台勝科 (3532)-華南永昌-高雄券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
171.5
漲跌
▼1.5
漲幅
-0.87%
成交量
1,127張
產業
上市半導體類股
661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

台勝科 (3532)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.1	174.90	1	177.00	171.50	0.1	1,335	0.00%
2024/05/02	1	173.00	0	0.00	173.00	1	1,332	0.08%
2024/04/30	2	177.25	1	179.00	176.50	1	1,351	0.07%
2024/04/29	0	0.00	2.1	179.84	181.50	-2.1	1,342	-0.15%
2024/04/26	3	176.67	4	177.38	176.50	-1	1,310	-0.08%
2024/04/25	2.1	175.95	22	177.41	175.50	-19.9	1,304	-1.53%
2024/04/24	110	177.10	87	175.90	177.50	23	1,292	1.78%	大買/
2024/04/22	0	0.00	2	167.50	165.50	-2	1,259	-0.16%
2024/04/19	2	164.25	1	167.00	164.50	1	1,252	0.08%
2024/04/18	0	0.00	0.3	171.50	174.00	-0.3	1,229	-0.02%
2024/04/17	0	0.00	3	167.67	169.50	-3	1,227	-0.24%
2024/04/16	3	164.17	0	0.00	165.00	3	1,228	0.24%
2024/04/15	0	170.00	0.1	170.50	171.00	-0.1	1,229	-0.01%
2024/04/12	0	0.00	1	172.50	174.50	-1	1,220	-0.08%
2024/04/10	0	0.00	1	172.50	173.00	-1	1,220	-0.08%
2024/04/08	1	168.50	0	0.00	170.50	1	1,232	0.08%
2024/04/01	0	0.00	2	168.25	168.50	-2	1,455	-0.14%
2024/03/29	0	0.00	1	166.50	166.50	-1	1,502	-0.07%
2024/03/27	0	0.00	1	165.00	165.00	-1	1,599	-0.06%
2024/03/26	2	164.50	0	0.00	163.50	2	1,712	0.12%
2024/03/25	0.1	169.00	1	170.50	168.00	-0.9	1,987	-0.05%
2024/03/22	0	0.00	19	167.63	168.00	-19	2,089	-0.91%
2024/03/21	0	165.00	10	165.25	165.50	-10	2,217	-0.45%
2024/03/20	3	162.00	5	165.50	161.00	-2	2,458	-0.08%
2024/03/19	0	0.00	4	164.88	163.00	-4	2,457	-0.16%
2024/03/15	9	160.72	0.1	161.50	160.50	9	2,543	0.35%
2024/03/14	1	164.00	2	166.00	164.50	-1	2,539	-0.04%
2024/03/13	3.1	163.02	0	0.00	162.50	3.1	2,604	0.12%
2024/03/12	0	0.00	1	166.00	166.00	-1	2,580	-0.04%
2024/03/11	1	161.00	2	162.50	161.50	-1	2,563	-0.04%
2024/03/08	9	165.83	10	167.95	162.50	-1	2,551	-0.04%
2024/03/07	0	0.00	3	161.50	161.00	-3	2,438	-0.12%
2024/03/04	0	0.00	2	158.50	159.00	-2	2,476	-0.08%
2024/03/01	7	157.00	0	0.00	157.00	7	2,491	0.28%
2024/02/27	10	160.99	0	0.00	157.50	10	2,494	0.40%
2024/02/22	0	0.00	1	158.00	160.00	-1	2,501	-0.04%
2024/02/21	1	155.00	0	0.00	154.50	1	2,495	0.04%
2024/02/20	0	155.50	0	0.00	155.50	0	2,495	0.00%
2024/02/19	1.1	154.64	0.1	156.00	156.00	1	2,496	0.04%
2024/02/16	2	153.25	1	155.00	154.00	1	2,506	0.04%
2024/02/15	2	157.50	2	157.00	156.50	0	2,488	0.00%
2024/02/02	0	161.00	0	0.00	161.50	0	2,486	0.00%
2024/02/01	1	161.50	0	0.00	161.50	1	2,489	0.04%
2024/01/31	0	163.50	0	0.00	162.00	0	2,525	0.00%
2024/01/30	0.1	164.00	0	0.00	163.50	0.1	2,532	0.00%
2024/01/29	0	165.00	0	0.00	165.00	0	2,555	0.00%
2024/01/26	0	0.00	1	163.00	163.00	-1	2,554	-0.04%
2024/01/25	0	0.00	1	164.00	164.50	-1	2,558	-0.04%
2024/01/24	1	166.00	4	164.00	164.50	-3	2,579	-0.12%
2024/01/23	1	160.00	0	0.00	161.00	1	2,560	0.04%
2024/01/22	2.1	161.01	1	161.50	161.50	1.1	2,549	0.04%
2024/01/18	1	158.00	0	0.00	158.00	1	2,552	0.04%
2024/01/17	1	158.50	2	160.50	158.50	-1	2,545	-0.04%
2024/01/16	1	162.01	0	0.00	162.00	1	2,524	0.04%
2024/01/12	1	163.50	1	163.00	163.00	0	2,511	0.00%
2024/01/11	2	165.75	1	165.00	165.00	1	2,511	0.04%
2024/01/10	0	0.00	1	163.50	163.50	-1	2,505	-0.04%
2024/01/09	5	164.50	0	0.00	163.50	5	2,502	0.20%
2024/01/08	4	163.88	0.2	165.00	164.00	3.9	2,494	0.15%
2024/01/04	3.2	166.10	1	164.00	164.50	2.2	2,509	0.09%
2024/01/03	4	166.88	1	168.00	166.50	3	2,505	0.12%
2024/01/02	2	166.75	0	0.00	167.00	2	2,491	0.08%
2023/12/29	2	169.25	0	0.00	168.50	2	2,473	0.08%
2023/12/28	1.2	171.26	0	0.00	171.50	1.2	2,447	0.05%
2023/12/27	4.3	173.86	2	171.75	172.00	2.3	2,397	0.09%
2023/12/26	0.2	188.83	0	0.00	189.00	0.2	2,237	0.01%
2023/12/25	0.1	185.50	0	0.00	190.00	0.1	2,181	0.00%
2023/12/22	1.2	186.00	5	185.50	188.00	-3.9	2,126	-0.18%
2023/12/21	2	186.75	2.2	188.92	189.00	-0.2	2,068	-0.01%
2023/12/20	35.2	191.25	52	190.92	184.00	-16.8	1,945	-0.87%
2023/12/19	4	180.13	3	180.50	184.00	1	1,654	0.06%
2023/12/18	6	183.33	8	184.19	180.50	-2	1,542	-0.13%
2023/12/15	123	178.09	195.5	180.24	183.50	-72.5	1,366	-5.31%	大買/大賣/
2023/12/14	0	0.00	4	166.38	167.00	-4	1,108	-0.36%
2023/12/13	1	163.00	4	164.13	163.50	-3	1,085	-0.28%
2023/12/12	6	166.67	8.1	165.94	165.00	-2.1	1,071	-0.20%
2023/12/11	1	161.00	0	0.00	161.00	1	990	0.10%
2023/12/08	9	163.89	5.1	163.89	160.50	3.9	989	0.39%
2023/12/07	0.4	157.00	0.1	157.00	155.50	0.4	910	0.04%
2023/12/06	0	0.00	0.1	157.50	157.50	-0.1	906	-0.01%
2023/12/05	1	157.00	4.2	156.54	156.00	-3.2	901	-0.35%
2023/12/04	0.1	159.50	8	158.75	159.00	-7.9	894	-0.88%
2023/12/01	0.2	162.00	0	0.00	162.00	0.2	882	0.02%
2023/11/30	8	165.50	7	163.07	164.00	1	874	0.11%
2023/11/29	4	161.00	0.1	160.00	160.00	3.9	833	0.47%
2023/11/28	2	158.25	1	158.50	159.00	1	820	0.12%
2023/11/27	0	155.00	0	0.00	153.50	0	803	0.00%
2023/11/22	0.1	154.50	0	0.00	154.00	0.1	794	0.01%
2023/11/21	1.2	156.52	0	0.00	154.50	1.2	785	0.15%
2023/11/20	1	157.51	0	0.00	157.00	1	768	0.13%
2023/11/14	1	157.00	0	0.00	158.00	1	742	0.13%
2023/11/10	3	159.50	0	0.00	160.00	3	748	0.40%
2023/11/08	2	155.75	1	153.00	156.50	1	752	0.13%
2023/11/06	2	160.00	3	160.67	161.00	-1	728	-0.14%
2023/11/03	0	0.00	1	156.00	156.50	-1	721	-0.14%
2023/11/01	2	157.75	1	155.50	155.50	1	746	0.13%
2023/10/31	1	156.00	1	156.00	155.50	0	726	0.00%
2023/10/30	1	154.50	0	0.00	155.00	1	745	0.13%
2023/10/27	1	154.50	1	155.00	155.00	0	750	0.00%
2023/10/23	1	153.00	2	153.00	152.00	-1	845	-0.12%
2023/10/17	2	154.50	2	155.00	153.00	0	904	0.00%
2023/10/16	1	154.50	0	0.00	152.50	1	923	0.11%
2023/10/13	0	0.00	6	156.50	155.50	-6	944	-0.64%
2023/10/12	0	0.00	1	153.50	153.50	-1	964	-0.10%
2023/10/11	5	151.50	2	152.50	153.00	3	1,007	0.30%
2023/10/05	0	0.00	1	149.50	149.00	-1	1,058	-0.09%
2023/10/04	0	0.00	2	147.00	148.50	-2	1,087	-0.18%
2023/10/02	0	0.00	1	145.50	147.50	-1	1,102	-0.09%
2023/09/25	0	0.00	1	144.00	144.50	-1	1,155	-0.09%
2023/09/22	0	143.50	0	0.00	143.50	0	1,162	0.00%
2023/09/21	1	142.00	1	142.00	142.50	0	1,173	0.00%
2023/09/20	1	145.50	0	0.00	145.50	1	1,187	0.08%
2023/09/18	0	0.00	3	149.33	148.50	-3	1,235	-0.24%
2023/09/13	0	0.00	3.2	148.37	148.50	-3.2	1,249	-0.25%
2023/09/12	0	0.00	1	147.00	146.50	-1	1,269	-0.08%
2023/09/07	0	0.00	1	145.00	145.00	-1	1,394	-0.07%
2023/09/01	1	145.50	0	0.00	145.50	1	1,555	0.06%
2023/08/31	1	144.50	0	0.00	144.00	1	1,576	0.06%
2023/08/29	2	142.00	1	140.50	140.00	1	1,685	0.06%
2023/08/28	0	0.00	1	141.00	141.50	-1	1,714	-0.06%
2023/08/18	0.2	138.50	0	0.00	138.00	0.2	1,939	0.01%
2023/08/15	2	138.50	0	0.00	139.00	2	1,928	0.10%
2023/08/10	2	146.25	0	0.00	146.50	2	1,909	0.10%
2023/08/09	8	146.50	0	0.00	145.00	8	1,902	0.42%
2023/08/08	3	148.00	0	0.00	147.50	3	1,887	0.16%
2023/08/07	1	150.50	1	152.50	150.50	0	1,882	0.00%
2023/08/04	1	153.00	0	0.00	153.00	1	1,874	0.05%
2023/08/02	1	156.00	5	155.00	153.00	-4	1,871	-0.21%
2023/07/31	2	162.25	1.1	159.69	159.50	1	1,842	0.05%
2023/07/28	1.2	162.29	1	162.00	164.00	0.2	1,812	0.01%
2023/07/27	3	163.00	3	164.50	162.50	0	1,807	0.00%
2023/07/26	2	162.00	1	162.50	162.00	1	1,764	0.06%
2023/07/25	18	165.36	14	166.21	164.00	4	1,760	0.23%
2023/07/24	3	158.00	0	0.00	158.50	3	1,740	0.17%
2023/07/21	5	158.00	0	0.00	159.50	5	1,773	0.28%
2023/07/19	0	0.00	1	162.50	161.50	-1	1,795	-0.06%
2023/07/18	1.1	164.68	1	161.50	165.50	0.1	1,785	0.01%
2023/07/17	3.6	165.56	3	164.50	164.50	0.6	1,782	0.03%
2023/07/14	3	167.00	13	168.46	169.00	-10	1,772	-0.56%
2023/07/13	7	163.57	2	163.00	161.50	5	1,733	0.29%
2023/07/12	1	164.50	10	165.25	164.00	-9	1,702	-0.53%
2023/07/11	1	157.50	3.1	158.89	158.50	-2.1	1,663	-0.13%
2023/07/07	5.1	160.49	3	160.50	160.00	2.1	1,656	0.13%
2023/07/05	0.1	162.00	0	0.00	161.00	0.1	1,658	0.01%
2023/07/04	13.6	165.22	13	166.38	164.00	0.6	1,646	0.04%
2023/07/03	2	168.00	1	168.00	168.00	1	1,652	0.06%
2023/06/30	1	168.00	1	167.00	167.50	0	1,664	0.00%
2023/06/29	1	166.00	0	0.00	166.00	1	1,671	0.06%
2023/06/28	2	167.50	0	0.00	167.00	2	1,679	0.12%
2023/06/27	1	171.00	0.1	169.50	167.50	0.9	1,687	0.05%
2023/06/26	0	0.00	1	164.50	164.00	-1	1,660	-0.06%
2023/06/20	0	0.00	1	165.00	165.00	-1	1,761	-0.06%
2023/06/19	0	0.00	1	165.50	168.00	-1	1,804	-0.06%
2023/06/16	4.1	166.16	0	0.00	166.50	4.1	1,827	0.22%
2023/06/15	2	168.50	16	169.88	168.00	-14	1,826	-0.77%
2023/06/14	17	167.12	1	164.00	167.50	16	1,892	0.85%
2023/06/13	0	0.00	4	162.50	163.50	-4	1,928	-0.21%
2023/06/12	1	157.50	0	0.00	158.00	1	1,926	0.05%
2023/06/08	5	155.70	4	159.00	158.00	1	1,931	0.05%
2023/06/07	7	157.29	0	0.00	157.50	7	1,933	0.36%
2023/06/06	0	0.00	1	165.00	165.00	-1	1,907	-0.05%
2023/06/05	2	165.25	0	0.00	165.00	2	2,015	0.10%
2023/06/02	0	0.00	8	168.94	168.50	-8	1,985	-0.40%
2023/06/01	0	0.00	5	164.20	163.50	-5	1,922	-0.26%
2023/05/31	8.2	164.37	5	164.60	166.00	3.2	1,898	0.17%
2023/05/30	3	160.33	6	162.75	164.50	-3	1,849	-0.16%
2023/05/29	4	155.63	0	0.00	157.00	4	1,725	0.23%
2023/05/26	3	153.50	2	153.00	153.00	1	1,712	0.06%
2023/05/25	1	150.50	0	0.00	151.00	1	1,706	0.06%
2023/05/22	5	150.00	0	0.00	150.00	5	1,737	0.29%
2023/05/19	0	0.00	0.5	151.00	150.00	-0.5	1,735	-0.03%
2023/05/17	0	0.00	1	148.50	148.50	-1	1,740	-0.06%
2023/05/16	0	0.00	2	147.00	146.50	-2	1,732	-0.12%
2023/05/15	0	0.00	1	145.50	145.00	-1	1,735	-0.06%
2023/05/12	3	144.33	0	0.00	145.50	3	1,744	0.17%
2023/05/11	1	146.00	2	147.50	144.50	-1	1,752	-0.06%
2023/05/10	3	145.00	0	0.00	146.00	3	1,766	0.17%
2023/05/09	0	0.00	1.5	149.84	149.50	-1.5	1,765	-0.08%
2023/05/08	1	152.00	0	0.00	151.50	1	1,788	0.06%
2023/04/28	0.1	148.00	2	148.75	149.00	-1.9	1,894	-0.10%
2023/04/27	1	145.50	0	0.00	144.50	1	1,886	0.05%
2023/04/25	2	147.75	0	0.00	145.50	2	1,830	0.11%
2023/04/24	0	0.00	2	152.00	152.50	-2	1,798	-0.11%
2023/04/21	3	151.50	1	152.00	151.50	2	1,797	0.11%
2023/04/20	0	155.25	0.2	152.50	151.00	-0.2	1,799	-0.01%
2023/04/19	2	155.77	1	156.00	154.50	1	1,798	0.05%
2023/04/18	0	0.00	0.3	160.50	159.00	-0.3	1,781	-0.02%
2023/04/17	0	162.50	0	0.00	161.50	0	1,773	0.00%
2023/04/14	0	160.78	0	0.00	161.50	0	1,771	0.00%
2023/04/12	0	0.00	1	162.00	162.50	-1	1,777	-0.06%
2023/04/11	1	162.01	0	0.00	162.00	1	1,773	0.06%
2023/04/10	0	0.00	1	161.50	162.50	-1	1,785	-0.06%
2023/04/07	1	161.00	1	161.50	161.50	0	1,782	0.00%
2023/04/06	1	162.51	1	161.00	160.50	0	1,780	0.00%
2023/03/31	2.1	164.52	2	167.00	166.00	0.1	1,766	0.00%
2023/03/30	1	165.00	0	0.00	165.00	1	1,752	0.06%
2023/03/29	1	164.00	0	0.00	162.50	1	1,752	0.06%
2023/03/28	2	163.75	2	166.25	164.00	0	1,753	0.00%
2023/03/27	0.1	169.00	0	0.00	168.50	0.1	1,732	0.01%
2023/03/24	0	0.00	4	172.50	170.00	-4	1,732	-0.23%
2023/03/23	2	173.00	1	172.50	171.50	1	1,683	0.06%
2023/03/22	2.2	167.58	1	168.50	170.00	1.2	1,637	0.07%
2023/03/21	0	0.00	1	167.00	165.50	-1	1,595	-0.06%
2023/03/20	0	0.00	1	166.00	166.00	-1	1,570	-0.06%
2023/03/17	2.1	166.67	1	165.00	165.00	1.1	1,563	0.07%
2023/03/16	0	0.00	15	164.57	165.50	-15	1,467	-1.02%
2023/03/15	1	162.00	1	163.50	161.00	0	1,405	0.00%
2023/03/13	13	155.31	0	0.00	156.00	13	1,422	0.92%
2023/03/10	1	160.00	1	158.00	159.00	0	1,416	0.00%
2023/03/09	7	167.07	25	166.46	165.50	-18	1,433	-1.25%
2023/03/08	11	162.41	6	163.33	165.50	5	1,402	0.36%
2023/03/07	0	0.00	1	155.50	155.50	-1	1,372	-0.07%
2023/03/06	9	153.17	0	0.00	154.50	9	1,387	0.65%
2023/03/03	6	150.67	0	0.00	150.00	6	1,431	0.42%
2023/02/24	0	0.00	7	153.00	151.00	-7	1,518	-0.46%
2023/02/23	0	0.00	1	153.00	152.50	-1	1,528	-0.07%
2023/02/22	8	151.88	3	151.50	150.50	5	1,543	0.32%
2023/02/21	0	0.00	1	157.00	155.50	-1	1,551	-0.06%
2023/02/16	1	152.50	0	0.00	155.50	1	1,680	0.06%
2023/02/13	5	151.50	0	0.00	152.00	5	1,884	0.27%
2023/02/10	1	154.00	0	0.00	154.00	1	1,927	0.05%
2023/02/09	0	0.00	1	158.50	157.00	-1	1,960	-0.05%
2023/02/07	1	157.50	2	156.50	158.50	-1	1,982	-0.05%
2023/02/06	1	158.00	3	160.00	156.00	-2	2,037	-0.10%
2023/02/03	1	164.00	1	162.50	163.00	0	2,033	0.00%
2023/02/02	1	161.00	4	160.75	161.50	-3	2,006	-0.15%
2023/02/01	2	155.00	0	0.00	156.00	2	2,010	0.10%
2023/01/31	1	155.00	1.1	153.45	155.50	-0.1	2,087	0.00%
2023/01/30	2	152.50	2	152.50	152.50	0	2,114	0.00%
2023/01/12	0	0.00	0.1	150.00	147.00	-0.1	2,286	0.00%
2023/01/11	4	149.00	3	149.33	149.50	1	2,302	0.04%
2023/01/10	0	0.00	1	149.00	149.00	-1	2,337	-0.04%
2023/01/09	4	147.25	1	149.50	150.50	3	2,362	0.13%
2023/01/06	0.1	145.00	1	144.50	145.00	-1	2,379	-0.04%
2023/01/04	0	140.50	1	141.00	141.50	-1	2,460	-0.04%
2023/01/03	1	136.00	2	139.49	140.00	-1	2,509	-0.04%
2022/12/30	1	137.50	0	0.00	136.00	1	2,510	0.04%
2022/12/29	0	0.00	1	138.00	137.50	-1	2,513	-0.04%
2022/12/28	0	0.00	1	140.00	136.50	-1	2,557	-0.04%
2022/12/27	1	144.00	0	0.00	143.50	1	2,578	0.04%
2022/12/21	0	0.00	0.1	145.50	144.50	-0.1	2,718	0.00%
2022/12/20	0	0.00	1	147.00	143.50	-1	2,774	-0.04%
2022/12/15	1	154.50	0	0.00	153.50	1	2,868	0.03%
2022/12/14	0	0.00	1	154.50	155.00	-1	2,882	-0.03%
2022/12/13	1	151.00	2	152.50	150.50	-1	2,886	-0.03%
2022/12/12	0	0.00	2	151.00	152.00	-2	2,897	-0.07%
2022/12/09	5.1	152.81	0	0.00	152.00	5.1	2,913	0.17%
2022/12/07	1	156.50	1	154.50	152.00	0	2,954	0.00%
2022/12/06	5	160.40	0	0.00	157.00	5	2,970	0.17%
2022/12/05	2	164.50	3	165.67	165.50	-1	2,972	-0.03%
2022/12/02	1	161.00	0	0.00	162.00	1	2,989	0.03%
2022/12/01	72	161.02	4	161.75	160.00	68	3,009	2.26%
2022/11/30	0	0.00	1	156.50	157.00	-1	3,003	-0.03%
2022/11/29	8	155.25	1	154.50	154.50	7	3,021	0.23%
2022/11/28	0	0.00	1	164.00	164.00	-1	2,951	-0.03%
2022/11/25	5	170.80	0	0.00	166.50	5	2,986	0.17%
2022/11/24	1	171.50	4	167.75	172.00	-3	2,977	-0.10%
2022/11/23	0.1	165.50	17	165.59	164.50	-16.9	2,935	-0.58%
2022/11/22	1	163.50	0	0.00	165.50	1	2,973	0.03%
2022/11/21	0	0.00	1	166.50	165.50	-1	3,003	-0.03%
2022/11/18	1	167.50	0	0.00	164.00	1	3,047	0.03%
2022/11/17	0	0.00	1	166.00	167.50	-1	3,058	-0.03%
2022/11/16	3	166.17	1	166.00	167.00	2	3,061	0.07%
2022/11/15	18	166.94	2	165.25	167.50	16	3,052	0.52%
2022/11/14	1	164.00	0	0.00	164.50	1	3,073	0.03%
2022/11/11	9	167.00	15	166.90	163.50	-6	3,123	-0.19%
2022/11/10	2	159.75	1	158.50	158.50	1	3,083	0.03%
2022/11/09	1	158.50	1	158.50	157.00	0	3,221	0.00%
2022/11/08	0	0.00	2	154.00	153.00	-2	3,325	-0.06%
2022/11/07	0	0.00	1	152.50	151.50	-1	3,364	-0.03%
2022/11/04	1	148.50	0	0.00	150.50	1	3,468	0.03%
2022/11/03	0	0.00	1	146.00	148.50	-1	3,550	-0.03%
2022/11/02	2	146.25	0	0.00	145.50	2	3,577	0.06%
2022/11/01	1	147.00	0	0.00	144.50	1	3,572	0.03%
2022/10/31	1	143.00	0	146.00	145.50	1	3,610	0.03%
2022/10/27	2	143.75	1	145.50	145.50	1	3,615	0.03%
2022/10/26	0	0.00	2	139.25	139.00	-2	3,593	-0.06%
2022/10/25	1	140.00	2	141.25	137.50	-1	3,576	-0.03%
2022/10/24	2	142.50	1	144.00	139.50	1	3,572	0.03%
2022/10/21	1	138.50	0	0.00	134.00	1	3,597	0.03%
2022/10/20	2	138.75	7	136.50	137.00	-5	3,638	-0.14%
2022/10/19	0	0.00	1	139.50	139.00	-1	3,638	-0.03%
2022/10/17	0	0.00	1	138.00	139.00	-1	3,808	-0.03%
2022/10/13	8	130.19	3	132.00	126.50	5	4,037	0.12%
2022/10/12	3	132.83	4	135.00	134.00	-1	4,053	-0.02%
2022/10/11	2.5	134.70	1	134.00	132.50	1.5	4,073	0.04%
2022/10/07	1	142.00	0	0.00	143.00	1	4,102	0.02%
2022/10/06	2	144.50	3	146.00	146.50	-1	4,149	-0.02%
2022/10/05	2	147.50	1	148.00	144.00	1	4,184	0.02%
2022/10/04	2	142.50	3	143.67	144.00	-1	4,191	-0.02%
2022/09/30	1	135.00	1	136.50	137.00	0	4,299	0.00%
2022/09/29	0	137.00	0	0.00	135.00	0	4,369	0.00%
2022/09/28	2	142.50	1	136.50	135.50	1	4,441	0.02%
2022/09/27	1	141.00	2	141.75	144.50	-1	4,492	-0.02%
2022/09/26	0	0.00	6	145.67	144.00	-6	4,558	-0.13%
2022/09/23	1	155.00	1	154.50	154.50	0	4,650	0.00%
2022/09/19	1	166.00	1	165.50	162.50	0	4,983	0.00%
2022/09/15	2	173.50	1	174.50	169.50	1	5,174	0.02%
2022/09/14	3	169.33	0	0.00	174.00	3	5,280	0.06%
2022/09/13	4	178.50	2	177.00	176.50	2	5,378	0.04%
2022/09/12	0	0.00	1	178.00	177.00	-1	5,467	-0.02%
2022/09/08	1	171.00	4	170.50	171.00	-3	5,626	-0.05%
2022/09/06	5	165.60	0.7	170.66	166.50	4.3	5,733	0.07%
2022/09/05	6	168.58	0	0.00	168.00	6	5,818	0.10%
2022/09/02	0	0.00	1	176.00	174.50	-1	5,894	-0.02%
2022/09/01	6	175.25	0	0.00	173.00	6	6,029	0.10%
2022/08/31	2	178.75	1	177.50	183.00	1	6,090	0.02%
2022/08/30	0	178.00	1	177.50	178.00	-1	6,139	-0.02%
2022/08/29	3	170.83	1	171.50	171.00	2	6,249	0.03%
2022/08/26	1	182.50	1	183.50	181.00	0	6,402	0.00%
2022/08/25	0	0.00	11	184.82	183.00	-11	6,562	-0.17%
2022/08/24	0	0.00	6	180.17	178.00	-6	6,619	-0.09%
2022/08/23	4	176.63	2	178.50	179.00	2	6,797	0.03%
2022/08/22	3	180.00	3	179.00	177.50	0	7,045	0.00%
2022/08/19	1	184.50	2	185.25	183.50	-1	7,252	-0.01%
2022/08/18	25	179.26	4	179.50	183.00	21	7,339	0.29%
2022/08/17	1	183.00	1	185.50	183.00	0	7,423	0.00%
2022/08/16	7	187.57	7	186.93	185.50	0	7,524	0.00%
2022/08/15	28	183.63	61	183.39	186.00	-33	7,476	-0.44%
2022/08/12	4	175.25	5	174.40	176.50	-1	7,450	-0.01%
2022/08/11	19	172.37	4	169.75	173.00	15	7,652	0.20%
2022/08/10	6	167.08	6	165.83	162.00	0	7,819	0.00%
2022/08/09	8	173.81	1	175.00	173.00	7	8,115	0.09%
2022/08/08	2	174.00	4	173.63	174.50	-2	8,565	-0.02%
2022/08/05	14	171.00	1	172.50	173.50	13	8,735	0.15%
2022/08/04	0	0.00	2	162.00	163.50	-2	8,838	-0.02%
2022/08/03	1	164.00	1	165.00	165.00	0	9,066	0.00%
2022/08/02	2	162.25	2	164.75	167.00	0	9,204	0.00%
2022/08/01	1	167.50	1	170.50	169.50	0	9,303	0.00%
2022/07/29	1	170.00	1	172.00	172.00	0	9,459	0.00%
2022/07/28	1	173.00	1	168.50	168.50	0	9,627	0.00%
2022/07/27	1	168.00	0.5	168.00	173.00	0.5	9,699	0.00%
2022/07/26	2	173.50	12	167.67	167.50	-10	9,702	-0.10%
2022/07/25	2	174.00	1	171.50	171.50	1	9,712	0.01%
2022/07/22	9	179.06	2	179.50	177.50	7	9,819	0.07%
2022/07/21	12	172.29	12	175.58	180.00	0	9,807	0.00%
2022/07/20	4	171.50	19	172.00	170.00	-15	9,789	-0.15%
2022/07/19	2	162.75	2	164.00	165.00	0	9,737	0.00%
2022/07/18	0	0.00	2	165.50	166.00	-2	9,823	-0.02%
2022/07/15	2	164.50	1	165.00	165.00	1	9,838	0.01%
2022/07/14	10	160.00	0	0.00	160.50	10	9,894	0.10%
2022/07/13	0	0.00	1	160.00	154.00	-1	9,905	-0.01%
2022/07/12	11	155.27	6	153.00	153.00	5	9,934	0.05%
2022/07/11	1	167.50	1	170.00	164.00	0	10,019	0.00%
2022/07/08	3	169.67	1	165.00	165.50	2	10,062	0.02%
2022/07/07	0	0.00	3	164.33	167.00	-3	10,008	-0.03%
2022/07/06	1	160.00	1	157.50	157.50	0	9,944	0.00%
2022/07/05	2	160.25	31	165.89	167.00	-29	9,961	-0.29%
2022/07/04	46	165.11	1	165.50	165.00	45	9,906	0.45%
2022/07/01	2	174.25	4	166.50	164.00	-2	9,873	-0.02%
2022/06/30	1	180.00	4	178.25	176.50	-3	9,868	-0.03%
2022/06/29	4	184.25	8	184.19	185.50	-4	9,965	-0.04%
2022/06/28	4	185.75	3	185.17	188.50	1	10,053	0.01%
2022/06/27	2	194.50	1.1	193.24	194.00	0.9	10,018	0.01%
2022/06/24	4	186.88	2	189.50	184.50	2	10,160	0.02%
2022/06/23	1	186.00	3	187.00	188.00	-2	10,236	-0.02%
2022/06/22	3	195.00	23	197.24	187.50	-20	10,215	-0.20%
2022/06/21	9	201.06	7	201.50	203.50	2	10,153	0.02%
2022/06/20	3.2	206.41	2	198.50	198.50	1.2	10,157	0.01%
2022/06/17	1	209.00	1	206.50	206.50	0	10,182	0.00%
2022/06/16	1	230.50	0	0.00	220.00	1	10,130	0.01%
2022/06/15	1	234.50	3	231.50	229.00	-2	10,301	-0.02%
2022/06/14	14.3	233.59	2	230.00	235.00	12.3	10,341	0.12%
2022/06/13	1	239.00	0	0.00	233.00	1	10,309	0.01%
2022/06/10	12	238.50	21	245.40	250.00	-9	10,277	-0.09%
2022/06/09	1	246.00	4	245.13	246.00	-3	10,312	-0.03%
2022/06/08	3	245.50	0	0.00	244.00	3	10,249	0.03%
2022/06/07	11	243.27	3	245.83	242.50	8	10,242	0.08%
2022/06/06	13.6	256.95	3	262.00	253.50	10.6	10,140	0.10%
2022/06/02	5	258.80	12	263.79	265.00	-7	9,988	-0.07%
2022/06/01	2	255.00	20	256.03	259.00	-18	9,830	-0.18%
2022/05/31	16	259.16	14	258.79	259.50	2	9,742	0.02%
2022/05/30	19	253.58	25	253.64	254.50	-6	9,590	-0.06%
2022/05/27	34	242.59	9.1	243.55	244.50	24.9	9,412	0.26%
2022/05/26	1	230.00	8	231.50	232.00	-7	9,208	-0.08%
2022/05/25	6	226.50	7	228.36	229.50	-1	9,074	-0.01%
2022/05/24	7.1	225.41	1	238.00	221.50	6.1	8,933	0.07%
2022/05/23	9	243.83	23	241.72	237.00	-14	8,774	-0.16%
2022/05/20	5	242.60	0	0.00	243.00	5	8,674	0.06%
2022/05/19	20	244.58	21	242.95	245.50	-1	8,568	-0.01%
2022/05/18	14	248.71	7	245.21	246.00	7	8,321	0.08%
2022/05/17	15	241.67	10.2	240.42	249.00	4.8	8,075	0.06%
2022/05/16	22.2	239.73	89	240.46	232.00	-66.8	7,754	-0.86%
2022/05/13	142	228.65	74	228.50	229.00	68	7,375	0.92%	大買/
2022/05/12	2	213.50	0	0.00	208.50	2	7,403	0.03%
2022/05/11	9	213.83	10	216.30	218.00	-1	7,443	-0.01%
2022/05/10	5	209.00	6	208.92	213.00	-1	7,301	-0.01%
2022/05/09	8	207.63	6	211.75	202.00	2	7,198	0.03%
2022/05/06	14	213.75	12	215.63	214.00	2	7,135	0.03%
2022/05/05	68	220.68	70	220.46	221.00	-2	7,016	-0.03%
2022/05/04	3	205.00	2	208.25	201.00	1	6,855	0.01%
2022/05/03	4	197.00	5	197.20	200.50	-1	6,761	-0.01%
2022/04/29	2	197.75	3	203.83	195.00	-1	6,757	-0.01%
2022/04/28	1	196.50	1	197.00	196.50	0	6,692	0.00%
2022/04/27	2	194.50	2	194.50	195.00	0	6,556	0.00%
2022/04/26	1.3	207.50	0	0.00	202.50	1.3	6,412	0.02%
2022/04/25	0.1	212.50	2	206.00	212.50	-1.9	6,317	-0.03%
2022/04/22	3.1	217.06	0	0.00	213.00	3.1	6,264	0.05%
2022/04/21	0	0.00	1	228.50	231.00	-1	6,129	-0.02%
2022/04/20	1.1	226.50	2	224.75	224.50	-0.9	6,074	-0.01%
2022/04/19	2	224.75	8	225.44	223.50	-6	5,995	-0.10%
2022/04/18	4	228.75	0	0.00	224.50	4	5,937	0.07%
2022/04/15	2.1	236.88	0	0.00	228.00	2.1	5,882	0.04%
2022/04/14	1	250.50	1	267.50	250.50	0	5,784	0.00%
2022/04/12	0	0.00	9	254.72	250.50	-9	5,712	-0.16%
2022/04/11	7.1	255.09	5	255.50	252.50	2.1	5,680	0.04%
2022/04/08	0	0.00	1	267.50	267.50	-1	5,586	-0.02%
2022/04/07	6.1	275.11	12	269.17	269.00	-5.9	5,556	-0.11%
2022/04/06	16.1	271.14	11	277.95	278.50	5.1	5,474	0.09%
2022/04/01	6	277.75	2	273.25	281.00	4	5,339	0.07%
2022/03/31	11	294.27	6	293.42	289.50	5	5,203	0.10%
2022/03/30	10	291.00	4	289.00	289.00	6	5,114	0.12%
2022/03/29	6.6	296.84	5	295.20	289.00	1.6	5,103	0.03%
2022/03/28	17.4	309.06	4	311.13	301.00	13.4	4,898	0.27%
2022/03/25	11.3	337.01	0	0.00	334.00	11.3	4,773	0.24%
2022/03/24	6	372.58	8	368.69	371.00	-2	4,706	-0.04%
2022/03/23	14.2	367.85	12	367.13	372.50	2.2	4,705	0.05%
2022/03/22	6	359.08	15	361.67	368.00	-9	4,721	-0.19%
2022/03/21	19	344.95	69	340.99	358.00	-50	4,660	-1.07%
2022/03/18	78	343.66	175	329.81	347.50	-97	4,635	-2.09%	大賣/
2022/03/17	160	317.00	5.1	315.63	317.00	154.9	4,536	3.41%	大買/鉅額交易
2022/03/16	0	0.00	138.4	292.95	288.50	-138.4	4,634	-2.99%	大賣/鉅額交易
2022/03/15	0	0.00	1	299.00	285.00	-1	4,686	-0.02%
2022/03/14	159	305.43	22	309.28	308.50	137	4,754	2.88%	大買/鉅額交易
2022/03/11	0	0.00	6	290.83	294.00	-6	4,619	-0.13%
2022/03/10	1	292.50	4	288.00	287.00	-3	4,611	-0.07%
2022/03/08	5	262.00	2	273.50	260.50	3	4,621	0.06%
2022/03/03	0	0.00	13	291.08	285.00	-13	5,076	-0.26%
2022/03/02	5	284.20	4	285.00	281.50	1	5,105	0.02%
2022/03/01	0	0.00	5	272.00	276.00	-5	5,162	-0.10%
2022/02/25	4	257.00	1	260.50	257.00	3	5,419	0.06%
2022/02/24	1	255.50	0	0.00	253.50	1	5,548	0.02%
2022/02/23	3	266.50	1	267.00	266.00	2	5,637	0.04%
2022/02/22	0	0.00	2	264.50	263.50	-2	5,647	-0.04%
2022/02/21	1	276.00	2	277.00	276.00	-1	5,639	-0.02%
2022/02/18	12	280.83	0	0.00	280.50	12	5,638	0.21%
2022/02/16	5	280.50	2	281.50	280.50	3	5,554	0.05%
2022/02/15	3	292.17	128	296.54	283.00	-125	5,512	-2.27%	大賣/鉅額交易
2022/02/14	10	298.55	8	297.50	291.50	2	5,466	0.04%
2022/02/11	138	293.81	3	290.34	294.00	135	5,344	2.53%	大買/鉅額交易
2022/02/10	14	267.96	4	266.13	268.50	10	5,144	0.19%
2022/02/09	0	0.00	11	246.05	250.50	-11	5,027	-0.22%
2022/02/08	2	244.72	6	256.33	241.00	-4	4,983	-0.08%
2022/02/07	0	254.00	1	254.00	254.00	-1	4,890	-0.02%
2022/01/26	0	0.00	8	281.56	282.00	-8	4,842	-0.17%
2022/01/25	1	280.01	3	281.50	276.50	-2	4,835	-0.04%
2022/01/24	11	267.59	1.5	277.00	280.00	9.5	4,805	0.20%
2022/01/20	0	0.00	2	274.00	276.00	-2	4,749	-0.04%
2022/01/19	0	0.00	3	273.00	272.00	-3	4,739	-0.06%
2022/01/18	0	0.00	1	269.00	268.00	-1	4,738	-0.02%
2022/01/17	2	264.00	0	0.00	270.50	2	4,734	0.04%
2022/01/13	3	261.50	0	0.00	264.50	3	4,685	0.06%
2022/01/12	1	269.00	1	273.00	261.50	0	4,685	0.00%
2022/01/07	0	263.00	0	0.00	263.00	0	4,597	0.00%
2022/01/06	1	279.00	6	271.51	274.00	-5	4,548	-0.11%
2022/01/05	1	276.50	3	278.00	279.50	-2	4,502	-0.04%
2022/01/04	0	0.00	1	284.50	287.00	-1	4,457	-0.02%
2022/01/03	1	289.00	0	0.00	288.00	1	4,444	0.02%
2021/12/30	1	289.00	0	0.00	290.00	1	4,433	0.02%
2021/12/29	0	0.00	1	297.00	292.00	-1	4,429	-0.02%
2021/12/28	1	292.51	0	0.00	292.50	1	4,443	0.02%
2021/12/24	2	301.75	2	298.25	304.00	0	4,435	0.00%
2021/12/23	3	305.00	3	303.83	294.50	0	4,351	0.00%
2021/12/22	0	0.00	1	287.50	286.00	-1	4,254	-0.02%
2021/12/21	2	287.50	121	292.14	290.50	-119	4,227	-2.82%	大賣/鉅額交易
2021/12/20	4	294.38	3	295.33	288.00	1	4,176	0.02%
2021/12/17	16	287.06	34	292.35	294.50	-18	4,130	-0.44%
2021/12/16	138	309.57	3.5	301.25	302.00	134.5	4,063	3.31%	大買/鉅額交易
2021/12/15	2	284.75	0	0.00	284.50	2	3,906	0.05%
2021/12/14	2	291.50	2	287.75	288.00	0	3,814	0.00%
2021/12/13	6	302.42	7	301.14	292.00	-1	3,704	-0.03%
2021/12/10	8	295.81	6	297.92	297.50	2	3,530	0.06%
2021/12/09	2	302.89	3	288.33	280.00	-1	3,304	-0.03%
2021/12/08	3	279.17	3	285.53	298.00	0	3,150	0.00%
2021/12/07	1	271.00	0	0.00	271.00	1	2,987	0.03%
2021/12/03	0	0.00	2	254.50	255.50	-2	2,924	-0.07%
2021/12/02	0	0.00	3	256.67	257.00	-3	2,870	-0.10%
2021/12/01	2	262.00	4	259.50	264.00	-2	2,803	-0.07%
2021/11/30	3	261.33	2	258.25	250.00	1	2,663	0.04%
2021/11/29	2	254.25	4.1	244.39	242.00	-2.1	2,474	-0.08%
2021/11/26	7	234.93	101.1	228.88	235.50	-94.1	2,274	-4.14%	大賣/
2021/11/25	3	235.00	125.2	234.31	234.00	-122.2	2,190	-5.58%	大賣/鉅額交易
2021/11/24	224	231.96	3.1	231.84	232.00	221	2,038	10.84%	大買/鉅額交易
2021/11/23	2	204.50	4.1	204.44	211.00	-2.1	1,744	-0.12%
2021/11/22	0	0.00	3.1	210.00	210.00	-3.1	1,601	-0.19%
2021/11/19	2	192.00	2	192.50	191.00	0	1,503	0.00%
2021/11/17	1	181.50	0	0.00	188.50	1	1,468	0.07%
2021/11/16	0	0.00	10	187.00	186.00	-10	1,461	-0.68%
2021/11/15	2	186.00	1	185.50	185.50	1	1,468	0.07%
2021/11/12	10	184.50	0	0.00	189.00	10	1,457	0.69%
2021/11/11	2	185.75	1	188.00	190.00	1	1,428	0.07%
2021/11/10	1	183.50	2.1	180.38	185.50	-1.1	1,346	-0.08%
2021/11/05	0	0.00	3	169.33	169.00	-3	1,259	-0.24%
2021/11/03	1	164.00	0	0.00	161.00	1	1,236	0.08%
2021/11/02	2	167.25	0	0.00	167.50	2	1,217	0.16%
2021/11/01	0	0.00	1.2	165.93	166.50	-1.2	1,178	-0.10%
2021/10/29	2	154.50	1	156.00	157.50	1	1,148	0.09%
2021/10/27	2	153.00	1	155.50	154.50	1	1,114	0.09%
2021/10/26	0	0.00	3	150.83	151.00	-3	1,094	-0.27%
2021/10/25	3	146.84	0	0.00	147.00	3	1,074	0.28%
2021/10/15	0	0.00	0	156.00	156.00	0	1,097	0.00%
2021/10/14	0	148.00	0	0.00	146.50	0	1,091	0.00%
2021/10/13	1	148.00	1	150.50	148.00	0	1,106	0.00%
2021/10/06	0.1	144.20	0	0.00	144.00	0.1	1,222	0.00%
2021/10/05	2	140.00	2	146.00	150.00	0	1,243	0.00%
2021/10/04	0.1	147.00	0	0.00	145.50	0.1	1,215	0.00%
2021/10/01	3	155.00	3	157.33	151.00	0	1,209	0.00%
2021/09/29	1	162.00	2	165.00	165.50	-1	1,249	-0.08%
2021/09/28	2	167.49	0	0.00	163.50	2	1,242	0.16%
2021/09/27	0	0.00	1	172.00	171.50	-1	1,242	-0.08%
2021/09/24	1	172.50	2	174.75	172.50	-1	1,262	-0.08%
2021/09/23	1	172.50	0	0.00	172.00	1	1,276	0.08%
2021/09/22	3	174.83	3	176.33	177.00	0	1,302	0.00%
2021/09/17	1	179.50	0	0.00	178.00	1	1,314	0.08%
2021/09/06	9	188.78	7.1	190.00	186.50	1.9	1,562	0.12%
2021/09/03	7.1	188.49	17	190.00	189.00	-9.9	1,550	-0.64%
2021/08/25	10	185.00	1	188.00	185.50	9	1,868	0.48%
2021/08/24	0	0.00	1	184.50	179.50	-1	1,866	-0.05%
2021/08/18	2	165.50	0	0.00	173.00	2	1,988	0.10%
2021/08/17	0	0.00	2	171.00	167.00	-2	2,058	-0.10%
2021/08/13	2	183.00	2	185.50	176.50	0	2,071	0.00%
2021/08/10	1	182.50	0	0.00	181.50	1	2,156	0.05%
2021/08/06	1	186.00	0	0.00	186.00	1	2,260	0.04%
2021/08/05	0	190.00	0	0.00	189.00	0	2,313	0.00%
2021/08/03	0	192.00	0	0.00	191.00	0	2,413	0.00%
2021/07/28	0	0.00	1	180.00	189.50	-1	2,568	-0.04%
2021/07/27	1	194.00	2	199.00	193.50	-1	2,629	-0.04%
2021/07/26	2	196.50	0	0.00	196.00	2	2,687	0.07%
2021/07/23	0	195.00	0	0.00	193.00	0	2,734	0.00%
2021/07/22	0	200.67	0	0.00	199.50	0	2,772	0.00%
2021/07/21	0	204.25	1	201.00	204.00	-1	2,815	-0.03%
2021/07/20	1	208.00	0	0.00	207.50	1	2,922	0.03%
2021/07/15	1	211.49	0	0.00	212.00	1	3,554	0.03%
2021/07/13	1	209.50	1.5	211.37	220.00	-0.5	3,602	-0.01%
2021/07/12	1	197.50	1.1	199.86	200.00	-0.1	3,537	0.00%
2021/07/07	1	192.50	2	192.25	197.00	-1	3,489	-0.03%
2021/07/01	1	184.90	2	184.00	180.00	-1	3,551	-0.03%
2021/06/30	0	0.00	2	191.75	189.00	-2	3,544	-0.06%
2021/06/29	1	187.50	1	189.50	186.50	0	3,532	0.00%
2021/06/28	0	0.00	1	183.00	184.00	-1	3,499	-0.03%
2021/06/24	2	180.75	3	181.17	182.00	-1	3,473	-0.03%
2021/06/23	2	175.50	1	179.50	178.50	1	3,440	0.03%
2021/06/22	1	175.50	0	0.00	172.50	1	3,385	0.03%
2021/06/18	1	184.50	0	0.00	179.00	1	3,336	0.03%
2021/06/17	0	0.00	3	185.83	183.00	-3	3,280	-0.09%
2021/06/16	0	0.00	2	178.50	178.00	-2	3,215	-0.06%
2021/06/15	1	177.50	0	0.00	177.00	1	3,210	0.03%
2021/06/11	1	176.00	1	175.50	172.50	0	3,201	0.00%
2021/06/10	1	178.50	0	0.00	174.50	1	3,201	0.03%
2021/06/09	6.1	180.19	3	181.67	176.50	3.1	3,179	0.10%
2021/06/08	11	179.55	11	181.55	178.00	0	3,109	0.00%
2021/06/07	2	171.00	2	172.25	172.00	0	2,989	0.00%
2021/06/03	0	0.00	4	173.89	176.00	-4	2,953	-0.14%
2021/06/02	1	171.50	13	170.50	167.50	-12	2,938	-0.41%
2021/06/01	12	166.83	2	167.00	164.00	10	2,893	0.35%
2021/05/31	2	166.50	2	169.00	168.50	0	2,877	0.00%
2021/05/28	2	169.00	2	168.00	167.50	0	2,884	0.00%
2021/05/27	2	164.25	1	166.00	168.00	1	2,863	0.03%
2021/05/26	4	179.38	9	172.17	166.00	-5	2,842	-0.18%
2021/05/25	0	0.00	7	170.08	171.50	-7	2,754	-0.26%
2021/05/24	0	0.00	3	155.00	156.00	-3	2,702	-0.11%
2021/05/21	1	160.50	2	158.50	157.00	-1	2,709	-0.04%
2021/05/20	6	158.75	4	158.50	157.00	2	2,717	0.07%
2021/05/19	5	158.20	10	160.20	158.50	-5	2,759	-0.18%
2021/05/18	7	153.64	4	153.13	158.50	3	2,787	0.11%
2021/05/17	9	151.89	12	151.33	147.00	-3	2,746	-0.11%
2021/05/14	2	146.00	3	150.67	149.00	-1	2,659	-0.04%
2021/05/13	14	143.18	3	146.50	144.00	11	2,632	0.42%
2021/05/12	2	143.75	1	150.50	146.00	1	2,579	0.04%
2021/05/11	2	148.25	3.1	146.45	145.50	-1.1	2,518	-0.04%
2021/05/10	7	162.77	1	161.00	155.50	6	2,476	0.24%
2021/05/07	11	168.55	8	169.38	171.00	3	2,436	0.12%
2021/05/06	4	171.13	4	172.00	167.00	0	2,407	0.00%
2021/05/05	7	179.06	7	177.21	171.00	0	2,408	0.00%
2021/05/04	3	181.50	5	183.50	179.50	-2	2,392	-0.08%
2021/05/03	5	186.69	2	190.75	183.00	3	2,337	0.13%
2021/04/29	2	185.00	25	185.48	192.00	-23	2,314	-0.99%
2021/04/28	27	188.04	4.1	189.13	185.00	22.9	2,271	1.01%
2021/04/27	3	188.17	3	189.00	191.50	0	2,215	0.00%
2021/04/26	8	199.00	6.6	192.55	195.00	1.4	2,150	0.07%
2021/04/23	5.1	192.21	6	194.59	196.50	-0.9	2,025	-0.05%
2021/04/22	5	177.40	16	180.53	179.00	-11	1,821	-0.60%
2021/04/21	6	176.08	9	177.11	171.50	-3	1,660	-0.18%
2021/04/20	0	0.00	3	164.70	168.00	-3	1,426	-0.21%
2021/04/19	0	0.00	4	151.38	153.00	-4	1,356	-0.29%
2021/04/16	1	145.50	1	146.50	147.00	0	1,342	0.00%
2021/04/14	1	144.50	1	141.00	141.00	0	1,393	0.00%
2021/04/13	1	147.00	1	149.00	143.50	0	1,401	0.00%
2021/04/12	0	0.00	1	145.00	145.50	-1	1,405	-0.07%
2021/04/09	0	0.00	1	152.00	151.00	-1	1,408	-0.07%
2021/04/08	4	153.50	1	153.00	152.00	3	1,408	0.21%
2021/04/07	0	0.00	1	152.00	152.00	-1	1,340	-0.07%
2021/04/06	0	138.00	1	140.00	138.50	-1	1,353	-0.07%
2021/03/31	0	0.00	1	135.00	135.50	-1	1,356	-0.07%
2021/03/29	1	137.50	0	0.00	135.00	1	1,348	0.07%
2021/03/23	1	136.50	1	136.00	136.50	0	1,395	0.00%
2021/03/19	1	135.50	0	0.00	135.00	1	1,425	0.07%
2021/03/17	5	135.30	1	135.00	135.00	4	1,465	0.27%
2021/03/16	2	136.00	1	136.50	136.50	1	1,513	0.07%
2021/03/15	2	134.25	0	0.00	134.00	2	1,653	0.12%
2021/03/09	0	136.50	2	135.00	136.50	-2	1,824	-0.11%
2021/03/05	0	0.00	1	133.00	141.00	-1	1,941	-0.05%
2021/03/03	3	142.17	1	146.50	142.50	2	2,137	0.09%
2021/02/26	0	0.00	1	149.50	150.00	-1	2,217	-0.05%
2021/02/25	1	150.00	6	150.33	152.00	-5	2,401	-0.21%
2021/02/24	3	153.50	0	0.00	149.00	3	2,635	0.11%
2021/02/22	1	151.00	0	0.00	151.00	1	2,631	0.04%
2021/02/19	6	148.67	2	154.25	150.00	4	2,612	0.15%
2021/02/18	0	0.00	3	148.50	148.50	-3	2,576	-0.12%
2021/02/17	0	0.00	0	139.50	139.50	0	2,498	0.00%
2021/01/29	0	0.00	6	128.00	128.00	-6	2,570	-0.23%
2021/01/28	1	132.50	0	0.00	132.50	1	2,580	0.04%
2021/01/27	1	138.50	0.1	138.00	137.50	0.9	2,634	0.03%
2021/01/25	1	148.00	1	149.00	149.00	0	2,616	0.00%
2021/01/22	0	0.00	1	147.50	147.00	-1	2,600	-0.04%
2021/01/21	0.1	142.00	0	0.00	142.50	0.1	2,570	0.00%
2021/01/20	0	0.00	1	143.00	141.00	-1	2,559	-0.04%
2021/01/18	0	0.00	2	143.00	145.00	-2	2,573	-0.08%
2021/01/15	1	146.50	0	0.00	141.00	1	2,588	0.04%
2021/01/14	1	146.00	0	0.00	145.50	1	2,660	0.04%
2021/01/12	3	141.50	0	0.00	140.00	3	2,750	0.11%
2021/01/11	0	0.00	1	144.50	145.00	-1	2,812	-0.04%
2021/01/08	1	142.50	0	0.00	143.50	1	3,039	0.03%
2021/01/07	0	0.00	3	139.00	140.50	-3	3,092	-0.10%
2021/01/05	1	137.50	2	139.50	140.00	-1	3,045	-0.03%
2021/01/04	2	138.99	2	137.00	138.50	0	3,031	0.00%
2020/12/30	0	0.00	8	138.00	138.50	-8	2,997	-0.27%
2020/12/29	1	138.00	1	135.50	135.50	0	2,984	0.00%
2020/12/25	1	134.50	0	0.00	132.50	1	2,952	0.03%
2020/12/24	6	135.00	0	0.00	135.00	6	2,941	0.20%
2020/12/22	1	135.50	1	133.00	133.00	0	2,941	0.00%
2020/12/21	0	0.00	1	133.00	133.50	-1	2,930	-0.03%
2020/12/18	2	137.00	2	137.75	136.00	0	2,928	0.00%
2020/12/17	0	0.00	3	137.67	137.00	-3	2,923	-0.10%
2020/12/16	0	0.00	1	139.00	139.00	-1	2,937	-0.03%
2020/12/15	1	136.00	0	0.00	136.50	1	3,054	0.03%
2020/12/14	0.1	136.42	0	0.00	136.50	0.1	3,078	0.00%
2020/12/11	5	136.60	0	0.00	135.00	5	3,071	0.16%
2020/12/10	2	144.00	2	141.50	138.00	0	3,028	0.00%
2020/12/09	8	150.50	3	151.00	146.00	5	2,969	0.17%
2020/12/08	2.2	145.14	5	144.70	145.00	-2.8	2,820	-0.10%
2020/12/07	7	141.93	19	142.45	145.00	-12	2,811	-0.43%
2020/12/04	0	0.00	5	147.50	146.50	-5	2,777	-0.18%
2020/12/03	9	145.72	3	146.00	142.50	6	2,725	0.22%
2020/12/02	3	144.83	4	146.25	145.00	-1	2,634	-0.04%
2020/12/01	9	143.33	2	146.25	143.50	7	2,568	0.27%
2020/11/30	3	146.67	39	147.59	146.00	-36	2,478	-1.45%
2020/11/27	0	0.00	5	136.00	136.50	-5	2,279	-0.22%
2020/11/26	4	135.50	2	135.50	135.00	2	2,264	0.09%
2020/11/25	10	135.50	5	136.60	132.00	5	2,212	0.23%
2020/11/24	43	135.05	10	135.95	137.00	33	2,159	1.53%
2020/11/23	6	132.33	10.2	132.42	136.00	-4.2	1,968	-0.21%
2020/11/20	2	120.25	2	120.50	124.00	0	1,728	0.00%
2020/11/13	1	115.00	0	0.00	114.50	1	1,722	0.06%
2020/11/11	2	118.00	2	119.00	119.50	0	1,699	0.00%
2020/11/06	0	0.00	1	121.00	121.00	-1	1,672	-0.06%
2020/11/04	3	118.83	4	117.63	122.00	-1	1,637	-0.06%
2020/11/03	0	0.00	1	114.00	114.50	-1	1,576	-0.06%
2020/11/02	3	111.17	0	0.00	110.00	3	1,561	0.19%
2020/10/30	6	114.75	0	0.00	113.00	6	1,562	0.38%
2020/10/29	1	115.00	0	0.00	114.50	1	1,564	0.06%
2020/10/28	2	117.50	0	0.00	117.00	2	1,565	0.13%
2020/10/22	0	0.00	2	125.25	123.00	-2	1,540	-0.13%
2020/10/21	2	122.00	4	122.00	123.00	-2	1,461	-0.14%
2020/10/20	5	122.60	5	124.10	122.00	0	1,445	0.00%
2020/10/19	2	119.50	135	119.51	120.00	-133	1,351	-9.84%	大賣/鉅額交易
2020/10/16	187	122.43	62	122.35	122.50	125	1,284	9.74%	大買/鉅額交易
2020/10/14	3	106.33	2	105.75	106.00	1	988	0.10%
2020/10/13	0.1	104.50	0	0.00	104.50	0.1	1,000	0.01%
2020/10/12	1	104.50	0	0.00	104.50	1	1,006	0.10%
2020/10/08	0	0.00	1	107.50	107.50	-1	1,018	-0.10%
2020/10/07	1	107.50	0	0.00	108.00	1	1,037	0.10%
2020/10/06	4	108.00	0	0.00	108.00	4	1,060	0.38%
2020/10/05	3	109.00	1	107.50	108.00	2	1,079	0.19%
2020/09/28	1	105.00	0	0.00	105.00	1	1,140	0.09%
2020/09/24	5	104.00	5	105.00	103.00	0	1,185	0.00%
2020/09/23	0	0.00	4	106.50	107.00	-4	1,198	-0.33%
2020/09/22	4	106.88	0	0.00	106.50	4	1,217	0.33%
2020/09/21	0	0.00	1	109.00	108.50	-1	1,290	-0.08%
2020/09/18	2	116.75	1	117.00	112.00	1	1,353	0.07%
2020/09/17	0	0.00	1	108.50	117.50	-1	1,293	-0.08%
2020/09/11	5	104.60	0	0.00	104.50	5	1,578	0.32%
2020/09/10	0	0.00	1	106.00	106.00	-1	1,600	-0.06%
2020/09/02	2	103.00	0	0.00	103.50	2	1,692	0.12%
2020/09/01	0	0.00	1	105.00	105.50	-1	1,719	-0.06%
2020/08/31	1	103.50	0	0.00	103.00	1	1,717	0.06%
2020/08/28	1	103.00	1	104.00	104.00	0	1,722	0.00%
2020/08/27	1	105.00	0	0.00	105.00	1	1,718	0.06%
2020/08/24	0	0.00	2	107.25	107.50	-2	1,727	-0.12%
2020/08/21	1	107.00	0	0.00	107.50	1	1,714	0.06%
2020/08/20	3	106.17	2	104.50	106.00	1	1,726	0.06%
2020/08/17	1	120.50	0	0.00	120.00	1	1,739	0.06%
2020/08/07	0	0.00	2	126.00	126.00	-2	1,771	-0.11%
2020/08/05	2	127.75	0	0.00	127.00	2	1,806	0.11%
2020/07/30	0	0.00	1	129.00	130.00	-1	2,044	-0.05%
2020/07/29	0	0.00	5	128.00	128.00	-5	2,140	-0.23%
2020/07/28	5	135.00	0	0.00	128.50	5	2,255	0.22%
2020/07/24	0	0.00	3	132.50	130.50	-3	2,328	-0.13%
2020/07/23	3	133.50	0	0.00	135.50	3	2,340	0.13%
2020/07/21	1	135.00	0	0.00	135.00	1	2,352	0.04%
2020/07/14	1	133.50	1	134.00	133.50	0	2,566	0.00%
2020/07/13	1	136.00	1	137.00	135.50	0	2,554	0.00%
2020/07/08	0	0.00	2	135.00	134.50	-2	2,519	-0.08%
2020/07/07	2	135.75	2	136.00	136.00	0	2,494	0.00%
2020/07/06	0	0.00	7	134.64	136.00	-7	2,475	-0.28%
2020/07/02	8	134.94	1	134.01	135.00	7	2,468	0.28%
2020/07/01	0	0.00	1	135.50	135.50	-1	2,453	-0.04%
2020/06/30	4	137.00	3	136.17	137.00	1	2,435	0.04%
2020/06/29	2	130.01	0	0.00	131.00	2	2,364	0.09%
2020/06/24	1	130.50	0	0.00	129.00	1	2,307	0.04%
2020/06/22	1	133.50	0	0.00	130.00	1	2,204	0.05%
2020/06/19	4	135.63	1	138.00	132.00	3	2,191	0.14%
2020/06/18	3	135.00	1	133.00	135.00	2	2,127	0.09%
2020/06/17	2.1	137.05	0	0.00	137.00	2.1	2,101	0.10%
2020/06/16	1	140.00	0	0.00	140.50	1	2,115	0.05%
2020/06/15	2	143.50	1	140.50	140.50	1	2,199	0.05%
2020/06/10	0	0.00	1	149.50	146.50	-1	2,378	-0.04%
2020/06/09	1	148.50	0	0.00	147.50	1	2,475	0.04%
2020/06/04	1	153.50	0	0.00	152.00	1	2,662	0.04%
2020/06/02	0	0.00	1	156.50	154.00	-1	2,716	-0.04%
2020/06/01	0	0.00	1	154.00	155.00	-1	2,772	-0.04%
2020/05/27	1	151.00	1	154.50	151.00	0	2,862	0.00%
2020/05/26	1	156.00	0.5	156.50	157.00	0.5	2,889	0.02%
2020/05/25	0	0.00	1	149.50	148.50	-1	2,932	-0.03%
2020/05/22	1	155.00	0	0.00	151.00	1	2,987	0.03%
2020/05/19	1	150.50	0	0.00	150.50	1	3,163	0.03%
2020/05/12	1	154.00	0	0.00	155.50	1	3,566	0.03%
2020/05/11	1	155.50	1	155.50	155.50	0	3,545	0.00%
2020/05/08	2	164.00	1	164.00	161.50	1	3,509	0.03%
2020/05/07	1	162.50	1	163.50	161.50	0	3,461	0.00%
2020/05/06	2	160.50	1	157.50	158.00	1	3,397	0.03%
2020/05/05	1	154.00	3	155.33	154.00	-2	3,306	-0.06%
2020/05/04	3	156.17	3	153.67	154.00	0	3,212	0.00%
2020/04/30	2	143.00	8	147.19	148.50	-6	3,093	-0.19%
2020/04/28	2	139.75	3	140.00	137.50	-1	2,987	-0.03%
2020/04/24	3	136.33	0	0.00	136.00	3	2,972	0.10%
2020/04/22	1	138.00	1	137.00	139.00	0	2,934	0.00%
2020/04/21	5	140.80	3	143.50	134.50	2	2,926	0.07%
2020/04/20	3	139.67	5	140.00	144.50	-2	2,812	-0.07%
2020/04/16	1	131.50	0	0.00	131.00	1	2,719	0.04%
2020/04/09	3	137.50	3	135.00	131.00	0	2,690	0.00%
2020/04/08	0	0.00	1	134.50	136.00	-1	2,680	-0.04%
2020/04/01	0	125.50	0	0.00	125.50	0	2,636	0.00%
2020/03/30	1	122.00	2	123.75	129.00	-1	2,644	-0.04%
2020/03/27	1	133.00	1	131.00	127.00	0	2,627	0.00%
2020/03/26	3	128.83	1	129.50	131.50	2	2,599	0.08%
2020/03/25	8	140.75	8	135.50	132.00	0	2,572	0.00%
2020/03/24	0	135.00	0	0.00	135.00	0	2,507	0.00%
2020/03/23	1	134.00	0	0.00	135.00	1	2,486	0.04%
2020/03/20	1	137.00	0	0.00	138.00	1	2,463	0.04%
2020/03/19	3	126.17	3	128.67	126.00	0	2,428	0.00%
2020/03/18	4	144.13	5	141.00	133.50	-1	2,322	-0.04%
2020/03/17	3	143.00	5	140.50	143.00	-2	2,229	-0.09%
2020/03/16	2	137.50	2	134.00	134.00	0	2,134	0.00%
2020/03/13	1	135.50	1	140.00	139.00	0	2,085	0.00%
2020/03/12	8	140.75	12	141.21	146.00	-4	1,968	-0.20%
2020/03/11	1	141.00	4	147.13	141.00	-3	1,856	-0.16%
2020/03/10	3	147.00	0	0.00	150.50	3	1,808	0.17%
2020/03/09	1	140.50	3	140.33	140.00	-2	1,733	-0.12%
2020/03/06	1	140.50	1	142.00	142.00	0	1,687	0.00%
2020/03/05	9	141.78	10	145.85	146.00	-1	1,665	-0.06%
2020/03/04	1	140.50	6	139.67	142.00	-5	1,597	-0.31%
2020/03/03	1	146.00	1	140.50	138.00	0	1,566	0.00%
2020/03/02	0	0.00	1	141.00	142.00	-1	1,528	-0.07%
2020/02/27	1	138.00	12	141.63	140.00	-11	1,479	-0.74%
2020/02/26	23	141.67	17.9	143.22	139.50	5.1	1,431	0.36%
2020/02/25	11	138.73	5	139.40	140.50	6	1,353	0.44%
2020/02/24	10	144.75	7	143.93	143.50	3	1,294	0.23%
2020/02/21	2	146.00	0	0.00	147.00	2	1,247	0.16%
2020/02/20	3	146.83	40.5	145.07	148.00	-37.5	1,205	-3.11%
2020/02/19	35	138.54	5	140.30	144.00	30	1,088	2.76%
2020/02/18	6	133.25	5	132.20	131.00	1	885	0.11%
2020/02/17	5	129.70	2	130.50	130.50	3	748	0.40%
2020/02/14	0	0.00	1	117.50	119.00	-1	628	-0.16%
2020/02/10	9	115.44	8	115.50	115.50	1	619	0.16%
2020/02/03	0	0.00	2	109.00	110.50	-2	646	-0.31%
2020/01/31	0	0.00	1	110.00	111.00	-1	645	-0.15%
2020/01/30	1	105.00	1	108.00	108.00	0	651	0.00%
2020/01/13	1	111.50	1	111.50	112.50	0	717	0.00%
2020/01/07	0	0.00	1	113.00	113.00	-1	863	-0.12%
2020/01/03	1	119.50	0	0.00	116.50	1	924	0.11%
2020/01/02	1	117.00	0	0.00	119.00	1	919	0.11%
2019/12/30	1	118.00	0	0.00	118.00	1	916	0.11%
2019/12/25	1	119.00	1	120.50	119.00	0	922	0.00%
2019/12/23	0	0.00	2	116.25	117.50	-2	889	-0.22%
2019/12/17	0	0.00	2	114.25	115.00	-2	854	-0.23%
2019/12/10	1	111.50	0	0.00	111.50	1	848	0.12%
2019/12/06	1	113.50	0	0.00	112.50	1	848	0.12%
2019/11/26	2.1	108.04	0	0.00	109.00	2.1	846	0.25%
2019/11/21	1	109.50	0	0.00	109.00	1	848	0.12%
2019/11/08	1	113.50	0	0.00	113.50	1	870	0.11%
2019/11/07	1	117.00	0	0.00	117.00	1	868	0.12%
2019/11/06	1	121.00	1	120.50	120.50	0	874	0.00%
2019/11/05	0	0.00	1	120.50	122.00	-1	892	-0.11%
2019/10/31	1	116.50	0	0.00	116.50	1	861	0.12%
2019/10/29	0	0.00	1	122.00	121.50	-1	850	-0.12%
2019/10/22	1	119.50	0	0.00	118.00	1	838	0.12%
2019/10/15	0	0.00	1	112.00	113.00	-1	667	-0.15%
2019/10/09	0	0.00	1	106.00	107.00	-1	610	-0.16%
2019/09/27	1	101.00	1	101.50	101.00	0	668	0.00%
2019/09/19	0	0.00	1	104.00	104.00	-1	769	-0.13%
2019/09/11	0.1	101.50	0	0.00	102.00	0.1	1,068	0.01%
2019/09/10	0.1	102.00	0	0.00	102.50	0.1	1,078	0.01%
2019/09/05	0	0.00	1	106.50	106.00	-1	1,102	-0.09%
2019/08/28	2	101.75	2	102.00	102.00	0	1,129	0.00%
2019/08/26	1	101.50	0	0.00	101.50	1	1,144	0.09%
2019/08/19	1	106.50	0	0.00	105.00	1	1,207	0.08%
2019/08/14	1	105.50	0	0.00	106.00	1	1,210	0.08%
2019/08/13	0	0.00	2	101.00	101.50	-2	1,202	-0.17%
2019/08/12	1	97.00	1	98.20	101.00	0	1,205	0.00%
2019/08/08	2	100.25	2	101.00	101.50	0	1,204	0.00%
2019/08/07	3	101.00	2	101.75	102.00	1	1,199	0.08%
2019/08/02	1	109.00	0	0.00	108.50	1	1,187	0.08%
2019/07/31	1	111.50	0	0.00	112.00	1	1,200	0.08%
2019/07/26	0	0.00	8	114.88	115.00	-8	1,211	-0.66%
2019/07/25	5	113.60	2	113.50	116.00	3	1,209	0.25%
2019/07/24	1	112.50	0	0.00	113.50	1	1,199	0.08%
2019/07/23	1	110.50	0	0.00	109.00	1	1,186	0.08%
2019/07/22	1	108.50	0	0.00	109.00	1	1,191	0.08%
2019/07/18	0	0.00	1	107.50	107.00	-1	1,251	-0.08%
2019/07/10	2	111.75	1	112.50	111.00	1	1,322	0.08%
2019/07/09	1	120.00	0	0.00	120.50	1	1,305	0.08%
2019/07/08	1	123.00	0	0.00	122.00	1	1,297	0.08%
2019/07/03	1	121.50	0	0.00	121.50	1	1,368	0.07%
2019/07/02	12	124.00	1	123.50	124.00	11	1,358	0.81%
2019/06/28	1	121.50	13	122.23	121.50	-12	1,349	-0.89%
2019/06/21	0	0.00	1	121.50	125.00	-1	1,231	-0.08%
2019/06/20	2	118.75	3	119.67	120.50	-1	1,171	-0.09%
2019/06/19	6	116.50	7	115.50	115.50	-1	1,136	-0.09%
2019/06/17	0	0.00	1	108.50	108.50	-1	1,184	-0.08%
2019/06/11	0	0.00	1	104.00	104.50	-1	1,207	-0.08%
2019/06/03	0	0.00	10	101.50	101.50	-10	1,262	-0.79%
2019/05/29	1	98.30	0	0.00	98.30	1	1,313	0.08%
2019/05/21	0	0.00	10	101.00	104.50	-10	1,480	-0.68%
2019/05/17	0	0.00	1	103.00	103.00	-1	1,505	-0.07%
2019/05/14	1	102.50	0	0.00	106.00	1	1,619	0.06%
2019/05/07	1	113.50	0	0.00	113.50	1	1,715	0.06%
2019/05/06	1	115.50	1	116.00	115.50	0	1,774	0.00%
2019/05/03	0	0.00	1	118.00	119.00	-1	1,782	-0.06%
2019/05/02	1	117.50	0	0.00	117.00	1	1,787	0.06%
2019/04/24	0	0.00	1	125.50	121.50	-1	1,866	-0.05%
2019/04/23	0	0.00	2	122.50	123.50	-2	1,834	-0.11%
2019/04/18	0	0.00	1	118.50	118.50	-1	1,859	-0.05%
2019/04/17	0	0.00	3	123.50	122.50	-3	1,828	-0.16%
2019/04/16	2	120.00	0	0.00	122.50	2	1,821	0.11%
2019/04/12	0	0.00	2	119.25	119.50	-2	1,838	-0.11%
2019/04/11	1	120.50	1	119.50	119.00	0	1,837	0.00%
2019/04/10	0	0.00	1	121.50	123.50	-1	1,823	-0.05%
2019/04/09	3	124.00	3	123.33	122.50	0	1,827	0.00%
2019/04/08	1	119.00	0	0.00	119.00	1	1,809	0.06%
2019/04/02	1	119.00	1	119.00	119.00	0	1,844	0.00%
2019/04/01	4	118.50	3	117.83	117.00	1	1,881	0.05%
2019/03/29	1	115.00	1	116.50	117.00	0	1,849	0.00%
2019/03/28	1	115.50	5	116.50	115.50	-4	1,891	-0.21%
2019/03/25	1	113.50	26	113.58	115.50	-25	1,994	-1.25%
2019/03/21	3.5	116.93	1	116.50	116.50	2.5	2,003	0.12%
2019/03/20	32	116.52	1	118.00	118.00	31	2,013	1.54%
2019/03/19	1	112.00	1	112.00	111.50	0	1,995	0.00%
2019/03/18	0	0.00	2	111.25	110.50	-2	2,006	-0.10%
2019/03/15	1	112.00	1	113.00	112.00	0	2,045	0.00%
2019/03/08	1	111.50	0	0.00	110.50	1	2,274	0.04%
2019/03/06	2	114.75	1	113.00	113.00	1	2,430	0.04%
2019/03/05	1	116.50	0	0.00	116.00	1	2,512	0.04%
2019/02/27	2	121.00	1	119.00	119.50	1	2,544	0.04%
2019/02/26	1	122.50	1	123.50	121.50	0	2,540	0.00%
2019/02/25	1	123.00	6	122.83	122.00	-5	2,547	-0.20%
2019/02/22	14	127.29	15	128.30	127.00	-1	2,592	-0.04%
2019/02/21	1	125.00	0	0.00	126.00	1	2,580	0.04%
2019/02/20	9	127.06	9	126.17	125.00	0	2,604	0.00%
2019/02/19	3	124.33	3	125.17	126.00	0	2,637	0.00%
2019/02/18	1	126.00	1	127.00	125.50	0	2,640	0.00%
2019/02/15	1	127.00	0	0.00	125.00	1	2,676	0.04%
2019/02/14	2	128.50	1	127.50	128.00	1	2,701	0.04%
2019/02/13	4	129.38	4	130.75	132.00	0	2,692	0.00%
2019/02/12	1	123.50	0	0.00	125.00	1	2,668	0.04%
2019/02/11	1	123.00	3	123.00	120.50	-2	2,746	-0.07%
2019/01/29	0	0.00	1	121.00	120.50	-1	2,867	-0.03%
2019/01/28	16	125.50	15	123.23	123.00	1	2,907	0.03%
2019/01/25	3	122.00	3	124.50	124.00	0	3,007	0.00%
2019/01/24	0	0.00	1	120.00	118.00	-1	3,048	-0.03%
2019/01/22	8	118.38	9	119.00	117.50	-1	3,101	-0.03%
2019/01/21	3	116.67	6	119.08	119.50	-3	3,153	-0.10%
2019/01/18	1	110.50	1	111.50	114.50	0	3,148	0.00%
2019/01/16	1	117.00	0	0.00	114.00	1	3,213	0.03%
2019/01/15	3	115.00	4	114.75	115.50	-1	3,232	-0.03%
2019/01/14	7	113.07	3	114.00	113.00	4	3,243	0.12%
2019/01/11	4	118.00	4	116.00	116.00	0	3,252	0.00%
2019/01/10	25	119.32	29	117.41	117.00	-4	3,276	-0.12%
2019/01/09	3	117.50	11	118.36	118.00	-8	3,283	-0.24%
2019/01/08	4	115.50	2	115.50	115.00	2	3,320	0.06%
2019/01/07	2	115.00	2	115.50	115.00	0	3,341	0.00%
2019/01/04	2	113.50	2	109.00	113.00	0	3,375	0.00%
2019/01/03	2	114.50	2	115.00	113.00	0	3,405	0.00%
2019/01/02	0	0.00	2	117.00	116.50	-2	3,479	-0.06%
2018/12/28	2	117.00	2	118.00	118.00	0	3,554	0.00%
2018/12/27	14	116.46	15	117.70	117.50	-1	3,591	-0.03%
2018/12/26	2	115.50	2	112.00	112.00	0	3,594	0.00%
2018/12/25	0	0.00	4	111.88	115.00	-4	3,613	-0.11%
2018/12/24	4	119.13	5	120.70	118.00	-1	3,593	-0.03%
2018/12/22	1	123.50	1	123.50	124.00	0	3,569	0.00%
2018/12/21	25	122.00	29	122.53	126.00	-4	3,639	-0.11%
2018/12/20	10	123.95	4	125.38	122.00	6	3,621	0.17%
2018/12/19	4	132.13	0	0.00	130.00	4	3,628	0.11%
2018/12/18	11	132.95	10	135.00	133.00	1	3,598	0.03%
2018/12/17	11	135.55	11	136.05	134.50	0	3,770	0.00%
2018/12/14	8	134.69	2	135.00	135.00	6	3,997	0.15%
2018/12/13	10	138.15	3	138.83	139.00	7	4,105	0.17%
2018/12/12	14	139.71	20	140.00	140.50	-6	4,263	-0.14%
2018/12/11	4	134.00	6	134.17	133.50	-2	4,294	-0.05%
2018/12/10	14	133.57	7	131.64	133.00	7	4,302	0.16%
2018/12/07	3	133.00	6	135.92	139.00	-3	4,307	-0.07%
2018/12/06	9	135.33	18	132.19	130.50	-9	4,400	-0.20%
2018/12/05	1	142.50	0	0.00	139.50	1	4,404	0.02%
2018/12/04	3	147.17	3	147.00	146.50	0	4,487	0.00%
2018/12/03	5	148.00	6	150.92	150.00	-1	4,524	-0.02%
2018/11/30	6	142.83	7	141.14	142.50	-1	4,539	-0.02%
2018/11/29	2	140.00	6	142.42	140.00	-4	4,561	-0.09%
2018/11/28	23	131.30	28	132.14	132.00	-5	4,594	-0.11%
2018/11/27	7	128.14	11	127.36	128.00	-4	4,522	-0.09%
2018/11/26	0	0.00	7	122.50	123.00	-7	4,566	-0.15%
2018/11/23	2	121.00	0	0.00	120.50	2	4,728	0.04%
2018/11/22	6	124.33	1	121.50	121.50	5	4,911	0.10%
2018/11/21	3	123.17	16	125.72	125.50	-13	4,960	-0.26%
2018/11/20	1	117.50	1	119.50	121.00	0	4,931	0.00%
2018/11/19	2	115.00	1	118.00	119.00	1	4,933	0.02%
2018/11/16	5	116.60	3	117.50	116.00	2	5,029	0.04%
2018/11/15	1	115.50	0	0.00	116.50	1	5,075	0.02%
2018/11/14	7	115.86	4	115.00	114.50	3	5,099	0.06%
2018/11/13	3	111.50	1	113.00	117.00	2	5,110	0.04%
2018/11/12	9	115.50	8	114.25	116.50	1	5,143	0.02%
2018/11/09	22.5	113.87	14	113.32	115.00	8.5	5,172	0.16%
2018/11/08	17	119.32	14	115.07	114.00	3	5,209	0.06%
2018/11/07	18	119.17	21	114.81	119.50	-3	5,139	-0.06%
2018/11/06	13	112.00	6	112.25	109.50	7	5,093	0.14%
2018/11/05	4	109.75	7	113.36	117.00	-3	5,093	-0.06%
2018/11/02	4	110.50	9	113.72	112.00	-5	5,059	-0.10%
2018/11/01	7	112.64	5	113.70	113.50	2	4,960	0.04%
2018/10/31	2	102.50	8	105.25	105.50	-6	4,869	-0.12%
2018/10/30	14	96.51	7	96.20	96.20	7	4,887	0.14%
2018/10/29	4	94.53	9	95.34	97.20	-5	4,966	-0.10%
2018/10/26	10	94.65	10	97.18	92.10	0	4,932	0.00%
2018/10/25	20	95.80	4.5	96.42	95.00	15.5	4,962	0.31%
2018/10/24	3	107.67	4	105.25	105.50	-1	4,985	-0.02%
2018/10/23	1	109.00	5	111.50	109.00	-4	4,991	-0.08%
2018/10/22	1	114.50	7	112.00	118.00	-6	5,020	-0.12%
2018/10/19	7	112.29	0	0.00	114.50	7	5,166	0.14%
2018/10/18	8	121.00	6	118.00	118.00	2	5,300	0.04%
2018/10/17	4	123.25	3	121.00	121.00	1	5,319	0.02%
2018/10/16	2	120.50	2	120.50	121.00	0	5,339	0.00%
2018/10/15	0	0.00	8	117.81	118.00	-8	5,354	-0.15%
2018/10/12	0	0.00	4	114.88	117.00	-4	5,480	-0.07%
2018/10/11	12	113.04	2	115.00	112.50	10	5,553	0.18%
2018/10/09	6	123.25	15	121.40	124.50	-9	5,624	-0.16%
2018/10/08	3	117.83	5	118.30	118.00	-2	5,600	-0.04%
2018/10/05	4	131.25	9	132.06	130.00	-5	5,592	-0.09%
2018/10/03	10	142.05	5	143.50	139.00	5	5,632	0.09%
2018/10/01	1.6	149.88	3	149.50	151.00	-1.4	5,681	-0.02%
2018/09/28	1	148.00	1	150.00	150.00	0	5,755	0.00%
2018/09/27	5	159.50	10	157.00	152.00	-5	5,850	-0.09%
2018/09/26	12	164.88	7	166.21	163.00	5	5,841	0.09%
2018/09/12	16	80.36	9	80.28	79.30	7	5,881	0.12%
2018/09/11	14	85.96	4.6	85.72	85.40	9.4	5,808	0.16%
2018/09/10	6	90.22	3	90.57	89.60	3	5,642	0.05%
2018/09/07	14	104.58	4.4	100.50	99.50	9.6	5,558	0.17%
2018/09/06	2	108.50	4	108.25	108.50	-2	5,410	-0.04%
2018/09/04	9	107.39	8	105.50	107.50	1	5,477	0.02%
2018/09/03	4	105.63	2	106.75	104.50	2	5,508	0.04%
2018/08/31	16	108.22	0	0.00	110.00	16	5,439	0.29%
2018/08/30	23	113.70	27	113.87	111.00	-4	5,435	-0.07%
2018/08/29	0	0.00	2	109.50	110.50	-2	5,400	-0.04%
2018/08/28	4	109.75	5	110.10	109.00	-1	5,469	-0.02%
2018/08/27	3	110.83	4	112.13	113.00	-1	5,437	-0.02%
2018/08/24	10	107.05	3	106.67	107.50	7	5,506	0.13%
2018/08/23	2	110.50	2	112.00	110.50	0	5,728	0.00%
2018/08/22	7	110.79	6	111.83	113.50	1	5,988	0.02%
2018/08/21	14	109.68	13	110.04	112.50	1	6,261	0.02%
2018/08/20	27	109.54	11	110.32	109.50	16	6,248	0.26%
2018/08/17	14	120.82	8	118.00	118.00	6	6,190	0.10%
2018/08/16	13	121.19	9	117.06	123.00	4	6,289	0.06%
2018/08/15	2	118.00	2	118.25	117.00	0	6,444	0.00%
2018/08/14	5	117.45	0	0.00	121.00	5	6,587	0.08%
2018/08/13	5	123.30	2	121.00	121.00	3	6,624	0.05%
2018/08/09	3	132.00	0	134.00	132.00	3	7,007	0.04%
2018/08/08	6	134.67	3	136.00	134.00	3	7,354	0.04%
2018/08/07	11	138.05	0	0.00	138.00	11	7,725	0.14%
2018/08/06	6	133.33	3	134.50	133.00	3	7,937	0.04%
2018/08/03	2	140.50	3	138.17	138.50	-1	8,077	-0.01%
2018/08/02	2	139.50	1	142.00	139.00	1	8,111	0.01%
2018/08/01	2	146.50	2	145.00	146.00	0	8,123	0.00%
2018/07/31	3	147.50	2	146.50	148.00	1	8,167	0.01%
2018/07/30	2	145.50	0	0.00	146.00	2	8,164	0.02%
2018/07/27	10	149.00	13	150.08	152.00	-3	8,160	-0.04%
2018/07/26	2	150.75	2	150.00	148.50	0	8,187	0.00%
2018/07/25	5	153.20	7	153.64	150.50	-2	8,191	-0.02%
2018/07/24	2	143.00	1	141.50	147.00	1	8,093	0.01%
2018/07/23	1	143.00	22	138.95	141.00	-21	8,084	-0.26%
2018/07/20	4	151.25	4	150.50	147.50	0	8,061	0.00%
2018/07/19	7	149.50	5	148.50	149.00	2	8,046	0.02%
2018/07/18	8	149.50	11	147.82	148.00	-3	8,115	-0.04%
2018/07/17	26	154.98	11	157.59	150.50	15	8,119	0.18%
2018/07/16	8	152.69	11	148.91	154.50	-3	8,009	-0.04%
2018/07/13	7	146.00	7	144.50	144.50	0	7,954	0.00%
2018/07/12	3	146.50	3	144.50	144.50	0	7,955	0.00%
2018/07/11	10	144.55	8	147.25	144.00	2	7,990	0.03%
2018/07/10	1	148.50	2.5	147.30	146.50	-1.5	8,057	-0.02%
2018/07/09	5	138.40	4	138.63	137.50	1	8,090	0.01%
2018/07/06	13	134.12	15	134.90	136.00	-2	8,131	-0.02%
2018/07/05	8	129.69	8	131.63	124.00	0	8,061	0.00%
2018/07/04	4	130.13	10	131.45	130.50	-6	8,035	-0.07%
2018/07/03	6	134.83	7	132.14	131.00	-1	7,993	-0.01%
2018/07/02	2	136.25	1	140.00	135.50	1	7,976	0.01%
2018/06/29	9	141.94	2	143.00	143.50	7	7,958	0.09%
2018/06/28	1	145.00	2	144.25	141.00	-1	8,027	-0.01%
2018/06/27	14	145.86	11	143.64	141.50	3	8,014	0.04%
2018/06/26	18	148.19	17	147.94	148.00	1	7,963	0.01%
2018/06/25	1.5	139.00	2	138.50	139.50	-0.5	7,839	-0.01%
2018/06/22	1	138.00	1	139.00	137.50	0	7,868	0.00%
2018/06/21	8	142.63	9	143.00	142.50	-1	7,888	-0.01%
2018/06/20	11	135.86	9	138.33	138.00	2	7,885	0.03%
2018/06/19	2	146.00	1	141.00	141.00	1	7,857	0.01%
2018/06/15	4	150.13	3	149.17	149.50	1	7,863	0.01%
2018/06/14	2	150.75	4	150.88	151.00	-2	7,852	-0.03%
2018/06/13	24	153.13	8	151.94	152.00	16	7,893	0.20%
2018/06/12	3	160.00	5	160.40	157.50	-2	7,919	-0.03%
2018/06/11	6	152.92	4	156.88	156.50	2	7,844	0.03%
2018/06/07	11	156.77	7	156.43	155.00	4	7,821	0.05%
2018/06/06	2	158.00	1	158.00	157.50	1	7,924	0.01%
2018/06/05	6	155.08	4	158.75	155.50	2	7,934	0.03%
2018/06/04	9	161.72	14	161.04	161.00	-5	7,846	-0.06%
2018/06/01	14	163.00	9	162.44	163.00	5	7,920	0.06%
2018/05/31	33	175.21	34	175.79	167.00	-1	7,840	-0.01%
2018/05/30	23	167.52	23	166.26	166.00	0	7,513	0.00%
2018/05/29	9	162.83	12	164.50	170.50	-3	7,233	-0.04%
2018/05/28	15	155.27	13	156.46	156.00	2	6,888	0.03%
2018/05/25	7	153.79	5	153.10	152.50	2	6,767	0.03%
2018/05/24	12	153.63	7	152.86	152.50	5	6,717	0.07%
2018/05/23	2	151.50	7	153.21	155.50	-5	6,582	-0.08%
2018/05/22	6	150.00	1	154.50	147.00	5	6,423	0.08%
2018/05/21	17	158.32	13.2	159.08	155.50	3.8	6,377	0.06%
2018/05/18	10	156.85	12	158.88	161.00	-2	6,286	-0.03%
2018/05/17	5	163.40	4	159.75	156.00	1	6,256	0.02%
2018/05/16	91	164.46	86	163.91	164.00	5	6,031	0.08%
2018/05/15	29	163.86	30	161.65	155.00	-1	5,701	-0.02%
2018/05/14	7	153.21	3	157.17	158.50	4	5,362	0.07%
2018/05/11	3	137.00	9	140.50	144.50	-6	5,158	-0.12%
2018/05/10	2	127.75	2	128.25	131.50	0	5,014	0.00%
2018/05/09	1	127.00	4	125.50	126.00	-3	4,998	-0.06%
2018/05/08	4	124.13	5	124.50	124.50	-1	5,017	-0.02%
2018/05/07	1	117.50	0	0.00	119.00	1	5,036	0.02%
2018/05/04	5	119.80	6	117.00	116.50	-1	5,091	-0.02%
2018/05/03	4	121.50	5	123.10	120.50	-1	5,178	-0.02%
2018/05/02	2	119.25	2	120.50	121.00	0	5,214	0.00%
2018/04/27	1	113.50	1	114.50	115.00	0	5,480	0.00%
2018/04/26	1	116.00	4	116.50	111.50	-3	5,617	-0.05%
2018/04/25	4	113.25	1	112.00	115.50	3	5,837	0.05%
2018/04/24	14	118.07	0	0.00	114.00	14	5,980	0.23%
2018/04/20	2	126.25	0	0.00	125.50	2	5,891	0.03%
2018/04/19	2	130.00	1	131.00	126.50	1	5,958	0.02%
2018/04/18	1	126.50	5	126.50	125.50	-4	5,907	-0.07%
2018/04/17	3	125.50	4	126.00	124.50	-1	5,931	-0.02%
2018/04/16	2	126.50	4	127.13	124.50	-2	6,015	-0.03%
2018/04/13	24	122.13	26	122.29	124.00	-2	5,975	-0.03%
2018/04/12	5	111.90	4	110.88	113.00	1	6,025	0.02%
2018/04/11	2	119.25	1	116.50	115.50	1	6,084	0.02%
2018/04/10	2	117.25	2	118.00	117.50	0	6,128	0.00%
2018/04/09	5	117.50	0	0.00	117.50	5	6,229	0.08%
2018/04/03	1	121.50	1	120.00	119.50	0	6,239	0.00%
2018/04/02	6	118.50	0	0.00	119.50	6	6,260	0.10%
2018/03/31	3	120.17	0	0.00	117.50	3	6,309	0.05%
2018/03/30	2	124.25	6	128.00	123.00	-4	6,256	-0.06%
2018/03/29	2	125.25	2	124.50	125.50	0	6,272	0.00%
2018/03/28	2	123.50	0	0.00	123.00	2	6,257	0.03%
2018/03/27	2	128.25	0	0.00	128.00	2	6,241	0.03%
2018/03/26	1	125.50	1	126.00	130.50	0	6,241	0.00%
2018/03/23	2	124.50	3	124.83	124.50	-1	6,196	-0.02%
2018/03/22	11	131.73	5	130.70	129.00	6	6,156	0.10%
2018/03/21	11	136.14	1	136.50	134.50	10	6,083	0.16%
2018/03/20	2	137.00	1	138.00	138.50	1	6,032	0.02%
2018/03/19	10	142.00	10	141.00	138.00	0	6,034	0.00%
2018/03/16	3	139.50	8	140.13	137.50	-5	5,970	-0.08%
2018/03/15	4	137.25	0	0.00	137.00	4	5,882	0.07%
2018/03/14	5	138.50	2	138.25	137.00	3	5,880	0.05%
2018/03/13	2	139.50	0	0.00	139.00	2	5,880	0.03%
2018/03/12	3	141.50	1	144.00	141.00	2	5,843	0.03%
2018/03/09	3	138.33	4	139.00	138.00	-1	5,710	-0.02%
2018/03/07	7	138.14	6	137.25	134.50	1	5,707	0.02%
2018/03/06	3	135.00	9	136.22	135.00	-6	5,610	-0.11%
2018/03/05	0	0.00	7	131.79	130.00	-7	5,559	-0.13%
2018/03/01	1	129.50	1	131.50	130.00	0	5,576	0.00%
2018/02/27	5	133.20	5	131.40	130.50	0	5,616	0.00%
2018/02/26	1	136.50	1	133.00	133.00	0	5,624	0.00%
2018/02/23	1	136.00	3	134.67	132.50	-2	5,562	-0.04%
2018/02/22	6	135.08	4	135.38	134.00	2	5,607	0.04%
2018/02/21	36	133.71	37	134.34	135.50	-1	5,702	-0.02%
2018/02/12	5	128.80	3	128.50	126.00	2	5,640	0.04%
2018/02/09	6	115.75	3	122.33	127.00	3	5,605	0.05%
2018/02/08	33	126.00	33	126.59	123.00	0	5,521	0.00%
2018/02/07	2	121.00	4	124.25	127.00	-2	5,487	-0.04%
2018/02/06	2	122.25	2	117.75	115.50	0	5,576	0.00%
2018/02/05	1	124.00	1	125.50	128.00	0	5,612	0.00%
2018/02/02	2	131.75	1	133.50	132.00	1	5,617	0.02%
2018/02/01	2	135.00	5	132.40	131.00	-3	5,568	-0.05%
2018/01/31	0	0.00	4	130.75	132.00	-4	5,521	-0.07%
2018/01/30	1	132.50	2	135.00	132.00	-1	5,482	-0.02%
2018/01/29	1	130.00	3	131.50	130.00	-2	5,404	-0.04%
2018/01/26	17	131.62	18	127.78	127.00	-1	5,374	-0.02%
2018/01/25	15	138.70	8	133.81	134.00	7	5,288	0.13%
2018/01/24	16	143.31	17	144.59	140.50	-1	5,230	-0.02%
2018/01/23	15	142.40	14	143.50	140.00	1	5,153	0.02%
2018/01/22	24	134.17	22	137.41	143.00	2	4,959	0.04%
2018/01/19	31	129.90	35	130.94	130.00	-4	4,838	-0.08%
2018/01/18	12	121.46	22	121.91	127.00	-10	4,592	-0.22%
2018/01/17	7	116.00	5	115.50	115.50	2	4,427	0.05%
2018/01/16	3	116.50	3	117.67	115.50	0	4,400	0.00%
2018/01/15	6	115.25	8	117.94	115.50	-2	4,358	-0.05%
2018/01/12	5	116.30	6	116.42	115.50	-1	4,291	-0.02%
2018/01/11	16	114.41	16	115.50	115.50	0	4,279	0.00%
2018/01/10	31	118.15	27	119.76	115.50	4	4,232	0.09%
2018/01/09	10	114.40	7	115.43	114.00	3	4,086	0.07%
2018/01/08	33	116.17	38	116.26	114.50	-5	4,055	-0.12%
2018/01/05	17	106.74	64	108.98	110.00	-47	3,879	-1.21%
2018/01/04	0	0.00	10	101.80	100.00	-10	3,767	-0.27%
2018/01/03	20	98.98	23	100.28	101.50	-3	3,718	-0.08%
2018/01/02	2	93.40	1	95.70	92.70	1	3,622	0.03%