.00	124.00	-2	2,256	-0.09%
2020/12/31	2	121.50	1	122.50	121.00	1	2,365	0.04%
2020/12/30	5	122.60	1	123.50	122.50	4	2,531	0.16%
2020/12/29	3	125.83	0	0.00	126.00	3	2,526	0.12%
2020/12/28	2	123.50	3	126.33	126.00	-1	2,522	-0.04%
2020/12/25	2	125.50	3	129.00	124.00	-1	2,530	-0.04%
2020/12/24	2	125.00	4	126.00	126.50	-2	2,527	-0.08%
2020/12/23	4	124.25	10	124.15	122.00	-6	2,487	-0.24%
2020/12/22	5	120.80	2	120.50	117.50	3	2,448	0.12%
2020/12/21	2	123.50	4	124.25	122.50	-2	2,456	-0.08%
2020/12/18	5	125.20	4	125.00	124.00	1	2,435	0.04%
2020/12/17	6	120.92	13	122.35	125.00	-7	2,391	-0.29%
2020/12/16	2	117.00	5	117.10	118.00	-3	2,295	-0.13%
2020/12/15	0	0.00	2	113.50	114.50	-2	2,259	-0.09%
2020/12/14	2	111.25	0	0.00	111.50	2	2,259	0.09%
2020/12/11	1	111.50	0	0.00	112.00	1	2,265	0.04%
2020/12/10	3	113.50	1	114.00	113.00	2	2,262	0.09%
2020/12/09	1	116.00	1	115.00	115.50	0	2,275	0.00%
2020/12/04	1	115.50	0	0.00	115.50	1	2,351	0.04%
2020/12/03	1	117.50	2	118.00	116.50	-1	2,381	-0.04%
2020/11/30	1	120.50	0	0.00	117.00	1	2,349	0.04%
2020/11/27	0	0.00	2	119.00	119.50	-2	2,312	-0.09%
2020/11/26	2	117.00	3	116.17	116.50	-1	2,286	-0.04%
2020/11/25	0	0.00	3	114.67	113.50	-3	2,270	-0.13%
2020/11/24	0	0.00	4	115.25	116.00	-4	2,259	-0.18%
2020/11/20	2	113.50	0	0.00	112.00	2	2,247	0.09%
2020/11/19	3	113.33	0	0.00	113.50	3	2,253	0.13%
2020/11/18	13	115.85	19	116.08	116.00	-6	2,252	-0.27%
2020/11/17	6	114.92	39	115.88	113.00	-33	2,211	-1.49%
2020/11/16	12	111.42	12	111.67	111.50	0	2,127	0.00%
2020/11/13	4	105.13	5	105.00	104.50	-1	2,055	-0.05%
2020/11/12	1	107.50	0	0.00	107.00	1	2,049	0.05%
2020/11/11	0	0.00	2	108.50	108.50	-2	2,044	-0.10%
2020/11/10	4	107.50	3	108.67	107.00	1	2,042	0.05%
2020/11/09	1	109.00	2	109.00	108.50	-1	2,065	-0.05%
2020/11/06	5	107.60	7	107.71	107.50	-2	2,053	-0.10%
2020/11/05	2	106.50	1	106.00	105.50	1	2,046	0.05%
2020/11/04	4	104.25	13	104.50	105.00	-9	2,077	-0.43%
2020/11/03	1	99.70	24	99.98	101.00	-23	2,064	-1.11%
2020/11/02	3	97.03	4	97.33	98.80	-1	2,076	-0.05%
2020/10/30	4	95.88	0	0.00	95.00	4	2,048	0.20%
2020/10/29	5	95.94	3	96.77	97.60	2	2,037	0.10%
2020/10/28	10	97.82	0	0.00	96.50	10	2,025	0.49%
2020/10/27	1	100.00	0	0.00	100.50	1	2,001	0.05%
2020/10/26	6	97.65	5	99.44	101.00	1	2,019	0.05%
2020/10/23	5	99.46	1	99.80	99.70	4	2,002	0.20%
2020/10/22	3	100.67	0	0.00	100.50	3	2,031	0.15%
2020/10/21	15	102.37	0	0.00	101.50	15	2,051	0.73%
2020/10/19	2	102.75	15	104.00	103.50	-13	2,174	-0.60%
2020/10/16	4	102.25	0	0.00	101.50	4	2,172	0.18%
2020/10/14	1	100.50	0	0.00	100.50	1	2,173	0.05%
2020/10/13	1	102.00	0	103.00	102.00	1	2,173	0.04%
2020/10/12	0	0.00	1	101.50	102.00	-1	2,184	-0.05%
2020/10/08	32	101.89	32	101.56	101.50	0	2,182	0.00%
2020/10/07	34	103.31	5	103.00	101.00	29	2,076	1.40%
2020/10/06	4	112.00	4	113.00	112.00	0	1,909	0.00%
2020/10/05	2	110.50	0	0.00	111.50	2	1,930	0.10%
2020/09/30	4	112.13	1	112.00	112.00	3	1,985	0.15%
2020/09/29	1	113.50	5	114.50	114.00	-4	2,035	-0.20%
2020/09/25	13	118.08	11	115.00	114.00	2	2,112	0.09%
2020/09/24	2	119.00	2	120.00	119.00	0	2,120	0.00%
2020/09/23	7	123.21	2	123.00	122.50	5	2,121	0.24%
2020/09/22	2	123.00	2	122.50	123.50	0	2,128	0.00%
2020/09/17	0	0.00	4	124.63	125.00	-4	2,156	-0.19%
2020/09/16	0	0.00	12	124.00	122.50	-12	2,159	-0.56%
2020/09/15	3	123.17	0	0.00	123.00	3	2,159	0.14%
2020/09/14	1	123.00	48	126.42	123.50	-47	2,159	-2.18%
2020/09/11	24	122.85	0	0.00	121.00	24	2,147	1.12%
2020/09/10	8	128.81	29	130.00	127.50	-21	2,186	-0.96%
2020/09/09	3	127.00	23	128.46	129.00	-20	2,226	-0.90%
2020/09/08	3	123.50	5	124.70	124.50	-2	2,222	-0.09%
2020/09/07	6	118.33	0	0.00	118.00	6	2,198	0.27%
2020/09/03	0	0.00	3	121.83	122.50	-3	2,240	-0.13%
2020/09/02	0	0.00	5	121.00	121.00	-5	2,276	-0.22%
2020/09/01	2	120.50	1	121.50	121.00	1	2,298	0.04%
2020/08/31	0	0.00	1	121.50	119.00	-1	2,298	-0.04%
2020/08/28	1	119.50	0	0.00	119.00	1	2,305	0.04%
2020/08/27	1	119.50	1	119.50	119.00	0	2,341	0.00%
2020/08/26	1	117.50	4	118.38	119.00	-3	2,357	-0.13%
2020/08/25	14	117.43	0	0.00	117.00	14	2,377	0.59%
2020/08/24	9	120.83	0	0.00	119.50	9	2,417	0.37%
2020/08/21	1	118.50	8	120.63	123.00	-7	2,441	-0.29%
2020/08/20	72	115.72	10	113.70	117.00	62	2,471	2.51%
2020/08/19	9	122.94	1	124.00	122.00	8	2,477	0.32%
2020/08/18	1	125.00	3	125.67	124.00	-2	2,493	-0.08%
2020/08/17	1	127.50	3	128.50	129.00	-2	2,563	-0.08%
2020/08/13	0	0.00	1	127.50	127.50	-1	2,652	-0.04%
2020/08/12	4	122.50	0	0.00	121.50	4	2,717	0.15%
2020/08/11	36	122.26	1	126.00	122.00	35	2,855	1.23%
2020/08/10	43	127.88	4	127.13	126.50	39	2,833	1.38%
2020/08/07	77	133.44	0	0.00	132.50	77	2,822	2.73%
2020/08/06	8	135.25	1	137.50	137.50	7	2,815	0.25%
2020/08/04	0	0.00	1	138.00	137.00	-1	2,863	-0.03%
2020/08/03	0	0.00	10	138.00	137.50	-10	3,025	-0.33%
2020/07/30	9	135.44	0	0.00	135.00	9	3,130	0.29%
2020/07/29	5	135.80	0	0.00	136.50	5	3,181	0.16%
2020/07/28	3	138.50	2	144.00	136.50	1	3,179	0.03%
2020/07/27	0	0.00	1	141.50	141.50	-1	3,194	-0.03%
2020/07/24	1	137.50	10	141.00	137.50	-9	3,185	-0.28%
2020/07/23	5	137.00	11	139.36	140.50	-6	3,132	-0.19%
2020/07/22	7	135.14	5	136.00	136.00	2	3,075	0.07%
2020/07/21	4	136.88	12	139.08	137.50	-8	3,051	-0.26%
2020/07/20	0	0.00	27	137.02	137.50	-27	3,033	-0.89%
2020/07/17	14	134.75	1	136.00	136.50	13	3,029	0.43%
2020/07/16	46	134.25	0	0.00	134.00	46	3,055	1.51%
2020/07/15	16	138.44	0	0.00	136.50	16	3,060	0.52%
2020/07/14	6	137.25	1	138.50	137.50	5	3,083	0.16%
2020/07/13	2	138.25	0	0.00	137.50	2	3,107	0.06%
2020/07/10	65	138.18	0	0.00	137.50	65	3,137	2.07%
2020/07/09	12	138.63	13	142.69	143.50	-1	3,137	-0.03%
2020/07/08	166	139.69	4	139.63	140.00	162	3,103	5.22%	大買/鉅額交易
2020/07/07	5	143.00	1	144.00	142.50	4	3,047	0.13%
2020/07/06	12	144.38	2	144.75	145.00	10	3,051	0.33%
2020/07/03	7	144.07	0	0.00	144.50	7	3,023	0.23%
2020/07/02	6	144.00	12	147.29	147.50	-6	3,058	-0.20%
2020/06/29	1	143.00	3	144.17	143.00	-2	3,150	-0.06%
2020/06/24	0	0.00	5	144.70	143.50	-5	3,176	-0.16%
2020/06/23	5	144.60	0	0.00	143.00	5	3,297	0.15%
2020/06/19	2	147.50	1	146.50	147.00	1	3,424	0.03%
2020/06/18	3	146.67	0	0.00	147.00	3	3,463	0.09%
2020/06/17	9	148.44	81	154.86	146.00	-72	3,470	-2.07%
2020/06/16	3	150.00	3	148.33	150.00	0	3,455	0.00%
2020/06/15	2	145.00	26	145.83	144.50	-24	3,442	-0.70%
2020/06/12	3	137.67	1	139.00	141.00	2	3,408	0.06%
2020/06/11	0	0.00	1	141.50	141.00	-1	3,410	-0.03%
2020/06/09	0	0.00	6	139.50	140.00	-6	3,461	-0.17%
2020/06/08	2	140.25	0	0.00	140.50	2	3,457	0.06%
2020/06/05	3	141.17	2	141.00	141.00	1	3,462	0.03%
2020/06/04	11	141.36	7	141.21	142.50	4	3,504	0.11%
2020/06/03	2	137.75	24	138.33	139.00	-22	3,544	-0.62%
2020/06/02	72	135.13	1	140.50	135.00	71	3,530	2.01%
2020/06/01	1	138.50	0	0.00	139.00	1	3,596	0.03%
2020/05/29	14	138.96	5	142.30	138.00	9	3,613	0.25%
2020/05/28	2	138.75	4	140.13	140.50	-2	3,610	-0.06%
2020/05/27	1	138.00	35	138.97	138.00	-34	3,604	-0.94%
2020/05/26	24	135.48	1	138.50	134.50	23	3,581	0.64%
2020/05/25	8	136.44	2	137.50	138.00	6	3,552	0.17%
2020/05/22	13	134.54	39	138.18	134.00	-26	3,532	-0.74%
2020/05/21	0	0.00	18	135.33	136.50	-18	3,527	-0.51%
2020/05/20	39	129.21	1	132.00	128.50	38	3,482	1.09%
2020/05/19	10	130.65	4.1	132.51	132.00	5.9	3,439	0.17%
2020/05/18	95	130.92	12	132.00	130.50	83	3,338	2.49%
2020/05/15	45	144.04	2	145.50	144.00	43	3,188	1.35%
2020/05/14	7	146.36	0	0.00	145.00	7	3,173	0.22%
2020/05/13	0	0.00	14	150.11	153.00	-14	3,142	-0.45%
2020/05/12	14	147.18	1	147.50	147.50	13	3,122	0.42%
2020/05/11	2	152.75	3	155.33	152.00	-1	3,130	-0.03%
2020/05/08	11	154.00	138	156.36	152.50	-127	3,083	-4.12%	大賣/鉅額交易
2020/05/07	2	144.50	5	145.60	147.00	-3	2,914	-0.10%
2020/05/06	0	0.00	4	143.75	142.50	-4	2,860	-0.14%
2020/05/05	4	141.13	24	141.13	140.50	-20	2,798	-0.71%
2020/05/04	3	132.17	2	136.75	135.00	1	2,732	0.04%
2020/04/30	6	134.17	17	133.79	136.00	-11	2,721	-0.40%
2020/04/29	8	128.00	5	127.40	129.00	3	2,663	0.11%
2020/04/28	51	124.75	3	126.00	124.50	48	2,662	1.80%
2020/04/27	113	124.96	1	125.50	125.50	112	2,679	4.18%	大買/鉅額交易
2020/04/24	0	0.00	1	126.00	125.00	-1	2,695	-0.04%
2020/04/22	1	122.00	2	124.00	124.50	-1	2,737	-0.04%
2020/04/21	6	124.08	1	124.00	123.00	5	2,744	0.18%
2020/04/20	2	128.50	0	0.00	128.50	2	2,729	0.07%
2020/04/17	3	129.50	2	130.25	129.00	1	2,725	0.04%
2020/04/16	2	130.75	2	130.50	132.00	0	2,739	0.00%
2020/04/15	3	128.33	8	130.00	128.50	-5	2,742	-0.18%
2020/04/14	2	124.75	21	124.71	125.00	-19	2,781	-0.68%
2020/04/13	5	121.60	5	122.60	122.50	0	2,760	0.00%
2020/04/09	10	121.60	0	0.00	121.00	10	2,772	0.36%
2020/04/08	2	119.50	8	119.50	121.50	-6	2,772	-0.22%
2020/04/07	13	119.88	2	121.75	118.50	11	2,740	0.40%
2020/04/06	11	122.64	2	123.50	120.50	9	2,681	0.34%
2020/04/01	4	123.63	10	126.30	123.00	-6	2,632	-0.23%
2020/03/31	2	118.50	3	121.17	122.00	-1	2,578	-0.04%
2020/03/30	12	115.71	10	116.20	117.50	2	2,554	0.08%
2020/03/27	8	115.94	11	118.73	115.00	-3	2,514	-0.12%
2020/03/26	1	108.50	4	110.75	113.50	-3	2,387	-0.13%
2020/03/25	2	112.50	2	114.00	110.00	0	2,386	0.00%
2020/03/24	6	109.50	6	110.00	108.00	0	2,310	0.00%
2020/03/23	2	102.00	0	0.00	105.00	2	2,313	0.09%
2020/03/20	0	0.00	121	104.21	105.00	-121	2,327	-5.20%	大賣/鉅額交易
2020/03/19	123	98.89	3	104.17	95.90	120	2,294	5.23%	大買/鉅額交易
2020/03/18	2	109.00	64	110.36	106.50	-62	2,266	-2.74%
2020/03/17	61	105.98	2	104.50	105.50	59	2,271	2.60%
2020/03/16	8	109.56	1	110.00	109.50	7	2,273	0.31%
2020/03/13	8	108.44	7	110.50	110.00	1	2,262	0.04%
2020/03/12	11	119.41	2	121.00	120.00	9	2,230	0.40%
2020/03/11	3	129.83	0	0.00	128.00	3	2,245	0.13%
2020/03/10	5	129.30	1	131.50	131.00	4	2,249	0.18%
2020/03/09	16	133.13	60	130.50	130.50	-44	2,228	-1.97%
2020/03/06	5	141.20	4	141.00	141.00	1	2,196	0.05%
2020/03/05	63	143.12	27	144.83	143.00	36	2,206	1.63%
2020/03/04	0	0.00	1	139.00	138.00	-1	2,110	-0.05%
2020/03/03	1	135.50	7	138.43	135.00	-6	2,090	-0.29%
2020/03/02	2	131.00	2	132.00	132.00	0	2,070	0.00%
2020/02/27	5	133.00	1	131.50	133.00	4	2,102	0.19%
2020/02/26	0	0.00	1	138.50	138.00	-1	2,077	-0.05%
2020/02/25	1	136.00	3	138.33	138.00	-2	2,072	-0.10%
2020/02/24	13	141.00	18	139.92	138.00	-5	2,086	-0.24%
2020/02/21	1	138.50	2	138.25	139.50	-1	2,052	-0.05%
2020/02/20	0	0.00	2	136.50	136.00	-2	2,082	-0.10%
2020/02/18	1	133.00	0	0.00	133.50	1	2,172	0.05%
2020/02/17	1	134.00	0	0.00	134.00	1	2,192	0.05%
2020/02/14	2	136.50	0	0.00	136.50	2	2,227	0.09%
2020/02/13	0	0.00	6	137.50	136.50	-6	2,242	-0.27%
2020/02/12	0	0.00	247	136.43	137.50	-247	2,276	-10.85%	大賣/鉅額交易
2020/02/10	2	125.00	2	128.25	128.50	0	2,415	0.00%
2020/02/07	3	128.67	0	0.00	128.00	3	2,512	0.12%
2020/02/06	0	0.00	2	131.75	132.00	-2	2,540	-0.08%
2020/02/05	2	128.50	0	0.00	128.50	2	2,580	0.08%
2020/02/04	0	0.00	1	129.00	130.50	-1	2,603	-0.04%
2020/02/03	2	127.00	3	123.67	128.00	-1	2,659	-0.04%
2020/01/31	2	125.25	1	126.00	126.50	1	2,686	0.04%
2020/01/30	64.5	123.75	4	125.88	122.00	60.5	2,716	2.23%
2020/01/20	1	132.00	2	134.25	133.00	-1	2,733	-0.04%
2020/01/17	10	132.65	2	133.25	133.00	8	2,772	0.29%
2020/01/16	104	132.50	1	133.00	134.50	103	2,801	3.68%	大買/鉅額交易
2020/01/15	4	133.75	2	133.50	134.00	2	2,880	0.07%
2020/01/14	1	135.50	3	135.83	136.00	-2	2,938	-0.07%
2020/01/13	0	0.00	2	137.00	136.50	-2	2,991	-0.07%
2020/01/10	22	131.55	4	134.88	135.00	18	3,224	0.56%
2020/01/09	2	135.75	2	138.50	136.00	0	3,587	0.00%
2020/01/08	71	134.24	5	133.00	134.00	66	3,742	1.76%
2020/01/07	4	140.63	0	0.00	141.00	4	3,697	0.11%
2020/01/06	0.5	140.50	0	0.00	140.50	0.5	3,727	0.01%
2020/01/03	5	144.40	0	0.00	143.50	5	3,743	0.13%
2020/01/02	7	145.43	10	150.70	145.50	-3	3,727	-0.08%
2019/12/31	1	146.50	0	0.00	148.00	1	3,749	0.03%
2019/12/30	0	0.00	1	146.00	146.50	-1	3,791	-0.03%
2019/12/26	1	143.50	5	144.40	145.00	-4	3,837	-0.10%
2019/12/25	0	0.00	2	145.25	143.50	-2	3,890	-0.05%
2019/12/20	3	142.33	0	0.00	143.00	3	4,004	0.07%
2019/12/19	0	0.00	2	145.50	145.50	-2	4,004	-0.05%
2019/12/18	1	147.00	8	145.75	145.50	-7	3,994	-0.18%
2019/12/17	1	143.00	8	141.94	143.00	-7	3,989	-0.18%
2019/12/16	0	0.00	1	140.00	140.00	-1	3,993	-0.03%
2019/12/13	1	140.50	0.3	139.00	139.00	0.7	4,053	0.02%
2019/12/12	0	0.00	5	141.10	142.00	-5	4,082	-0.12%
2019/12/11	0	0.00	2	140.75	141.00	-2	4,118	-0.05%
2019/12/10	0	0.00	2	141.50	139.00	-2	4,300	-0.05%
2019/12/09	2	141.25	0	0.00	140.00	2	4,345	0.05%
2019/12/06	7	139.71	225	139.63	140.00	-218	4,317	-5.05%	大賣/鉅額交易
2019/12/05	0	0.00	2	137.25	137.00	-2	4,297	-0.05%
2019/12/04	5	135.70	7	135.00	135.00	-2	4,305	-0.05%
2019/12/03	7	138.71	5	138.30	138.00	2	4,355	0.05%
2019/12/02	7	131.00	15	135.47	136.50	-8	4,322	-0.19%
2019/11/29	1	133.50	1	133.50	134.00	0	4,292	0.00%
2019/11/28	1	134.50	0	0.00	135.00	1	4,303	0.02%
2019/11/27	4	135.13	1	136.00	134.50	3	4,338	0.07%
2019/11/26	0	0.00	32	133.70	135.00	-32	4,333	-0.74%
2019/11/22	1	130.00	2	131.00	130.00	-1	4,348	-0.02%
2019/11/21	1	124.50	5	125.70	130.50	-4	4,376	-0.09%
2019/11/20	2	128.00	0	0.00	127.50	2	4,396	0.05%
2019/11/19	4	132.00	5	132.50	130.50	-1	4,430	-0.02%
2019/11/18	2	131.50	11	132.36	132.50	-9	4,455	-0.20%
2019/11/15	0	0.00	10	126.35	126.50	-10	4,424	-0.23%
2019/11/14	23	122.83	1	122.50	124.50	22	4,481	0.49%
2019/11/13	10	125.75	10	126.85	125.00	0	4,483	0.00%
2019/11/12	4	124.63	3	125.00	124.50	1	4,502	0.02%
2019/11/11	26	123.33	27	125.06	124.50	-1	4,528	-0.02%
2019/11/08	64	123.06	2	126.50	123.00	62	4,514	1.37%
2019/11/07	172	125.17	6	126.75	128.00	166	4,544	3.65%	大買/鉅額交易
2019/11/06	20	132.88	1	131.50	131.00	19	4,556	0.42%
2019/11/05	1	137.50	4	137.75	137.50	-3	4,547	-0.07%
2019/11/04	1	136.00	4	136.25	137.00	-3	4,569	-0.07%
2019/11/01	0	0.00	40	133.38	135.00	-40	4,563	-0.88%
2019/10/31	2	132.25	156	133.50	134.00	-154	4,582	-3.36%	大賣/鉅額交易
2019/10/30	1	129.00	0	0.00	131.50	1	4,532	0.02%
2019/10/29	4	130.88	3	130.83	130.00	1	4,538	0.02%
2019/10/28	1	129.00	21	129.02	131.00	-20	4,516	-0.44%
2019/10/25	2	130.50	207	132.70	130.00	-205	4,477	-4.58%	大賣/鉅額交易
2019/10/24	2	130.25	5	131.10	132.00	-3	4,471	-0.07%
2019/10/23	3	129.33	12	130.33	129.50	-9	4,585	-0.20%
2019/10/22	3	127.83	0	0.00	127.00	3	4,528	0.07%
2019/10/21	8	125.69	2	125.50	126.50	6	4,491	0.13%
2019/10/18	24	124.92	39	126.46	127.00	-15	4,500	-0.33%
2019/10/17	210	115.64	45	118.96	119.50	165	4,312	3.83%	大買/鉅額交易
2019/10/16	58	129.12	6	128.17	126.00	52	3,982	1.31%
2019/10/15	1	140.50	1	142.00	139.50	0	3,802	0.00%
2019/10/14	1	137.00	12	139.92	140.00	-11	3,805	-0.29%
2019/10/09	15	136.10	1	135.50	135.00	14	3,791	0.37%
2019/10/08	0	0.00	4	139.00	139.00	-4	3,753	-0.11%
2019/10/07	23	136.91	0	0.00	139.50	23	3,762	0.61%
2019/10/04	82	138.93	0	0.00	138.00	82	3,759	2.18%
2019/10/03	64	140.77	1	141.50	141.00	63	3,727	1.69%
2019/10/02	1	143.50	0	0.00	145.00	1	3,745	0.03%
2019/09/27	127	142.93	1	142.00	142.00	126	3,731	3.38%	大買/鉅額交易
2019/09/26	4	147.13	6	147.33	145.00	-2	3,706	-0.05%
2019/09/25	7	144.64	0	0.00	144.00	7	3,662	0.19%
2019/09/24	6	146.00	13	149.15	146.00	-7	3,727	-0.19%
2019/09/23	1	143.00	1	145.00	144.00	0	3,682	0.00%
2019/09/20	6	143.83	0	0.00	143.50	6	3,742	0.16%
2019/09/19	2	144.00	2	144.50	146.00	0	3,713	0.00%
2019/09/18	6	144.50	1	145.00	145.00	5	3,685	0.14%
2019/09/17	2	150.50	2	148.00	148.00	0	3,629	0.00%
2019/09/16	6	149.50	2	149.75	150.00	4	3,613	0.11%
2019/09/12	4	146.63	138	150.85	152.00	-134	3,588	-3.73%	大賣/鉅額交易
2019/09/11	1	136.50	29	137.81	138.50	-28	3,450	-0.81%
2019/09/10	2	133.50	1	133.00	134.00	1	3,394	0.03%
2019/09/09	33	134.58	8	136.19	135.00	25	3,393	0.74%
2019/09/06	7	137.71	10	138.20	138.50	-3	3,384	-0.09%
2019/09/05	1	135.00	38	135.75	137.00	-37	3,413	-1.08%
2019/09/04	2	130.50	0	0.00	131.00	2	3,348	0.06%
2019/09/03	4	130.50	1	131.00	130.50	3	3,374	0.09%
2019/09/02	1	130.00	1	130.00	131.50	0	3,377	0.00%
2019/08/30	5	129.70	2	130.75	129.00	3	3,363	0.09%
2019/08/29	2	128.00	5	129.40	131.00	-3	3,333	-0.09%
2019/08/28	13	127.04	3	127.67	127.00	10	3,319	0.30%
2019/08/27	12	130.88	5	130.90	129.00	7	3,295	0.21%
2019/08/26	8	129.63	0	0.00	130.00	8	3,265	0.24%
2019/08/23	16	135.19	3	135.33	135.00	13	3,264	0.40%
2019/08/22	4	138.75	4	141.50	139.50	0	3,254	0.00%
2019/08/21	3	137.83	19	138.42	139.50	-16	3,228	-0.50%
2019/08/20	8	136.50	43	138.38	136.00	-35	3,193	-1.10%
2019/08/19	6	133.25	25	134.00	135.00	-19	3,169	-0.60%
2019/08/16	6	134.75	7	135.00	136.50	-1	3,145	-0.03%
2019/08/15	24	135.08	6	133.58	133.50	18	3,193	0.56%
2019/08/14	6	140.50	13	139.08	138.00	-7	3,206	-0.22%
2019/08/13	5	136.40	4	137.75	136.50	1	3,275	0.03%
2019/08/12	1	140.00	260	139.11	139.00	-259	3,342	-7.75%	大賣/鉅額交易
2019/08/08	8	135.75	185	134.82	137.00	-177	3,305	-5.36%	大賣/鉅額交易
2019/08/07	4	126.38	25	127.12	126.00	-21	3,254	-0.65%
2019/08/06	0	0.00	8	124.06	123.00	-8	3,217	-0.25%
2019/08/02	31	121.32	4	120.50	120.00	27	3,215	0.84%
2019/08/01	4	126.38	0	0.00	127.00	4	3,213	0.12%
2019/07/31	6	127.92	8	128.06	128.50	-2	3,253	-0.06%
2019/07/30	8	125.44	6	126.33	125.00	2	3,307	0.06%
2019/07/29	3	128.33	0	0.00	127.00	3	3,376	0.09%
2019/07/26	3	128.83	4	128.38	129.00	-1	3,441	-0.03%
2019/07/25	3	123.00	57	125.94	127.00	-54	3,396	-1.59%
2019/07/24	1	118.50	1	120.50	120.50	0	3,246	0.00%
2019/07/23	0	0.00	22	119.61	120.00	-22	3,241	-0.68%
2019/07/22	14	117.64	12	118.29	120.50	2	3,240	0.06%
2019/07/19	2	115.00	5	116.50	116.00	-3	3,169	-0.09%
2019/07/18	46	114.13	11	114.18	117.00	35	3,157	1.11%
2019/07/17	40	118.13	0	0.00	119.00	40	3,090	1.29%
2019/07/16	0	0.00	7	120.50	119.00	-7	3,097	-0.23%
2019/07/15	2	119.50	0	0.00	119.00	2	3,089	0.06%
2019/07/11	5	120.40	3	121.00	122.00	2	3,192	0.06%
2019/07/10	9	118.28	0	0.00	120.50	9	3,278	0.27%
2019/07/09	1	119.00	0	0.00	120.50	1	3,271	0.03%
2019/07/08	21	119.81	4	122.25	118.50	17	3,270	0.52%
2019/07/05	7	124.50	0	0.00	124.00	7	3,218	0.22%
2019/07/04	5	125.30	3	126.00	129.00	2	3,204	0.06%
2019/07/03	14	125.61	0	0.00	125.00	14	3,213	0.44%
2019/07/02	3	130.67	2	131.75	130.00	1	3,212	0.03%
2019/07/01	6	130.58	15	131.43	131.50	-9	3,208	-0.28%
2019/06/28	3	122.00	6	124.50	124.50	-3	3,166	-0.09%
2019/06/27	5	121.90	15	123.60	122.00	-10	3,197	-0.31%
2019/06/26	4	119.63	1	120.00	119.50	3	3,227	0.09%
2019/06/25	4	119.00	1	120.50	121.50	3	3,257	0.09%
2019/06/24	5	120.60	0	0.00	121.50	5	3,300	0.15%
2019/06/21	6	123.17	5	125.00	123.00	1	3,324	0.03%
2019/06/20	4	124.00	8	123.75	123.50	-4	3,333	-0.12%
2019/06/19	0	0.00	18	124.28	124.50	-18	3,371	-0.53%
2019/06/18	4	118.88	3	119.17	118.00	1	3,477	0.03%
2019/06/17	3	118.00	0	0.00	118.00	3	3,488	0.09%
2019/06/14	6	120.33	1	120.00	119.50	5	3,508	0.14%
2019/06/13	11	122.05	5	123.60	120.50	6	3,524	0.17%
2019/06/12	1	121.50	3.2	120.47	120.00	-2.2	3,529	-0.06%
2019/06/11	6	117.92	13	119.69	119.00	-7	3,574	-0.20%
2019/06/10	5	115.90	15	115.97	117.00	-10	3,593	-0.28%
2019/06/06	9	112.11	20	112.00	112.50	-11	3,595	-0.31%
2019/06/05	2	115.00	9	115.78	115.50	-7	3,597	-0.19%
2019/06/04	7	113.86	3	115.17	113.00	4	3,616	0.11%
2019/06/03	2	113.00	30	113.68	114.00	-28	3,673	-0.76%
2019/05/31	3	111.67	3	112.00	113.00	0	3,687	0.00%
2019/05/30	4	109.38	1	109.50	110.50	3	3,699	0.08%
2019/05/29	28	109.09	0	0.00	108.50	28	3,673	0.76%
2019/05/28	3	111.50	1	115.00	115.00	2	3,696	0.05%
2019/05/27	10	110.75	4	111.75	114.00	6	3,691	0.16%
2019/05/24	50	112.41	0	0.00	112.50	50	3,685	1.36%
2019/05/23	9	113.44	1	114.00	115.00	8	3,726	0.21%
2019/05/22	4	119.13	11	121.32	117.50	-7	3,745	-0.19%
2019/05/21	1	109.50	53	116.25	118.00	-52	3,733	-1.39%
2019/05/20	29	105.21	13	107.42	112.50	16	3,682	0.43%
2019/05/17	66	114.22	1	113.00	112.50	65	3,613	1.80%
2019/05/16	7	121.86	2	123.25	122.00	5	3,558	0.14%
2019/05/15	3	120.00	39	123.45	125.50	-36	3,540	-1.02%
2019/05/14	8	114.06	3	115.50	114.50	5	3,507	0.14%
2019/05/13	19	117.55	0	0.00	117.50	19	3,488	0.54%
2019/05/10	3	123.17	17	123.21	122.50	-14	3,520	-0.40%
2019/05/09	19	119.66	0	0.00	119.00	19	3,469	0.55%
2019/05/08	6	122.83	0	0.00	123.00	6	3,438	0.17%
2019/05/07	4	125.13	50	123.14	126.00	-46	3,378	-1.36%
2019/05/06	10	116.60	9	119.00	117.50	1	3,293	0.03%
2019/05/03	3	117.00	51	117.29	118.00	-48	3,229	-1.49%
2019/05/02	3	111.50	0	0.00	113.50	3	3,207	0.09%
2019/04/30	0	0.00	2	110.75	112.50	-2	3,276	-0.06%
2019/04/29	13	107.69	3	107.50	108.50	10	3,315	0.30%
2019/04/26	25	112.40	1	111.50	111.50	24	3,310	0.73%
2019/04/24	6	118.25	19	118.61	118.00	-13	3,463	-0.38%
2019/04/23	8	114.13	3	113.83	115.00	5	3,447	0.15%
2019/04/22	0	0.00	4	116.88	117.00	-4	3,438	-0.12%
2019/04/19	11	116.45	5	116.80	116.00	6	3,432	0.17%
2019/04/18	15	116.47	2	117.00	115.50	13	3,455	0.38%
2019/04/17	14	117.29	21	118.21	118.00	-7	3,420	-0.20%
2019/04/16	1	112.50	46	112.09	113.50	-45	3,327	-1.35%
2019/04/15	8	106.81	0	0.00	107.50	8	3,254	0.25%
2019/04/12	17	109.21	2	108.50	107.00	15	3,235	0.46%
2019/04/11	11	111.77	1	110.50	109.50	10	3,257	0.31%
2019/04/10	2	109.50	0	0.00	111.00	2	3,287	0.06%
2019/04/09	4	111.50	4	112.25	111.50	0	3,295	0.00%
2019/04/08	3	109.00	25	108.68	111.00	-22	3,278	-0.67%
2019/04/03	1	108.00	0	0.00	108.00	1	3,258	0.03%
2019/04/02	2	108.50	1	110.00	109.00	1	3,260	0.03%
2019/04/01	6	109.83	4	110.13	109.00	2	3,271	0.06%
2019/03/29	18	111.61	47	111.82	111.00	-29	3,233	-0.90%
2019/03/28	0	0.00	13	108.00	107.50	-13	3,169	-0.41%
2019/03/27	13	107.50	1	106.50	106.50	12	3,161	0.38%
2019/03/26	2	106.75	7	106.14	106.00	-5	3,144	-0.16%
2019/03/25	5	107.60	0	0.00	107.50	5	3,150	0.16%
2019/03/22	2	112.00	1	109.50	111.00	1	3,127	0.03%
2019/03/21	7	112.36	38	110.49	109.50	-31	3,054	-1.02%
2019/03/20	0	0.00	1	105.50	105.00	-1	2,905	-0.03%
2019/03/18	0	0.00	7	105.43	104.00	-7	2,920	-0.24%
2019/03/15	9	102.78	39	104.56	103.50	-30	2,898	-1.04%
2019/03/14	17	100.28	8	99.96	100.00	9	2,875	0.31%
2019/03/13	3	99.00	30	99.69	98.20	-27	2,893	-0.93%
2019/03/12	11	97.48	2	97.65	97.00	9	2,887	0.31%
2019/03/11	5	96.78	0	0.00	97.00	5	2,934	0.17%
2019/03/08	4	94.80	15	97.09	96.00	-11	3,015	-0.36%
2019/03/07	24	95.78	0	0.00	93.50	24	3,020	0.79%
2019/03/06	11	98.65	3	98.70	98.60	8	3,035	0.26%
2019/03/05	11	99.49	0	0.00	99.80	11	3,054	0.36%
2019/03/04	1	101.00	1	101.00	101.50	0	3,061	0.00%
2019/02/27	35	101.20	5	101.70	100.50	30	3,064	0.98%
2019/02/26	15	104.40	33	107.06	103.50	-18	3,021	-0.60%
2019/02/25	7	103.93	2	103.50	104.00	5	3,001	0.17%
2019/02/22	29	105.17	38	105.79	104.50	-9	2,977	-0.30%
2019/02/21	23	104.11	1	102.00	103.00	22	2,912	0.76%
2019/02/20	15	103.20	70	103.02	105.50	-55	2,864	-1.92%
2019/02/19	1	99.40	0	0.00	100.00	1	2,818	0.04%
2019/02/18	35	99.78	22	101.75	99.90	13	2,801	0.46%
2019/02/15	9	98.54	6	98.82	99.00	3	2,769	0.11%
2019/02/14	11	99.87	24	99.96	98.00	-13	2,739	-0.47%
2019/02/13	4	98.35	4	98.20	97.50	0	2,710	0.00%
2019/02/12	25	97.24	0	0.00	98.50	25	2,671	0.94%
2019/02/11	24	98.35	19	99.22	98.50	5	2,662	0.19%
2019/01/30	7	95.40	8	95.96	95.50	-1	2,618	-0.04%
2019/01/29	13	94.45	2	94.75	94.80	11	2,646	0.42%
2019/01/28	2	96.55	0	0.00	96.70	2	2,656	0.08%
2019/01/24	8	98.23	5	96.90	97.80	3	2,816	0.11%
2019/01/23	13	97.77	1	97.20	97.90	12	2,861	0.42%
2019/01/22	18	97.04	8	97.80	97.70	10	2,832	0.35%
2019/01/21	0	96.40	7	96.04	96.90	-7	2,769	-0.25%
2019/01/18	1	92.40	32	93.95	93.70	-31	2,755	-1.13%
2019/01/17	42	92.69	3	93.47	91.10	39	2,774	1.41%
2019/01/16	5	95.58	16	97.64	96.50	-11	2,748	-0.40%
2019/01/15	10	91.01	47	93.16	93.20	-37	2,714	-1.36%
2019/01/14	2	89.45	0	0.00	89.60	2	2,780	0.07%
2019/01/11	28	91.06	0	0.00	91.00	28	2,990	0.94%
2019/01/10	2	92.50	35	93.14	91.80	-33	3,063	-1.08%
2019/01/09	4	91.15	2	90.80	90.50	2	3,030	0.07%
2019/01/08	11	90.46	0	0.00	90.60	11	3,087	0.36%
2019/01/07	2	91.35	2	92.80	90.60	0	3,167	0.00%
2019/01/04	5	88.90	2	89.80	90.50	3	3,230	0.09%
2019/01/03	6	90.28	2	90.40	91.50	4	3,284	0.12%
2019/01/02	3	93.80	12	93.97	92.60	-9	3,265	-0.28%
2018/12/27	3	89.93	3	90.73	89.10	0	3,321	0.00%
2018/12/26	2	88.55	9	88.58	88.30	-7	3,404	-0.21%
2018/12/25	2	87.00	1	88.30	87.60	1	3,422	0.03%
2018/12/24	0	0.00	7	90.44	87.80	-7	3,432	-0.20%
2018/12/22	1	86.80	0	0.00	87.00	1	3,409	0.03%
2018/12/21	0	0.00	2	87.80	87.90	-2	3,458	-0.06%
2018/12/20	0	0.00	1	87.10	86.10	-1	3,457	-0.03%
2018/12/19	14	86.55	6	87.03	86.30	8	3,453	0.23%
2018/12/18	43	89.16	13	89.78	89.20	30	3,436	0.87%
2018/12/17	10	92.55	0	0.00	92.40	10	3,428	0.29%
2018/12/14	1	95.71	4	95.60	96.00	-3	3,481	-0.09%
2018/12/13	1	95.00	0	0.00	94.00	1	3,514	0.03%
2018/12/12	2	95.10	0	0.00	94.40	2	3,575	0.06%
2018/12/11	9	95.34	18	95.51	95.30	-9	3,569	-0.25%
2018/12/10	1	92.70	2	93.40	93.40	-1	3,606	-0.03%
2018/12/07	11	93.55	3	94.37	92.50	8	3,659	0.22%
2018/12/06	7	93.17	1	93.90	93.70	6	3,676	0.16%
2018/12/05	2	99.00	0	0.00	97.70	2	3,711	0.05%
2018/12/04	5	102.40	0	0.00	102.50	5	3,734	0.13%
2018/12/03	1	106.50	16	105.56	106.00	-15	3,734	-0.40%
2018/11/30	3	94.98	4	96.25	97.30	-1	3,645	-0.03%
2018/11/29	4	98.15	9	98.03	96.00	-5	3,600	-0.14%
2018/11/28	0	0.00	4	91.70	92.90	-4	3,511	-0.11%
2018/11/27	1	86.80	2	89.00	88.30	-1	3,473	-0.03%
2018/11/23	1	85.10	0	0.00	84.20	1	3,469	0.03%
2018/11/22	2	88.20	0	0.00	88.00	2	3,466	0.06%
2018/11/20	2	89.95	1	90.40	89.70	1	3,505	0.03%
2018/11/19	0	0.00	1	90.40	90.60	-1	3,567	-0.03%
2018/11/16	3	90.30	3	89.80	88.20	0	3,596	0.00%
2018/11/14	7	88.74	1	91.30	88.10	6	3,646	0.16%
2018/11/13	2	85.40	2	89.30	90.50	0	3,650	0.00%
2018/11/12	11	88.53	0	0.00	88.50	11	3,671	0.30%
2018/11/09	0	0.00	5	91.00	90.80	-5	3,725	-0.13%
2018/11/08	1	89.50	0	0.00	90.00	1	3,797	0.03%
2018/11/07	0	0.00	2	91.75	90.70	-2	3,789	-0.05%
2018/11/06	5	90.84	6	90.50	89.40	-1	3,826	-0.03%
2018/11/05	2	91.70	4	92.65	93.90	-2	3,923	-0.05%
2018/11/02	2	90.45	3	92.37	91.20	-1	3,973	-0.03%
2018/11/01	11	90.69	25	90.13	89.00	-14	3,933	-0.36%
2018/10/31	2	83.00	11	84.46	85.00	-9	3,880	-0.23%
2018/10/30	2	77.25	4	78.43	78.50	-2	3,804	-0.05%
2018/10/29	11	77.25	6	78.00	77.30	5	3,789	0.13%
2018/10/26	1	76.60	1	76.60	77.10	0	3,782	0.00%
2018/10/25	13	76.90	11	77.07	77.10	2	3,755	0.05%
2018/10/24	0	0.00	2	80.60	80.60	-2	3,702	-0.05%
2018/10/23	2	77.50	3	77.40	77.70	-1	3,653	-0.03%
2018/10/22	1.2	73.47	5	76.52	78.50	-3.8	3,583	-0.11%
2018/10/19	51	72.74	31	73.42	74.00	20	3,509	0.57%
2018/10/18	33	83.07	13	80.92	80.50	20	3,311	0.60%
2018/10/16	1	89.00	0	0.00	88.60	1	3,242	0.03%
2018/10/15	1	87.20	5	90.26	89.90	-4	3,202	-0.12%
2018/10/12	0	0.00	9	85.00	87.80	-9	3,135	-0.29%
2018/10/11	5	79.32	9	79.38	79.90	-4	3,077	-0.13%
2018/10/09	1	88.90	2	88.10	88.10	-1	3,063	-0.03%
2018/10/08	3	86.20	6	88.05	87.50	-3	3,165	-0.09%
2018/10/05	16	90.24	8	90.41	88.50	8	3,258	0.25%
2018/10/04	35	94.29	15	93.14	96.00	20	3,211	0.62%
2018/10/03	2	100.25	0	0.00	100.50	2	3,180	0.06%
2018/10/02	0	0.00	5	104.70	104.00	-5	3,246	-0.15%
2018/10/01	9	102.06	5	103.10	103.00	4	3,247	0.12%
2018/09/28	2	100.00	20	101.50	101.50	-18	3,251	-0.55%
2018/09/27	22	101.91	3	102.33	102.00	19	3,249	0.58%
2018/09/26	3	98.70	0	0.00	99.00	3	3,230	0.09%
2018/09/21	1	100.50	1	101.00	103.00	0	3,313	0.00%
2018/09/20	7	100.50	0	0.00	99.10	7	3,307	0.21%
2018/09/19	5	103.60	5	104.90	108.00	0	3,297	0.00%
2018/09/18	2	108.00	4	110.50	103.50	-2	3,277	-0.06%
2018/09/17	1	104.50	1	107.00	107.00	0	3,243	0.00%
2018/09/14	5	103.90	19	103.34	106.00	-14	3,247	-0.43%
2018/09/13	3	96.30	6	98.93	101.00	-3	3,211	-0.09%
2018/09/12	0	0.00	6	93.40	95.00	-6	3,167	-0.19%
2018/09/11	25	92.91	11	91.72	91.60	14	3,169	0.44%
2018/09/10	8	100.31	13	99.86	98.50	-5	3,113	-0.16%
2018/09/07	20	109.13	0	0.00	108.50	20	3,191	0.63%
2018/09/06	2	115.75	1	116.50	115.00	1	3,144	0.03%
2018/09/04	2	116.75	0	0.00	117.00	2	3,209	0.06%
2018/09/03	1	117.50	0	0.00	117.50	1	3,234	0.03%
2018/08/31	6	118.92	8	120.19	119.50	-2	3,264	-0.06%
2018/08/30	3	116.67	0	0.00	118.50	3	3,300	0.09%
2018/08/29	3	117.83	0	0.00	117.00	3	3,384	0.09%
2018/08/27	2	115.50	3	116.50	119.50	-1	3,665	-0.03%
2018/08/24	6	114.83	6	114.67	114.50	0	3,643	0.00%
2018/08/23	137	117.64	1	116.50	116.50	136	3,654	3.72%	大買/鉅額交易
2018/08/22	216	118.49	6	121.08	118.50	210	3,627	5.79%	大買/鉅額交易
2018/08/21	3	123.50	0	0.00	124.00	3	3,596	0.08%
2018/08/20	1	123.00	0	0.00	123.50	1	3,587	0.03%
2018/08/17	1	123.00	6	124.25	124.00	-5	3,588	-0.14%
2018/08/16	10	116.05	5	119.20	122.00	5	3,585	0.14%
2018/08/15	8	121.25	15	124.73	119.00	-7	3,548	-0.20%
2018/08/14	1	118.00	2	120.75	118.00	-1	3,478	-0.03%
2018/08/13	16	120.34	4	119.25	118.50	12	3,488	0.34%
2018/08/10	4	123.38	8	126.06	123.50	-4	3,472	-0.12%
2018/08/09	0	0.00	69	117.07	122.50	-69	3,360	-2.05%
2018/08/08	53	110.08	5	114.20	111.50	48	3,306	1.45%
2018/08/07	12	112.00	0	0.00	112.50	12	3,316	0.36%
2018/08/06	2	118.25	0	0.00	118.50	2	3,342	0.06%
2018/08/03	3	118.83	0	0.00	118.00	3	3,377	0.09%
2018/08/02	1	122.50	0	0.00	118.00	1	3,449	0.03%
2018/08/01	0	0.00	64	120.15	122.50	-64	3,496	-1.83%
2018/07/31	8	116.00	1	117.50	117.50	7	3,537	0.20%
2018/07/30	55	116.13	0	0.00	116.50	55	3,544	1.55%
2018/07/27	1	118.00	1	120.00	119.50	0	3,536	0.00%
2018/07/26	3	117.67	33	119.18	119.50	-30	3,541	-0.85%
2018/07/25	27	115.07	2	116.50	116.50	25	3,583	0.70%
2018/07/24	2	118.00	2	119.25	119.00	0	3,575	0.00%
2018/07/23	1	118.00	1	116.00	118.00	0	3,571	0.00%
2018/07/20	5	117.30	0	0.00	117.50	5	3,600	0.14%
2018/07/19	3	121.50	0	0.00	119.50	3	3,643	0.08%
2018/07/18	0	0.00	2	122.50	122.00	-2	3,763	-0.05%
2018/07/17	0	0.00	5	118.60	119.00	-5	3,816	-0.13%
2018/07/16	16	112.94	6	115.92	114.50	10	3,784	0.26%
2018/07/13	21	121.98	25	121.06	116.00	-4	3,694	-0.11%
2018/07/12	1	120.00	1.1	119.09	120.50	-0.1	3,560	0.00%
2018/07/11	10	118.60	7	120.93	120.00	3	3,557	0.08%
2018/07/10	5	113.80	20	116.70	117.50	-15	3,494	-0.43%
2018/07/09	2	111.00	4	112.38	110.00	-2	3,401	-0.06%
2018/07/06	4.1	109.37	4	107.88	110.00	0.1	3,384	0.00%
2018/07/05	6.1	112.39	10	112.90	109.50	-4	3,380	-0.12%
2018/07/04	0	0.00	3	109.00	110.00	-3	3,344	-0.09%
2018/07/03	18	109.19	4	111.00	105.50	14	3,344	0.42%
2018/07/02	2	111.00	159	111.62	110.50	-157	3,314	-4.74%	大賣/鉅額交易
2018/06/29	6	105.75	3	107.00	107.50	3	3,286	0.09%
2018/06/28	1	107.00	20	109.80	107.00	-19	3,290	-0.58%
2018/06/27	1	101.50	13	105.50	105.50	-12	3,365	-0.36%
2018/06/26	29	104.16	31	104.76	101.50	-2	3,401	-0.06%
2018/06/25	156	100.05	1	102.00	101.50	155	3,365	4.61%	大買/鉅額交易
2018/06/22	15	102.73	10	102.60	101.00	5	3,347	0.15%
2018/06/21	10	105.80	2.1	105.49	105.00	8	3,335	0.24%
2018/06/20	40	104.21	38	102.99	104.00	2	3,314	0.06%
2018/06/19	16	106.25	7	105.50	104.00	9	3,251	0.28%
2018/06/15	57	104.14	213	107.52	108.50	-156	3,193	-4.88%	大賣/鉅額交易
2018/06/14	2	101.50	1	102.00	100.00	1	3,047	0.03%
2018/06/13	2	102.25	5	101.50	101.00	-3	3,044	-0.10%
2018/06/12	4	99.18	1	101.00	99.80	3	3,020	0.10%
2018/06/11	4	100.45	2	100.50	100.00	2	2,980	0.07%
2018/06/08	6	98.75	4	98.80	98.60	2	2,958	0.07%
2018/06/07	11	101.07	7	100.23	99.90	4	2,941	0.14%
2018/06/06	2	102.00	28	105.32	104.50	-26	2,901	-0.90%
2018/06/05	2	102.25	3	102.17	102.00	-1	2,823	-0.04%
2018/06/04	10	102.64	211	104.87	104.00	-201	2,728	-7.37%	大賣/鉅額交易
2018/06/01	2	94.55	4	95.98	96.00	-2	2,558	-0.08%
2018/05/31	21	94.77	50.1	95.50	94.60	-29.1	2,535	-1.15%
2018/05/30	19	91.36	16	92.26	92.40	3	2,465	0.12%
2018/05/29	2	91.50	0	0.00	91.70	2	2,454	0.08%
2018/05/25	5	92.72	1	93.60	92.70	4	2,475	0.16%
2018/05/24	0	0.00	13	93.72	95.00	-13	2,521	-0.52%
2018/05/23	10	90.54	0	0.00	90.40	10	2,485	0.40%
2018/05/22	1	92.60	3	93.87	93.90	-2	2,466	-0.08%
2018/05/21	2	90.05	1	92.70	92.70	1	2,466	0.04%
2018/05/18	16	91.51	0	0.00	91.40	16	2,447	0.65%
2018/05/17	25	93.93	2	96.10	94.70	23	2,442	0.94%
2018/05/16	3	95.63	21	96.19	96.30	-18	2,433	-0.74%
2018/05/15	7	93.07	6	94.00	94.30	1	2,421	0.04%
2018/05/14	6	91.67	45	93.24	94.00	-39	2,407	-1.62%
2018/05/11	0	0.00	3	89.53	88.80	-3	2,343	-0.13%
2018/05/10	31	88.40	5	88.08	88.70	26	2,309	1.13%
2018/05/09	5	88.82	100	92.00	91.80	-95	2,253	-4.22%
2018/05/08	76	87.89	35	88.88	89.10	41	2,205	1.86%
2018/05/04	5	85.38	0	0.00	85.50	5	2,146	0.23%
2018/05/03	16	86.31	2	86.45	85.50	14	2,144	0.65%
2018/05/02	4	87.60	17	87.90	86.10	-13	2,147	-0.61%
2018/04/30	1	81.70	1	83.00	82.70	0	2,098	0.00%
2018/04/26	2	82.85	1	84.90	82.00	1	2,142	0.05%
2018/04/25	0	0.00	7	82.44	83.50	-7	2,148	-0.33%
2018/04/24	41	75.36	5	74.90	78.10	36	2,099	1.71%
2018/04/23	111	85.62	24	84.24	82.70	87	1,979	4.40%	大買/
2018/04/20	0	0.00	1	94.40	91.80	-1	1,900	-0.05%
2018/04/19	1	92.50	5	94.30	92.20	-4	1,905	-0.21%
2018/04/18	1	90.30	5	90.70	92.00	-4	1,960	-0.20%
2018/04/17	26	89.07	0	0.00	88.70	26	1,973	1.32%
2018/04/16	3	90.73	0	0.00	92.00	3	2,001	0.15%
2018/04/13	124	92.93	0	0.00	92.10	124	2,019	6.14%	大買/鉅額交易
2018/04/12	8	94.49	0	0.00	93.90	8	2,076	0.39%
2018/04/11	17	94.84	0	0.00	94.30	17	2,105	0.81%
2018/04/10	168	94.14	0	0.00	93.90	168	2,132	7.88%	大買/鉅額交易
2018/04/09	1	95.00	0	0.00	95.00	1	2,233	0.04%
2018/04/03	2	93.65	2	94.75	96.50	0	2,231	0.00%
2018/04/02	2	97.15	1	95.30	95.50	1	2,238	0.04%
2018/03/31	1	96.90	0	0.00	97.30	1	2,277	0.04%
2018/03/30	2	97.15	407	95.62	99.00	-405	2,278	-17.78%	大賣/鉅額交易
2018/03/29	12	91.98	45	92.26	92.10	-33	2,137	-1.54%
2018/03/28	10	86.00	0	0.00	86.00	10	2,066	0.48%
2018/03/27	0	0.00	3	88.10	88.00	-3	2,052	-0.15%
2018/03/26	25	87.14	0	0.00	87.00	25	2,060	1.21%
2018/03/23	4	88.93	2	89.50	89.00	2	2,070	0.10%
2018/03/21	1	92.00	0	0.00	91.20	1	2,105	0.05%
2018/03/20	7	91.43	6	92.03	91.50	1	2,123	0.05%
2018/03/19	6	93.00	10	93.06	93.00	-4	2,137	-0.19%
2018/03/16	7	90.89	0	0.00	91.20	7	2,133	0.33%
2018/03/15	2	90.45	0	0.00	90.20	2	2,149	0.09%
2018/03/14	1	92.20	2	91.90	91.60	-1	2,174	-0.05%
2018/03/13	55	91.53	30	91.85	91.50	25	2,189	1.14%
2018/03/12	0	0.00	9	89.42	89.40	-9	2,192	-0.41%
2018/03/09	46	86.38	1	86.40	86.40	45	2,235	2.01%
2018/03/08	94	87.19	1	88.00	88.00	93	2,275	4.09%
2018/03/07	66	88.36	0	0.00	88.00	66	2,287	2.89%
2018/03/06	25	90.34	0	0.00	90.10	25	2,320	1.08%
2018/03/02	4	92.05	1	92.40	92.00	3	2,430	0.12%
2018/03/01	6	93.15	4	95.10	93.10	2	2,506	0.08%
2018/02/27	2	93.55	2	92.75	93.40	0	2,516	0.00%
2018/02/26	26	89.75	81	92.22	94.00	-55	2,522	-2.18%
2018/02/23	2	88.40	1	88.70	88.00	1	2,490	0.04%
2018/02/22	15	88.17	0	0.00	87.90	15	2,546	0.59%
2018/02/21	19	87.79	15	89.37	89.90	4	2,596	0.15%
2018/02/12	2	86.65	1	86.90	86.90	1	2,682	0.04%
2018/02/09	6	86.27	9	89.14	86.00	-3	2,740	-0.11%
2018/02/08	0	0.00	9	88.88	88.00	-9	2,716	-0.33%
2018/02/07	1	88.00	4	87.98	87.60	-3	2,714	-0.11%
2018/02/06	18	83.85	9	85.06	86.10	9	2,729	0.33%
2018/02/05	3	85.67	1	86.40	88.50	2	2,707	0.07%
2018/02/02	5	88.12	5	88.16	88.00	0	2,740	0.00%
2018/02/01	17	87.82	0	0.00	87.60	17	2,788	0.61%
2018/01/31	1	88.30	2	91.55	90.40	-1	2,798	-0.04%
2018/01/30	2	90.10	1	93.00	89.20	1	2,863	0.03%
2018/01/29	2	90.25	0	0.00	90.50	2	2,917	0.07%
2018/01/26	6	89.63	6	90.23	90.40	0	2,937	0.00%
2018/01/25	2	90.45	2	90.30	90.00	0	2,963	0.00%
2018/01/24	4	91.15	4	91.33	93.10	0	2,984	0.00%
2018/01/23	0	0.00	1	93.00	92.30	-1	3,020	-0.03%
2018/01/22	0	0.00	1	90.20	90.00	-1	3,064	-0.03%
2018/01/19	3	89.30	1	89.60	90.00	2	3,074	0.07%
2018/01/18	1	92.30	1	91.50	91.50	0	3,062	0.00%
2018/01/15	3	93.30	4	93.68	93.00	-1	3,122	-0.03%
2018/01/12	1	94.70	23	94.73	94.00	-22	3,088	-0.71%
2018/01/09	0	0.00	2	93.10	90.70	-2	2,997	-0.07%
2018/01/08	0	0.00	1	92.80	92.80	-1	2,984	-0.03%
2018/01/04	1	90.70	0	0.00	90.30	1	2,927	0.03%
2018/01/03	0	0.00	51	89.85	89.00	-51	2,900	-1.76%
2018/01/02	0	0.00	1	84.10	83.80	-1	2,836	-0.04%