精材 (3374)-元大-松山券商分點個股進出

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

精材

(3374)

可現股當沖

股價
179.0
漲跌
▼5.5
漲幅
-2.98%
成交量
10,556張
產業
上櫃半導體類股
1098人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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
2024/06/21	18.6	178.96	17	179.94	179.00	1.6	4,732	0.03%
2024/06/20	8.8	177.89	33.3	181.72	184.50	-24.5	4,569	-0.54%
2024/06/19	6.3	176.54	22	177.89	168.00	-15.7	4,287	-0.37%
2024/06/18	2	178.00	7	175.93	180.00	-5	4,035	-0.12%
2024/06/17	7.5	178.82	2.3	180.35	174.00	5.2	3,810	0.14%
2024/06/14	24.3	176.33	139.7	174.38	175.50	-115.4	3,415	-3.38%	大賣/鉅額交易
2024/06/13	16	169.34	16	171.66	173.00	0	2,861	0.00%
2024/06/12	30	152.69	27.1	154.84	157.50	2.9	2,443	0.12%
2024/06/11	49.1	143.35	53	144.12	146.50	-3.9	1,922	-0.20%
2024/06/07	16	134.06	19	134.58	135.00	-3	1,493	-0.20%
2024/06/06	6	132.33	3	132.50	130.50	3	1,389	0.22%
2024/06/05	3	129.83	6	129.00	128.50	-3	1,339	-0.22%
2024/06/04	9	130.28	13	130.65	130.50	-4	1,413	-0.28%
2024/06/03	0	0.00	1	129.50	129.50	-1	1,412	-0.07%
2024/05/31	0	132.50	0	0.00	127.50	0	1,400	0.00%
2024/05/30	1	130.00	3	130.33	129.50	-2	1,304	-0.15%
2024/05/29	10	130.00	1	130.00	128.50	9	1,272	0.71%
2024/05/28	30.2	129.00	2	125.75	129.00	28.2	1,245	2.27%
2024/05/16	0	0.00	0	118.00	116.50	0	1,695	0.00%
2024/05/07	1	115.50	0	0.00	115.50	1	2,001	0.05%
2024/05/06	1	116.50	0	0.00	115.50	1	2,011	0.05%
2024/05/03	1	118.50	1	118.00	117.00	0	2,021	0.00%
2024/04/29	1	117.50	1	118.00	118.00	0	2,100	0.00%
2024/04/26	1	115.00	0	0.00	117.00	1	2,129	0.05%
2024/04/19	0	0.00	2	113.50	113.50	-2	2,216	-0.09%
2024/04/12	1	124.50	0	0.00	124.50	1	2,169	0.05%
2024/04/10	0	0.00	2	129.25	129.00	-2	2,162	-0.09%
2024/04/03	1	127.00	0	0.00	127.50	1	2,131	0.05%
2024/04/02	1	127.00	0	0.00	127.50	1	2,130	0.05%
2024/04/01	0	0.00	1	125.00	124.50	-1	2,121	-0.05%
2024/03/29	1	123.50	0	0.00	124.00	1	2,127	0.05%
2024/03/21	2	126.75	0	0.00	127.00	2	2,134	0.09%
2024/03/20	0	0.00	2	127.50	126.00	-2	2,190	-0.09%
2024/03/18	0	0.00	6	124.50	126.50	-6	2,216	-0.27%
2024/03/12	2	128.50	0	0.00	129.50	2	2,385	0.08%
2024/03/11	0	0.00	4	129.00	128.50	-4	2,393	-0.17%
2024/03/08	6	133.67	1	135.50	129.50	5	2,439	0.20%
2024/03/07	4	132.13	6	131.50	131.50	-2	2,390	-0.08%
2024/03/05	0	0.00	1	131.50	131.50	-1	2,529	-0.04%
2024/03/04	0	0.00	4	131.63	130.50	-4	2,580	-0.15%
2024/03/01	2	130.75	1	129.50	129.50	1	2,691	0.04%
2024/02/29	1	130.50	1	132.00	132.00	0	2,817	0.00%
2024/02/27	5	129.20	0	0.00	128.50	5	2,893	0.17%
2024/02/26	2	132.00	40	131.00	130.50	-38	3,073	-1.24%
2024/02/23	45	135.78	7	134.22	132.50	38	3,063	1.24%
2024/02/22	1	130.50	3	131.33	131.50	-2	3,009	-0.07%
2024/02/21	8	130.38	82	128.16	129.50	-74	2,972	-2.49%
2024/02/20	12	135.13	2	136.75	135.50	10	2,886	0.35%
2024/02/19	83	135.16	7	135.21	133.50	76	2,822	2.69%
2024/02/16	4	132.75	10	131.00	132.50	-6	2,756	-0.22%
2024/02/15	8	130.75	2	131.50	131.50	6	2,759	0.22%
2024/02/05	7	127.79	0	0.00	126.50	7	2,821	0.25%
2024/02/02	0	0.00	2	129.25	128.00	-2	2,833	-0.07%
2024/01/31	1	126.50	0	0.00	125.50	1	2,787	0.04%
2024/01/26	1	126.00	1	126.00	126.00	0	2,974	0.00%
2024/01/25	5	128.50	0	0.00	126.50	5	2,989	0.17%
2024/01/22	5	126.40	15	127.00	127.00	-10	2,955	-0.34%
2024/01/19	5	127.40	1	127.00	125.50	4	2,939	0.14%
2024/01/18	6	123.50	0	0.00	124.00	6	2,920	0.21%
2024/01/15	2	123.50	1	123.50	123.50	1	2,988	0.03%
2024/01/09	1	120.50	2	121.50	120.50	-1	3,195	-0.03%
2024/01/08	1	121.00	0	0.00	120.50	1	3,204	0.03%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/28	1	128.00	1	128.50	128.00	0	3,273	0.00%
2023/12/27	35	128.00	0	0.00	128.00	35	3,291	1.06%
2023/12/26	1	126.50	1	127.00	126.50	0	3,311	0.00%
2023/12/25	0	0.00	4	125.88	125.00	-4	3,377	-0.12%
2023/12/22	1	125.00	1	126.00	124.50	0	3,433	0.00%
2023/12/20	0	0.00	1	126.00	125.00	-1	3,405	-0.03%
2023/12/19	0	0.00	0.3	126.50	127.00	-0.3	3,373	-0.01%
2023/12/15	2	131.75	1	131.00	130.00	1	3,365	0.03%
2023/12/14	1	130.00	1	131.00	130.00	0	3,308	0.00%
2023/12/13	1	128.00	0	0.00	128.00	1	3,271	0.03%
2023/12/12	1	127.50	0	0.00	127.50	1	3,258	0.03%
2023/12/11	8.3	128.95	7	130.00	128.50	1.3	3,222	0.04%
2023/12/08	1	136.00	2	138.00	136.00	-1	3,128	-0.03%
2023/12/07	5	134.60	0	0.00	135.00	5	3,092	0.16%
2023/12/06	0	137.19	0	0.00	136.00	0	3,046	0.00%
2023/12/05	2	136.00	5	138.80	135.50	-3	3,037	-0.10%
2023/12/04	2	137.75	0	0.00	137.50	2	2,976	0.07%
2023/12/01	3	139.83	0	141.00	139.50	3	2,929	0.10%
2023/11/30	1	139.00	0	138.50	138.00	1	2,840	0.04%
2023/11/29	0	135.50	0	0.00	136.00	0	2,739	0.00%
2023/11/28	2	132.00	0	0.00	132.50	2	2,664	0.08%
2023/11/27	1	135.00	1	139.50	133.50	0	2,531	0.00%
2023/11/24	5	139.00	1	139.00	136.50	4	2,387	0.17%
2023/11/22	2	132.25	0	0.00	133.50	2	2,096	0.10%
2023/11/21	1	131.00	0	0.00	132.50	1	2,064	0.05%
2023/11/15	7	129.71	2	130.00	128.50	5	1,973	0.25%
2023/11/14	0	0.00	1	129.50	130.00	-1	1,941	-0.05%
2023/11/13	1	130.00	0	0.00	128.50	1	1,908	0.05%
2023/11/10	3	128.33	1	128.50	127.00	2	1,789	0.11%
2023/11/09	0	0.00	1	128.00	129.00	-1	1,763	-0.06%
2023/11/08	2	128.25	1	131.00	128.50	1	1,773	0.06%
2023/11/07	13	130.27	0	0.00	130.00	13	1,712	0.76%
2023/11/06	12	126.00	3	126.33	128.00	9	1,633	0.55%
2023/11/02	1	120.00	0	0.00	120.00	1	1,517	0.07%
2023/10/31	0	0.00	2	118.00	115.50	-2	1,516	-0.13%
2023/10/25	0	0.00	1	120.00	122.50	-1	1,527	-0.07%
2023/10/24	1	118.00	1	117.00	118.00	0	1,478	0.00%
2023/10/23	1	118.00	2	120.00	116.50	-1	1,494	-0.07%
2023/10/20	2	119.25	2	120.25	120.00	0	1,498	0.00%
2023/10/19	0	0.00	0.4	119.00	123.50	-0.4	1,467	-0.03%
2023/10/17	3	119.00	0	0.00	118.00	3	1,490	0.20%
2023/10/16	0	0.00	1	115.00	115.00	-1	1,520	-0.07%
2023/10/13	0.4	118.25	0	0.00	118.00	0.4	1,554	0.03%
2023/10/11	0	0.00	1	113.00	112.50	-1	1,613	-0.06%
2023/10/05	1	112.00	1	112.50	112.00	0	1,797	0.00%
2023/10/02	0	0.00	1	117.50	115.50	-1	1,943	-0.05%
2023/09/28	1	117.00	0	0.00	117.50	1	2,015	0.05%
2023/09/11	1	110.50	0	0.00	110.00	1	3,387	0.03%
2023/08/25	0	0.00	8	111.50	111.00	-8	4,937	-0.16%
2023/08/23	8	113.25	0	0.00	113.00	8	4,936	0.16%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/02	0	121.00	6	120.50	120.50	-6	4,776	-0.13%
2023/07/31	1	125.00	1	129.50	125.00	0	4,721	0.00%
2023/07/28	2	128.75	1	127.50	128.50	1	4,688	0.02%
2023/07/27	0	0.00	4	127.00	127.00	-4	4,669	-0.09%
2023/07/26	7	128.50	7	126.86	125.50	0	4,655	0.00%
2023/07/25	4	130.75	0	0.00	129.00	4	4,639	0.09%
2023/07/24	2	128.25	2	128.00	126.50	0	4,607	0.00%
2023/07/21	1	130.00	12	129.50	129.50	-11	4,566	-0.24%
2023/07/20	5	136.10	1	133.50	136.50	4	4,510	0.09%
2023/07/19	9	135.17	0	0.00	134.00	9	4,475	0.20%
2023/07/18	2	134.49	11	133.64	132.50	-9	4,433	-0.20%
2023/07/17	0	134.00	14	136.50	134.00	-14	4,399	-0.32%
2023/07/14	5	137.60	3	137.00	138.00	2	4,358	0.05%
2023/07/13	0	0.00	26	135.10	134.50	-26	4,332	-0.60%
2023/07/12	30	136.30	14	136.46	137.00	16	4,253	0.38%
2023/07/11	13	133.96	3	135.50	133.50	10	4,175	0.24%
2023/07/10	3	135.67	1	135.50	136.00	2	4,119	0.05%
2023/07/07	8	132.75	3	133.83	134.00	5	4,061	0.12%
2023/07/06	3	136.00	0	0.00	135.00	3	3,973	0.08%
2023/07/05	10	143.55	5	143.50	140.00	5	3,862	0.13%
2023/07/04	17	140.56	25	143.24	144.50	-8	3,576	-0.22%
2023/07/03	3	131.50	6	129.75	131.50	-3	3,173	-0.09%
2023/06/30	2	128.00	1	125.50	128.50	1	3,046	0.03%
2023/06/29	1	126.00	1	127.00	126.00	0	3,017	0.00%
2023/06/28	25	129.18	41	128.45	126.50	-16	3,009	-0.53%
2023/06/27	2	125.25	27	126.89	126.50	-25	2,960	-0.84%
2023/06/26	43	126.38	5	124.90	124.50	38	2,867	1.33%
2023/06/21	3	123.00	7	123.71	123.00	-4	2,813	-0.14%
2023/06/20	2	127.75	1	126.50	126.50	1	2,776	0.04%
2023/06/16	1	127.50	6	127.00	127.00	-5	2,673	-0.19%
2023/06/15	6	133.25	5	133.60	130.00	1	2,616	0.04%
2023/06/13	13	129.00	4	129.13	130.00	9	2,372	0.38%
2023/06/12	31	132.40	8.1	132.52	128.00	22.9	2,139	1.07%
2023/06/09	4	126.50	6	127.67	128.00	-2	1,682	-0.12%
2023/06/08	10.1	116.57	15	116.10	116.50	-4.9	1,425	-0.34%
2023/06/07	10	110.20	6	109.75	113.00	4	1,147	0.35%
2023/06/06	0	0.00	1	107.00	107.00	-1	1,034	-0.10%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/11	1	97.80	0	0.00	95.90	1	1,373	0.07%
2023/04/28	0	0.00	1	99.40	98.00	-1	1,579	-0.06%
2023/04/24	1	103.00	0	0.00	102.50	1	1,627	0.06%
2023/04/18	2	110.75	2	111.50	110.50	0	1,686	0.00%
2023/04/07	0	0.00	2	107.50	107.00	-2	1,632	-0.12%
2023/03/29	7	109.00	0	0.00	107.50	7	1,661	0.42%
2023/03/22	0	0.00	1	109.50	110.00	-1	1,625	-0.06%
2023/03/21	1	108.00	1	108.50	108.00	0	1,613	0.00%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/09	2	111.50	0	0.00	111.50	2	1,840	0.11%
2023/03/08	1	111.00	4	111.38	111.50	-3	1,820	-0.16%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/02/23	2	102.75	1	103.00	103.50	1	1,875	0.05%
2023/02/22	2	102.00	1	101.50	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.50	104.00	-1	1,967	-0.05%
2023/02/17	2	102.50	6	103.50	104.00	-4	2,329	-0.17%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/15	3	103.67	3	104.33	104.00	0	2,338	0.00%
2023/02/14	1	106.00	0	0.00	106.00	1	2,348	0.04%
2023/02/13	0	0.00	3	106.00	105.50	-3	2,382	-0.13%
2023/02/10	3	113.00	0	0.00	107.00	3	2,416	0.12%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/07	0	0.00	3	108.00	108.00	-3	2,346	-0.13%
2023/02/03	1	110.00	41	107.99	107.50	-40	2,350	-1.70%
2023/02/01	0	0.00	1	107.00	107.50	-1	2,326	-0.04%
2023/01/31	1	106.00	3	107.00	107.00	-2	2,332	-0.09%
2023/01/30	43	106.05	5	107.40	106.00	38	2,325	1.63%
2023/01/17	2	104.00	2	105.00	104.50	0	2,255	0.00%
2023/01/16	9	103.44	1	104.00	103.50	8	2,261	0.35%
2023/01/13	1	102.00	1	106.50	101.50	0	2,252	0.00%
2023/01/11	1	103.00	0	0.00	102.50	1	2,206	0.05%
2023/01/10	0	0.00	1	105.50	104.50	-1	2,203	-0.05%
2023/01/09	1	103.00	1	105.48	104.00	0	2,182	0.00%
2023/01/06	0	0.00	1	102.00	102.00	-1	2,163	-0.05%
2023/01/05	1	98.10	1	100.00	97.80	0	2,167	0.00%
2023/01/04	2	98.00	0	0.00	98.50	2	2,200	0.09%
2022/12/30	1	98.20	1	96.60	96.30	0	2,255	0.00%
2022/12/27	2	99.60	1	100.00	99.20	1	2,407	0.04%
2022/12/26	0	0.00	1	99.58	98.50	-1	2,486	-0.04%
2022/12/22	1	101.00	1	103.00	101.00	0	2,641	0.00%
2022/12/21	1	100.50	0	0.00	100.50	1	2,707	0.04%
2022/12/19	2	103.25	1	104.50	103.50	1	2,786	0.04%
2022/12/16	2	102.50	2	103.00	102.50	0	2,826	0.00%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	0	0.00	1.1	108.86	106.50	-1.1	2,754	-0.04%
2022/12/05	12	110.50	11	111.09	111.00	1	2,723	0.04%
2022/12/02	0	0.00	2	109.00	108.50	-2	2,658	-0.08%
2022/12/01	7	107.36	5	107.70	106.00	2	2,630	0.08%
2022/11/29	3	102.33	4	102.75	103.00	-1	2,536	-0.04%
2022/11/24	0	0.00	2	103.75	105.50	-2	2,562	-0.08%
2022/11/23	1	107.00	1	104.50	104.00	0	2,530	0.00%
2022/11/22	3	104.00	1	105.00	105.00	2	2,489	0.08%
2022/11/21	4	105.25	3.2	104.55	104.50	0.9	2,488	0.03%
2022/11/18	2	104.00	2	104.50	106.00	0	2,459	0.00%
2022/11/17	6	104.50	126	104.55	107.00	-120	2,423	-4.95%	大賣/鉅額交易
2022/11/16	82.3	110.24	12	110.50	108.00	70.3	2,381	2.95%
2022/11/15	12	107.29	3	108.00	109.50	9	2,254	0.40%
2022/11/14	2	99.05	0	0.00	99.70	2	2,158	0.09%
2022/11/11	8	99.28	6	98.83	97.80	2	2,164	0.09%
2022/11/10	0	0.00	1	95.70	95.50	-1	2,125	-0.05%
2022/11/08	2	94.55	1	95.70	92.40	1	2,124	0.05%
2022/11/07	4	94.60	1	93.60	93.30	3	2,197	0.14%
2022/11/04	0	0.00	1	95.20	96.70	-1	2,209	-0.05%
2022/11/03	1	94.50	0	0.00	94.80	1	2,265	0.04%
2022/11/01	1	94.80	0	0.00	94.70	1	2,396	0.04%
2022/10/31	1	94.10	0	0.00	95.70	1	2,495	0.04%
2022/10/28	1	91.30	0	0.00	91.40	1	2,528	0.04%
2022/10/27	1	89.70	1	90.40	92.90	0	2,534	0.00%
2022/10/24	2	89.25	2	89.17	88.40	0	2,546	0.00%
2022/10/21	0	0.00	10	91.10	89.60	-10	2,560	-0.39%
2022/10/20	1	90.60	1	90.80	90.10	0	2,597	0.00%
2022/10/14	6	91.00	1	89.50	90.50	5	2,810	0.18%
2022/10/13	0	0.00	2	88.80	85.10	-2	2,835	-0.07%
2022/10/12	1	89.30	1	91.20	90.60	0	2,837	0.00%
2022/10/11	1	88.50	1	89.20	88.50	0	2,908	0.00%
2022/10/06	2	95.70	2	94.05	95.50	0	3,040	0.00%
2022/10/05	2	98.10	0	0.00	94.20	2	3,049	0.07%
2022/10/04	1	94.40	1	92.60	93.80	0	3,038	0.00%
2022/09/29	0	0.00	4	94.00	92.90	-4	3,245	-0.12%
2022/09/28	2	98.80	0	0.00	97.20	2	3,202	0.06%
2022/09/27	10	103.00	0	0.00	106.00	10	3,173	0.32%
2022/09/26	0	0.00	72	103.83	103.00	-72	3,145	-2.29%
2022/09/22	0	0.00	1	121.00	121.00	-1	3,115	-0.03%
2022/09/15	0	0.00	0	126.00	123.50	0	3,306	0.00%
2022/09/14	7	123.64	0	0.00	125.00	7	3,354	0.21%
2022/09/13	23	125.96	0	0.00	125.00	23	3,416	0.67%
2022/09/12	21	125.98	1.1	125.94	125.50	19.9	3,473	0.57%
2022/09/06	0	0.00	1	119.00	119.50	-1	3,601	-0.03%
2022/09/05	1	123.50	0	0.00	122.00	1	3,648	0.03%
2022/09/01	2	129.25	1	130.50	127.50	1	3,671	0.03%
2022/08/31	0	0.00	1	131.50	131.50	-1	3,663	-0.03%
2022/08/25	1	129.00	0	0.00	129.50	1	3,821	0.03%
2022/08/24	0	0.00	20	129.00	128.00	-20	3,855	-0.52%
2022/08/17	1	124.00	1.1	123.95	124.00	-0.1	3,950	0.00%
2022/08/16	2	124.75	1	126.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	2	119.25	3.1	119.18	122.50	-1.1	4,094	-0.03%
2022/08/11	23	122.33	3.4	121.65	120.50	19.7	4,113	0.48%
2022/08/10	3	121.17	1	121.50	120.50	2	4,137	0.05%
2022/08/09	11	125.00	1.2	125.50	125.00	9.8	4,121	0.24%
2022/08/08	4	129.13	4	130.50	130.00	0	4,069	0.00%
2022/08/05	3	128.50	4	129.88	129.50	-1	4,038	-0.02%
2022/08/03	1	124.50	1	126.00	126.00	0	3,961	0.00%
2022/08/02	0.1	126.00	1	125.50	127.00	-0.9	3,967	-0.02%
2022/08/01	1	127.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	1	128.00	2	128.75	129.00	-1	4,034	-0.02%
2022/07/28	15	126.53	1	131.00	126.50	14	4,072	0.34%
2022/07/27	7.1	126.85	6	127.58	128.50	1.1	4,109	0.03%
2022/07/26	3.4	126.37	3	127.00	127.50	0.4	4,362	0.01%
2022/07/25	4.3	124.22	5	124.70	126.00	-0.7	4,407	-0.02%
2022/07/22	6	126.83	5	128.30	125.00	1	4,576	0.02%
2022/07/21	12	127.54	15	127.07	128.00	-3	4,613	-0.07%
2022/07/20	4	124.25	1	126.00	122.00	3	4,686	0.06%
2022/07/19	6	122.50	1	122.00	122.50	5	4,758	0.11%
2022/07/18	7	123.43	7	123.43	124.50	0	4,884	0.00%
2022/07/15	6	117.92	8	119.06	122.00	-2	5,046	-0.04%
2022/07/14	1	109.00	4	113.00	114.00	-3	4,993	-0.06%
2022/07/13	1	111.00	1	109.00	108.00	0	5,079	0.00%
2022/07/12	1	107.50	1	109.00	107.00	0	5,151	0.00%
2022/07/11	3	113.50	3	112.50	112.50	0	5,095	0.00%
2022/07/08	19	111.45	19	111.13	111.00	0	5,042	0.00%
2022/07/07	4	106.38	52	102.56	111.00	-48	4,893	-0.98%
2022/07/06	1	112.50	5	116.50	111.50	-4	4,678	-0.09%
2022/07/05	5	124.50	0	0.00	123.50	5	4,631	0.11%
2022/06/24	1	126.00	6	125.33	128.50	-5	4,711	-0.11%
2022/06/23	1	120.50	1	120.00	124.50	0	4,660	0.00%
2022/06/22	3	121.50	3	120.83	119.50	0	4,605	0.00%
2022/06/20	5	124.00	0	0.00	122.00	5	4,497	0.11%
2022/06/16	0	0.00	2.1	135.60	131.50	-2.1	4,399	-0.05%
2022/06/15	2	139.25	2	137.50	137.00	0	4,351	0.00%
2022/06/14	1.1	141.02	4	142.00	145.00	-2.9	4,309	-0.07%
2022/06/13	3	147.50	1	149.00	146.00	2	4,244	0.05%
2022/06/10	0	0.00	3	148.17	148.50	-3	4,214	-0.07%
2022/06/09	0	0.00	4	146.50	148.00	-4	4,190	-0.10%
2022/06/08	2	146.25	0	0.00	146.00	2	4,161	0.05%
2022/06/07	6	146.17	0	0.00	147.00	6	4,144	0.14%
2022/06/06	11	148.73	13	150.15	147.00	-2	4,107	-0.05%
2022/06/02	1	149.00	0	0.00	146.00	1	4,008	0.02%
2022/06/01	1	148.00	0	0.00	148.00	1	3,969	0.03%
2022/05/31	4	148.75	9	148.50	147.00	-5	3,922	-0.13%
2022/05/30	1	146.50	1	146.50	146.00	0	3,782	0.00%
2022/05/23	0	0.00	2	146.00	142.50	-2	3,617	-0.06%
2022/05/20	6	144.50	1	143.50	144.00	5	3,542	0.14%
2022/05/19	4	140.00	6	140.25	144.00	-2	3,476	-0.06%
2022/05/18	5	139.20	5	140.10	139.50	0	3,422	0.00%
2022/05/17	1	140.50	7	139.21	140.00	-6	3,358	-0.18%
2022/05/16	6	138.50	0	0.00	135.00	6	3,322	0.18%
2022/05/13	1	136.00	1	135.50	135.50	0	3,295	0.00%
2022/05/12	1	137.50	0	0.00	132.50	1	3,276	0.03%
2022/05/11	1	135.50	3	137.17	137.00	-2	3,252	-0.06%
2022/05/10	2	130.75	2	132.50	135.50	0	3,192	0.00%
2022/05/09	0	0.00	6	131.92	133.00	-6	3,173	-0.19%
2022/05/05	3	137.00	2	136.00	134.50	1	3,077	0.03%
2022/05/04	0	0.00	1	134.00	135.00	-1	3,024	-0.03%
2022/05/03	7	142.07	2	142.75	137.00	5	2,958	0.17%
2022/04/29	2	139.00	2	138.25	138.00	0	2,675	0.00%
2022/04/28	9	137.67	8	138.50	135.50	1	2,587	0.04%
2022/04/27	1	130.00	1	132.00	136.00	0	2,398	0.00%
2022/04/26	8	135.50	6	136.42	131.50	2	2,301	0.09%
2022/04/25	0	0.00	0	134.50	137.00	0	2,148	0.00%
2022/04/22	0	0.00	1	139.00	138.00	-1	2,052	-0.05%
2022/04/21	8	137.56	23	137.61	138.00	-15	1,943	-0.77%
2022/04/20	1	130.50	3	131.33	130.50	-2	1,676	-0.12%
2022/04/19	24	131.79	21	131.14	126.50	3	1,602	0.19%
2022/04/18	7	128.57	8	129.13	130.00	-1	1,483	-0.07%
2022/04/13	4	122.00	0	0.00	120.50	4	1,452	0.28%
2022/04/12	0	0.00	10	117.50	120.00	-10	1,510	-0.66%
2022/04/11	15	120.00	0	0.00	119.50	15	1,793	0.84%
2022/04/08	0	0.00	1	123.00	123.00	-1	1,832	-0.05%
2022/04/07	2	123.25	2	123.75	123.00	0	1,864	0.00%
2022/04/06	9	125.06	1	124.50	125.00	8	1,911	0.42%
2022/04/01	2	128.00	12	127.92	128.50	-10	2,004	-0.50%
2022/03/31	13	132.65	1	129.56	130.50	12	1,990	0.60%
2022/03/30	5	130.00	8	125.56	130.50	-3	1,826	-0.16%
2022/03/10	10	118.00	0	0.00	118.00	10	1,852	0.54%
2022/02/25	8	118.94	8	118.50	118.50	0	2,038	0.00%
2022/02/24	1	118.02	0	0.00	118.00	1	2,053	0.05%
2022/02/22	1	119.50	0	0.00	120.00	1	2,086	0.05%
2022/02/21	1	122.00	0	0.00	122.50	1	2,091	0.05%
2022/02/18	0	0.00	3	122.67	124.50	-3	2,107	-0.14%
2022/02/16	2	133.00	1	132.50	133.00	1	2,083	0.05%
2022/02/15	0	0.00	2	128.50	128.00	-2	2,116	-0.09%
2022/02/07	0	0.00	1	125.50	127.50	-1	2,696	-0.04%
2022/01/26	0	0.00	2	125.75	125.50	-2	2,719	-0.07%
2022/01/19	0	0.00	1	133.00	133.00	-1	2,867	-0.03%
2022/01/18	1	136.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	0	0.00	1	137.50	137.00	-1	2,882	-0.03%
2022/01/14	4	138.75	5	137.30	136.00	-1	2,897	-0.03%
2022/01/12	1	137.50	1	137.00	137.50	0	2,969	0.00%
2022/01/07	1	140.00	4	138.63	138.00	-3	3,428	-0.09%
2022/01/06	1	142.00	3	141.50	141.50	-2	3,396	-0.06%
2022/01/05	7	145.93	3	143.50	143.00	4	3,378	0.12%
2022/01/04	10	148.50	13	149.54	146.00	-3	3,327	-0.09%
2022/01/03	5	144.60	1	143.50	143.00	4	3,050	0.13%
2021/12/30	1	144.50	1	143.50	143.00	0	3,016	0.00%
2021/12/29	3	144.67	0	0.00	145.00	3	2,999	0.10%
2021/12/28	8	142.75	0	0.00	143.00	8	2,959	0.27%
2021/12/24	1	138.00	0	0.00	137.50	1	2,893	0.03%
2021/12/23	1	139.00	2	139.25	138.50	-1	2,908	-0.03%
2021/12/16	1	138.00	0	0.00	138.00	1	2,960	0.03%
2021/12/14	1	138.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	0	0.00	9	139.83	137.50	-9	2,997	-0.30%
2021/12/07	0	0.00	3	142.00	142.00	-3	3,038	-0.10%
2021/12/06	2	144.50	0.1	144.50	144.00	1.9	3,028	0.06%
2021/12/03	3.1	147.13	3	144.50	144.50	0.1	3,015	0.00%
2021/11/26	1	134.00	0	0.00	134.50	1	3,064	0.03%
2021/11/25	1	140.00	1	138.50	138.00	0	3,102	0.00%
2021/11/22	1	141.50	1.1	142.41	141.00	-0.1	3,221	0.00%
2021/11/19	0	0.00	2.1	143.74	143.00	-2.1	3,264	-0.06%
2021/11/15	0	0.00	1.1	144.52	144.50	-1.1	3,283	-0.03%
2021/11/12	0	0.00	1.5	143.83	143.50	-1.5	3,317	-0.05%
2021/11/11	0.1	143.50	2	142.00	142.00	-2	3,340	-0.06%
2021/11/10	2.1	148.01	3	146.67	147.50	-0.9	3,484	-0.03%
2021/11/09	5	148.10	4	147.88	146.50	1	3,652	0.03%
2021/11/08	1	138.00	0	0.00	138.00	1	3,417	0.03%
2021/11/05	2	138.50	0	0.00	138.50	2	3,474	0.06%
2021/11/03	1	134.00	1	134.00	134.00	0	3,468	0.00%
2021/11/02	3	137.83	7	139.14	136.50	-4	3,486	-0.11%
2021/11/01	0	0.00	2	138.25	139.00	-2	3,422	-0.06%
2021/10/29	1	135.00	0	0.00	135.00	1	3,421	0.03%
2021/10/28	0	0.00	1	134.50	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	9	135.78	136.00	-9	3,456	-0.26%
2021/10/25	1	131.50	1	132.00	133.50	0	3,524	0.00%
2021/10/22	1	133.00	4	136.00	134.50	-3	3,615	-0.08%
2021/10/21	5	138.30	2	138.00	134.00	3	3,638	0.08%
2021/10/20	4	136.38	1	136.50	137.50	3	3,645	0.08%
2021/10/19	4.1	137.85	22	137.50	137.50	-17.9	3,661	-0.49%
2021/10/18	8	134.38	3	136.17	134.50	5	3,648	0.14%
2021/10/15	2	130.00	5	130.20	131.00	-3	3,585	-0.08%
2021/10/08	20	124.50	0	0.00	125.00	20	4,141	0.48%
2021/10/04	0	0.00	1	119.50	119.00	-1	5,076	-0.02%
2021/10/01	0	0.00	25	122.00	121.50	-25	5,188	-0.48%
2021/09/29	3	126.00	2	125.00	124.50	1	5,297	0.02%
2021/09/27	1	134.00	0	0.00	133.50	1	5,407	0.02%
2021/09/22	3	131.00	4	132.88	133.50	-1	5,632	-0.02%
2021/09/17	0	0.00	2	135.50	136.00	-2	5,678	-0.04%
2021/09/16	5	132.50	0	0.00	132.00	5	5,795	0.09%
2021/09/15	3	133.67	1	135.50	133.50	2	5,867	0.03%
2021/09/14	0	140.00	1	140.50	138.00	-1	6,005	-0.02%
2021/09/13	2	138.75	0	0.00	138.50	2	6,083	0.03%
2021/09/10	0	0.00	1	141.50	144.50	-1	6,200	-0.02%
2021/09/09	1	140.50	2	140.00	141.00	-1	6,439	-0.02%
2021/09/08	4	138.63	0	0.00	137.50	4	6,568	0.06%
2021/09/07	2	140.50	17	140.35	141.50	-15	6,608	-0.23%
2021/09/03	0	0.00	1	148.50	148.50	-1	7,138	-0.01%
2021/09/02	3	148.83	2	147.00	147.50	1	7,195	0.01%
2021/09/01	5	148.60	3	149.17	152.00	2	7,157	0.03%
2021/08/31	1	144.50	2	144.50	145.00	-1	7,103	-0.01%
2021/08/30	2	143.50	0	0.00	143.50	2	7,113	0.03%
2021/08/27	1	143.50	8	143.25	142.50	-7	7,142	-0.10%
2021/08/26	3	150.50	0	0.00	145.00	3	7,202	0.04%
2021/08/25	0	0.00	5	141.00	145.00	-5	7,326	-0.07%
2021/08/24	1	140.50	1	138.50	137.00	0	7,323	0.00%
2021/08/20	6	134.75	1	135.50	136.00	5	7,413	0.07%
2021/08/19	7	138.64	2	139.00	135.50	5	7,484	0.07%
2021/08/18	2.5	137.30	0	0.00	142.00	2.5	7,595	0.03%
2021/08/17	2	135.00	0	0.00	134.00	2	7,767	0.03%
2021/08/16	3	131.67	11	137.86	134.50	-8	7,963	-0.10%
2021/08/13	16.1	145.09	31	143.73	143.00	-15	7,790	-0.19%
2021/08/12	3	158.00	1	157.00	158.50	2	7,552	0.03%
2021/08/11	3	158.00	7	155.64	156.00	-4	7,576	-0.05%
2021/08/10	2.1	161.20	7	158.50	163.00	-5	7,581	-0.07%
2021/08/09	5	164.00	2	163.00	162.00	3	7,659	0.04%
2021/08/06	3	165.83	2.2	166.31	165.50	0.8	7,759	0.01%
2021/08/05	0.1	168.69	1	169.00	168.00	-0.9	7,924	-0.01%
2021/08/04	1.1	169.21	1	168.50	168.50	0.1	8,069	0.00%
2021/08/03	0	0.00	3	172.00	170.50	-3	8,134	-0.04%
2021/08/02	0	0.00	1	170.50	172.00	-1	8,146	-0.01%
2021/07/30	1	169.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	7	167.36	5	168.00	171.50	2	8,221	0.02%
2021/07/28	2	164.25	0	0.00	163.50	2	8,249	0.02%
2021/07/26	0	0.00	1	174.50	175.00	-1	8,304	-0.01%
2021/07/23	3	170.67	5	171.70	172.50	-2	8,256	-0.02%
2021/07/22	6	170.67	4	169.38	168.00	2	8,207	0.02%
2021/07/21	12	170.13	10	168.45	167.50	2	8,146	0.02%
2021/07/20	6	178.25	9	176.72	175.00	-3	7,935	-0.04%
2021/07/19	3	180.83	5	179.60	179.00	-2	7,871	-0.03%
2021/07/16	3	185.83	1	184.00	184.50	2	7,815	0.03%
2021/07/15	4	189.38	7	189.43	188.00	-3	7,706	-0.04%
2021/07/14	2	185.25	24.5	186.12	183.00	-22.5	7,431	-0.30%
2021/07/13	22	185.57	22	182.80	180.00	0	7,207	0.00%
2021/07/12	27	176.57	21.2	180.05	186.00	5.8	6,948	0.08%
2021/07/09	2	171.50	7	170.57	170.50	-5	6,644	-0.08%
2021/07/08	3	174.67	5	176.70	173.00	-2	6,766	-0.03%
2021/07/07	1	172.00	13	172.31	172.00	-12	6,750	-0.18%
2021/07/05	12	172.96	12	172.08	172.00	0	6,838	0.00%
2021/07/02	12	167.88	11	168.09	168.50	1	6,829	0.01%
2021/07/01	2	168.00	2	166.50	164.00	0	6,840	0.00%
2021/06/29	9	170.83	3	170.33	168.50	6	6,940	0.09%
2021/06/28	2	174.25	1.1	173.14	173.00	0.9	7,134	0.01%
2021/06/25	8.1	179.20	6	177.75	174.00	2.1	7,129	0.03%
2021/06/24	7	175.64	15	176.33	176.50	-8	7,045	-0.11%
2021/06/23	2.5	174.60	5	176.00	175.00	-2.5	7,014	-0.04%
2021/06/22	3	172.17	1.1	173.33	170.50	2	6,885	0.03%
2021/06/21	20	175.40	3	173.33	171.50	17	6,832	0.25%
2021/06/18	3	179.33	2	177.75	177.00	1	6,705	0.01%
2021/06/17	20	173.23	10	173.45	174.50	10	6,484	0.15%
2021/06/16	2	170.25	11	169.50	169.50	-9	6,390	-0.14%
2021/06/15	16.1	171.44	20	174.43	172.00	-3.9	6,359	-0.06%
2021/06/11	13	166.31	17	166.47	167.00	-4	6,218	-0.06%
2021/06/10	2	154.75	2	156.00	160.00	0	5,943	0.00%
2021/06/09	3	153.83	2	152.25	152.00	1	5,890	0.02%
2021/06/08	1	153.00	3	154.17	155.00	-2	5,946	-0.03%
2021/06/07	4	153.00	6	153.08	154.00	-2	5,999	-0.03%
2021/06/04	8	153.81	6	153.58	151.50	2	5,961	0.03%
2021/06/03	4	156.50	2	157.00	157.00	2	5,978	0.03%
2021/06/02	1	158.50	8	157.64	157.50	-7	5,940	-0.12%
2021/06/01	2	154.25	2	154.75	155.00	0	5,765	0.00%
2021/05/31	5	152.40	1	151.50	152.50	4	5,804	0.07%
2021/05/28	3	153.00	12.1	154.87	154.00	-9.1	5,953	-0.15%
2021/05/27	5	150.90	2	149.25	149.00	3	5,968	0.05%
2021/05/26	5	149.90	21	150.67	150.00	-16	5,931	-0.27%
2021/05/25	7	147.50	5.3	149.37	146.50	1.7	5,877	0.03%
2021/05/24	4.3	137.23	16	140.69	143.50	-11.7	5,725	-0.20%
2021/05/21	10	127.00	14	128.32	130.50	-4	5,541	-0.07%
2021/05/20	7	125.21	2	129.25	124.50	5	5,629	0.09%
2021/05/19	4	125.88	3	126.83	127.50	1	5,799	0.02%
2021/05/18	4	126.63	5	129.00	131.00	-1	5,877	-0.02%
2021/05/17	0	0.00	1	124.00	123.50	-1	5,961	-0.02%
2021/05/14	15	131.97	2	130.00	127.00	13	6,002	0.22%
2021/05/13	30	127.43	6	127.50	132.00	24	6,118	0.39%
2021/05/12	32	124.41	50	122.24	122.00	-18	6,583	-0.27%
2021/05/11	0	0.00	62	134.00	135.00	-62	6,563	-0.94%
2021/05/07	2	151.50	4	150.75	151.50	-2	6,828	-0.03%
2021/05/06	2	143.00	1	141.00	142.50	1	7,030	0.01%
2021/05/05	2	146.25	1	150.00	145.00	1	7,264	0.01%
2021/05/04	16.1	138.69	15	140.83	139.50	1.1	8,261	0.01%
2021/05/03	26	148.85	8	147.06	146.00	18	8,256	0.22%
2021/04/29	2	157.50	1	156.50	156.00	1	8,413	0.01%
2021/04/27	2	161.00	0	0.00	159.50	2	8,883	0.02%
2021/04/26	3	159.17	2	158.50	158.50	1	9,122	0.01%
2021/04/22	2.1	158.23	3	158.50	156.00	-0.9	9,853	-0.01%
2021/04/21	1	159.50	3	160.17	159.50	-2	10,035	-0.02%
2021/04/20	3	159.67	4	161.00	162.00	-1	10,308	-0.01%
2021/04/19	3	159.17	2	158.50	158.00	1	10,647	0.01%
2021/04/16	4	162.00	1	161.00	161.00	3	11,002	0.03%
2021/04/15	1	163.50	2	162.75	164.50	-1	11,521	-0.01%
2021/04/14	19.1	157.86	3	157.83	159.00	16.1	12,043	0.13%
2021/04/13	13	165.23	3	167.33	164.50	10	12,703	0.08%
2021/04/12	10.1	168.76	12	170.21	168.00	-1.9	12,875	-0.01%
2021/04/09	6	175.50	1	175.50	175.00	5	13,056	0.04%
2021/04/08	7	178.14	3	178.17	178.50	4	13,451	0.03%
2021/04/07	16	178.97	13	179.31	179.50	3	13,495	0.02%
2021/04/06	24.1	177.29	2	180.50	176.00	22.1	13,482	0.16%
2021/04/01	31	182.18	5	180.60	179.00	26	13,519	0.19%
2021/03/31	34	176.65	22	180.52	181.00	12	13,493	0.09%
2021/03/30	2	174.75	4	173.75	173.50	-2	13,352	-0.01%
2021/03/29	28	173.14	4	173.50	172.50	24	13,563	0.18%
2021/03/26	0	0.00	14.2	172.45	173.00	-14.2	13,815	-0.10%
2021/03/25	9.2	167.57	6	168.75	166.50	3.2	14,068	0.02%
2021/03/24	34	167.49	1	169.50	167.00	33	14,155	0.23%
2021/03/23	3	170.83	2	170.50	170.00	1	14,331	0.01%
2021/03/22	6	171.42	4.1	171.80	171.00	1.9	14,591	0.01%
2021/03/19	6.1	173.35	50	173.95	174.50	-43.9	15,058	-0.29%
2021/03/18	13	175.81	0.1	175.00	174.50	12.9	15,457	0.08%
2021/03/17	5.1	175.99	2	177.50	173.00	3.1	16,019	0.02%
2021/03/16	42	173.62	1.1	173.05	172.00	40.9	16,435	0.25%
2021/03/15	1.2	175.73	1	174.50	173.00	0.2	17,301	0.00%
2021/03/12	3.1	176.95	1.1	175.45	174.00	2	18,042	0.01%
2021/03/11	6	170.75	3	172.83	174.50	3	18,240	0.02%
2021/03/09	4	164.75	9	167.72	169.50	-5	18,692	-0.03%
2021/03/08	6.1	166.87	6	167.75	166.50	0.1	18,842	0.00%
2021/03/05	2	169.50	1	171.00	170.00	1	18,948	0.01%
2021/03/04	13	173.19	2	173.75	173.00	11	19,169	0.06%
2021/03/03	21	175.17	14	173.04	177.50	7	19,401	0.04%
2021/03/02	4	171.00	2	169.25	166.50	2	19,411	0.01%
2021/02/26	13.1	172.47	1	173.00	173.00	12.1	19,843	0.06%
2021/02/25	15	177.93	7	175.36	175.00	8	20,021	0.04%
2021/02/24	4	180.00	0.2	178.03	177.00	3.8	20,393	0.02%
2021/02/23	7	178.29	5.6	178.11	178.50	1.4	20,736	0.01%
2021/02/22	6.2	182.84	5	181.90	181.50	1.2	21,242	0.01%
2021/02/19	9	184.11	14	183.36	183.50	-5	21,752	-0.02%
2021/02/18	7.4	178.46	1.1	179.14	179.00	6.3	22,257	0.03%
2021/02/17	5.1	181.01	4.2	180.64	181.00	0.9	22,991	0.00%
2021/02/05	23.2	176.35	21	175.95	174.50	2.2	23,351	0.01%
2021/02/04	27.1	172.73	26	173.50	174.00	1.1	23,961	0.00%
2021/02/03	61.2	179.69	35	179.26	178.00	26.2	24,408	0.11%
2021/02/02	10	191.45	6	192.42	192.50	4	24,549	0.02%
2021/02/01	48	184.01	51	184.83	191.00	-3	25,135	-0.01%
2021/01/29	36	190.19	34	190.78	185.50	2	25,467	0.01%
2021/01/28	41	194.52	29	194.64	192.00	12	25,635	0.05%
2021/01/27	12	204.13	8.2	204.61	203.00	3.8	25,941	0.01%
2021/01/26	36.2	207.76	43.4	208.15	203.00	-7.2	26,040	-0.03%
2021/01/25	1	199.50	1.7	200.16	200.00	-0.7	24,975	0.00%
2021/01/22	7.6	202.44	15	204.57	203.00	-7.4	24,898	-0.03%
2021/01/21	2	199.75	5	200.60	203.00	-3	24,715	-0.01%
2021/01/20	11	199.23	7	199.86	195.00	4	24,517	0.02%
2021/01/19	4	204.75	3.4	203.04	204.00	0.6	24,299	0.00%
2021/01/18	29.1	196.59	33.1	197.62	202.50	-4	24,131	-0.02%
2021/01/15	16	202.25	12	203.75	193.00	4	23,970	0.02%
2021/01/14	6	202.42	8	203.13	199.00	-2	23,591	-0.01%
2021/01/13	13	204.58	25	201.48	202.00	-12	23,410	-0.05%
2021/01/12	6	202.67	5	204.90	199.50	1	23,156	0.00%
2021/01/11	18	199.94	23	202.65	205.50	-5	22,830	-0.02%
2021/01/08	19	201.34	85	199.06	196.00	-66	22,519	-0.29%
2021/01/07	16.1	201.44	24	202.40	203.00	-7.9	22,024	-0.04%
2021/01/06	28	194.82	83	194.45	193.00	-55	21,470	-0.26%
2021/01/05	5	190.30	6	189.25	188.00	-1	20,708	0.00%
2021/01/04	3	185.00	5	187.80	187.50	-2	20,524	-0.01%
2020/12/31	41	183.88	16	185.75	183.50	25	20,324	0.12%
2020/12/30	2	174.75	3	175.83	176.50	-1	19,893	-0.01%
2020/12/29	2	172.00	10	172.65	171.50	-8	19,833	-0.04%
2020/12/28	25	172.74	17	172.94	172.00	8	19,785	0.04%
2020/12/25	4.1	168.90	2	170.25	169.00	2.1	19,703	0.01%
2020/12/24	3.1	171.35	6	171.67	170.00	-2.9	19,653	-0.01%
2020/12/23	53	171.11	12	172.13	173.50	41	19,578	0.21%
2020/12/22	5	169.10	13	168.92	167.50	-8	19,489	-0.04%
2020/12/21	28	165.00	121	165.42	164.00	-93	19,295	-0.48%	大賣/
2020/12/18	8	172.31	4	171.88	171.50	4	19,108	0.02%
2020/12/17	3	172.33	19	173.39	175.00	-16	19,345	-0.08%
2020/12/16	10	174.30	8	175.63	171.50	2	19,198	0.01%
2020/12/15	19.1	173.22	111	172.68	171.00	-91.9	18,978	-0.48%	大賣/
2020/12/14	29.1	181.67	37	179.99	176.00	-7.9	18,544	-0.04%
2020/12/11	44	194.59	12	196.54	188.00	32	18,244	0.18%
2020/12/10	80	205.93	30	204.58	208.50	50	17,953	0.28%
2020/12/09	90	205.27	25.1	204.53	204.00	64.9	17,732	0.37%
2020/12/08	103	190.26	33	190.92	199.00	70	16,902	0.41%	大買/
2020/12/07	51	179.94	63	179.45	181.00	-12	16,210	-0.07%
2020/12/04	23.1	180.99	2	178.25	176.50	21.1	16,011	0.13%
2020/12/03	34	179.16	53	178.57	185.00	-19	15,856	-0.12%
2020/12/02	13.1	178.69	7	181.29	177.00	6.1	15,706	0.04%
2020/12/01	8	179.69	1	180.50	180.50	7	15,636	0.04%
2020/11/30	48	181.30	20	180.15	179.50	28	15,668	0.18%
2020/11/27	8	174.00	4	175.00	177.00	4	15,781	0.03%
2020/11/26	23	179.41	22	180.48	179.50	1	15,633	0.01%
2020/11/25	33	179.55	76	182.36	179.00	-43	15,522	-0.28%
2020/11/24	18	189.03	13	189.77	185.00	5	15,127	0.03%
2020/11/23	22	186.77	21	187.62	190.00	1	15,109	0.01%
2020/11/20	50	190.44	40	190.59	187.00	10	15,053	0.07%
2020/11/19	78	187.66	81	187.52	189.50	-3	14,903	-0.02%
2020/11/18	77	184.90	65	184.96	186.50	12	14,501	0.08%
2020/11/17	95	185.36	211	183.17	179.50	-116	14,192	-0.82%	大賣/鉅額交易
2020/11/16	67	181.78	63	184.69	190.00	4	13,878	0.03%
2020/11/13	65	168.86	64	169.30	175.00	1	13,259	0.01%
2020/11/12	124	169.88	130	169.68	170.00	-6	12,977	-0.05%	大買/大賣/
2020/11/11	70	162.87	76	164.13	171.00	-6	12,355	-0.05%
2020/11/10	65	158.43	68	157.40	160.00	-3	11,944	-0.03%
2020/11/09	81	149.73	13	152.77	156.50	68	11,295	0.60%
2020/11/06	44	140.59	21.1	141.17	142.50	22.9	10,799	0.21%
2020/11/05	45	135.39	38	136.30	136.50	7	10,591	0.07%
2020/11/04	55	132.15	76	131.80	135.00	-21	10,510	-0.20%
2020/11/03	29	128.31	48	127.44	127.00	-19	10,071	-0.19%
2020/11/02	9	118.78	6	119.17	119.50	3	9,829	0.03%
2020/10/30	16	120.19	23	120.50	120.00	-7	9,998	-0.07%
2020/10/29	9	118.22	11	119.05	121.00	-2	10,137	-0.02%
2020/10/28	31	121.53	5	122.00	120.50	26	10,289	0.25%
2020/10/27	8	121.81	10	122.75	124.00	-2	10,407	-0.02%
2020/10/26	15	124.77	11	125.32	122.50	4	10,636	0.04%
2020/10/23	21	123.79	19	123.74	124.50	2	10,925	0.02%
2020/10/22	4	119.13	27	118.74	121.00	-23	11,681	-0.20%
2020/10/21	28	118.18	4	119.50	117.00	24	12,242	0.20%
2020/10/20	9	116.72	8	117.19	117.50	1	12,615	0.01%
2020/10/19	8	119.19	7	119.36	118.50	1	12,784	0.01%
2020/10/16	10	121.90	6	121.75	118.50	4	13,006	0.03%
2020/10/15	7	123.29	7	123.64	123.00	0	13,396	0.00%
2020/10/14	10	123.30	4	123.50	122.50	6	13,720	0.04%
2020/10/13	6	122.08	9	122.67	123.50	-3	14,190	-0.02%
2020/10/12	5	122.80	7	123.29	121.50	-2	14,629	-0.01%
2020/10/08	10	121.05	10	121.40	121.00	0	15,305	0.00%
2020/10/07	10	118.10	15	118.70	118.00	-5	15,940	-0.03%
2020/10/06	3	117.83	7	117.79	117.00	-4	16,476	-0.02%
2020/10/05	4	116.88	3	116.67	116.50	1	17,141	0.01%
2020/09/30	7	114.71	17	115.29	117.00	-10	17,743	-0.06%
2020/09/29	8	114.75	6	114.83	113.50	2	18,154	0.01%
2020/09/28	9	113.39	17	114.12	114.00	-8	18,800	-0.04%
2020/09/25	15	113.70	7	112.86	110.50	8	19,141	0.04%
2020/09/24	15	115.03	4	115.25	115.00	11	19,447	0.06%
2020/09/23	5	118.40	6	118.50	119.50	-1	20,036	0.00%
2020/09/22	8	119.69	1	122.50	118.00	7	20,364	0.03%
2020/09/21	6	126.25	1	126.00	125.50	5	20,809	0.02%
2020/09/18	1	127.00	0	0.00	127.00	1	21,670	0.00%
2020/09/17	1	128.00	1	128.00	127.00	0	22,528	0.00%
2020/09/16	5	130.00	3	131.50	128.00	2	23,416	0.01%
2020/09/15	18	130.83	22	131.32	129.50	-4	23,469	-0.02%
2020/09/14	11	129.77	31	129.58	131.50	-20	23,225	-0.09%
2020/09/11	1	124.00	1	126.00	125.50	0	23,024	0.00%
2020/09/10	4	127.50	2	126.00	125.00	2	22,969	0.01%
2020/09/09	15	124.93	15	124.57	126.50	0	22,944	0.00%
2020/09/08	25	124.68	24	125.06	126.00	1	22,944	0.00%
2020/09/07	22	125.50	26	125.65	124.00	-4	22,954	-0.02%
2020/09/04	35	126.21	25	125.94	129.00	10	22,976	0.04%
2020/09/03	9	128.39	8	128.38	127.50	1	22,886	0.00%
2020/09/02	27	129.00	24	129.21	129.00	3	22,798	0.01%
2020/09/01	4	125.00	12	124.79	125.50	-8	22,541	-0.04%
2020/08/31	7	123.21	7	123.50	123.50	0	22,476	0.00%
2020/08/28	20	121.43	13	122.19	123.00	7	22,550	0.03%
2020/08/27	28	122.93	42	122.49	121.50	-14	22,530	-0.06%
2020/08/26	29	122.31	19	122.08	122.00	10	22,493	0.04%
2020/08/25	49	115.44	61	116.11	118.00	-12	22,183	-0.05%
2020/08/24	40	110.08	44	109.83	112.00	-4	21,931	-0.02%
2020/08/21	49	107.66	32	108.47	110.00	17	21,832	0.08%
2020/08/20	95	105.34	52	105.66	102.00	43	21,572	0.20%
2020/08/19	27	114.52	26	113.58	112.50	1	21,309	0.00%
2020/08/18	33	117.82	42	117.87	118.00	-9	21,142	-0.04%
2020/08/17	9	122.67	20	122.50	122.00	-11	20,998	-0.05%
2020/08/14	32	121.06	43	122.20	126.00	-11	21,133	-0.05%
2020/08/13	40	122.79	30	123.45	120.50	10	20,947	0.05%
2020/08/12	35	124.14	31	124.29	123.50	4	20,939	0.02%
2020/08/11	27	129.76	22	129.95	127.50	5	20,872	0.02%
2020/08/10	29	129.24	30	129.50	128.00	-1	20,869	0.00%
2020/08/07	24	128.54	26	128.79	126.50	-2	20,790	-0.01%
2020/08/06	8	128.56	12	128.79	128.50	-4	20,802	-0.02%
2020/08/05	8	128.50	7	128.71	127.00	1	20,761	0.00%
2020/08/04	16	128.00	11	128.41	128.00	5	20,817	0.02%
2020/08/03	13	127.27	14	127.07	125.00	-1	20,802	0.00%
2020/07/31	22	123.45	29	123.62	126.00	-7	20,709	-0.03%
2020/07/30	23	125.35	20	125.60	123.00	3	20,683	0.01%
2020/07/29	42	120.19	44	120.14	125.00	-2	20,576	-0.01%
2020/07/28	52	131.81	52	127.13	119.00	0	20,433	0.00%
2020/07/27	25	128.44	35	129.07	130.00	-10	19,670	-0.05%
2020/07/24	17	126.38	21	126.76	122.00	-4	19,162	-0.02%
2020/07/23	9	126.06	8	126.31	125.50	1	18,906	0.01%
2020/07/22	19	125.29	19	126.05	128.00	0	18,943	0.00%
2020/07/21	26	125.73	24	126.63	126.50	2	18,718	0.01%
2020/07/20	23	119.93	18	118.06	120.50	5	18,387	0.03%
2020/07/17	35	123.40	31	123.71	121.50	4	18,135	0.02%
2020/07/16	30	125.62	35	125.86	128.00	-5	17,773	-0.03%
2020/07/15	52	131.75	46	132.08	125.00	6	17,379	0.03%
2020/07/14	89	140.29	80	140.06	136.50	9	16,998	0.05%
2020/07/13	24	136.50	22	136.18	140.50	2	16,475	0.01%
2020/07/10	66	135.14	64	135.68	128.00	2	16,084	0.01%
2020/07/09	61	139.62	49	137.90	138.00	12	15,491	0.08%
2020/07/08	53	132.90	81	131.64	133.00	-28	14,981	-0.19%
2020/07/07	100	129.49	69	125.62	129.50	31	14,728	0.21%
2020/07/06	23	123.39	36	121.22	123.00	-13	14,173	-0.09%
2020/07/03	67	121.42	56	121.46	119.50	11	13,982	0.08%
2020/07/02	44	123.45	46	122.37	125.00	-2	13,554	-0.01%
2020/07/01	33	116.85	37	116.53	116.00	-4	12,873	-0.03%
2020/06/30	79	115.12	69	115.25	112.00	10	12,431	0.08%
2020/06/29	89	112.05	74	112.47	115.00	15	11,637	0.13%
2020/06/24	65	102.30	76	103.03	105.50	-11	10,716	-0.10%
2020/06/23	14	94.39	41	94.78	96.10	-27	9,831	-0.27%
2020/06/22	0	0.00	3	86.57	87.40	-3	8,916	-0.03%
2020/06/19	2	84.35	1	84.50	84.00	1	8,763	0.01%
2020/06/18	0	0.00	3	84.17	84.40	-3	8,698	-0.03%
2020/06/17	2	81.15	0	0.00	81.30	2	8,622	0.02%
2020/06/16	2	81.35	2	82.10	82.30	0	8,616	0.00%
2020/06/15	17	80.56	2	80.60	79.80	15	8,564	0.18%
2020/06/12	30	78.44	26	79.73	81.50	4	8,550	0.05%
2020/06/11	10	83.49	5	84.02	81.60	5	8,523	0.06%
2020/06/10	3	86.27	0	0.00	86.10	3	8,428	0.04%
2020/06/09	3	86.57	10	86.31	86.00	-7	8,424	-0.08%
2020/06/08	7	87.80	4	87.60	86.80	3	8,733	0.03%
2020/06/05	4	86.90	2	86.65	86.80	2	8,930	0.02%
2020/06/04	12	87.39	11	87.45	86.50	1	9,056	0.01%
2020/06/03	4	86.18	10	85.77	85.90	-6	9,109	-0.07%
2020/06/02	11	86.09	15	85.99	84.00	-4	9,114	-0.04%
2020/06/01	7	84.11	4	84.08	85.20	3	9,265	0.03%
2020/05/29	3	81.83	0	0.00	81.70	3	9,465	0.03%
2020/05/28	13	82.67	4	84.15	81.50	9	9,550	0.09%
2020/05/27	2	84.85	9	84.61	84.00	-7	9,539	-0.07%
2020/05/26	5	84.92	18	84.62	84.50	-13	9,532	-0.14%
2020/05/25	0	0.00	5	82.20	83.40	-5	9,439	-0.05%
2020/05/22	10	83.20	10	81.90	81.90	0	9,445	0.00%
2020/05/21	9	83.18	10	83.42	84.50	-1	9,372	-0.01%
2020/05/20	4	78.45	5	78.80	78.20	-1	9,126	-0.01%
2020/05/19	5	78.40	4	78.70	77.70	1	9,054	0.01%
2020/05/18	17	79.72	32	80.60	79.10	-15	8,949	-0.17%
2020/05/15	16.2	82.89	12	82.47	83.50	4.2	8,879	0.05%
2020/05/14	18	87.73	9	88.41	85.20	9	8,911	0.10%
2020/05/13	8.7	87.11	22	87.82	88.40	-13.3	9,000	-0.15%
2020/05/12	12	86.64	7	87.26	86.10	5	9,134	0.05%
2020/05/11	8	87.81	36	87.86	87.30	-28	9,661	-0.29%
2020/05/08	31	85.22	9	85.51	84.80	22	9,777	0.22%
2020/05/07	2	83.25	9	84.02	83.70	-7	9,807	-0.07%
2020/05/06	5	81.98	4	82.15	81.70	1	9,836	0.01%
2020/05/05	14	84.61	8	84.08	83.50	6	9,946	0.06%
2020/05/04	6	84.42	11	84.37	85.00	-5	9,910	-0.05%
2020/04/30	4	83.00	6	83.45	82.70	-2	9,851	-0.02%
2020/04/29	7	82.67	7	83.36	81.90	0	9,859	0.00%
2020/04/28	31	82.94	15	82.14	82.00	16	9,997	0.16%
2020/04/27	24	79.77	35	81.07	83.00	-11	9,876	-0.11%
2020/04/24	3	78.23	2	77.70	77.70	1	9,790	0.01%
2020/04/23	6	77.42	6	78.30	78.10	0	10,157	0.00%
2020/04/22	15	74.13	20	74.93	76.80	-5	10,429	-0.05%
2020/04/21	6	76.58	10	77.20	75.00	-4	10,445	-0.04%
2020/04/20	10	78.76	1	78.60	78.60	9	10,568	0.09%
2020/04/17	44	80.78	30	80.77	79.40	14	10,565	0.13%
2020/04/16	20	76.00	46	76.15	78.00	-26	10,358	-0.25%
2020/04/15	25	74.48	22	75.08	74.70	3	10,145	0.03%
2020/04/14	18	73.15	8	73.30	73.60	10	9,967	0.10%
2020/04/13	19	72.87	2	72.75	72.10	17	9,871	0.17%
2020/04/10	39	73.04	33	73.12	74.50	6	9,748	0.06%
2020/04/09	18	71.95	4	72.20	71.20	14	9,553	0.15%
2020/04/08	9.1	72.44	1	72.00	73.30	8.1	9,411	0.09%
2020/04/06	0	0.00	10	61.60	62.80	-10	9,159	-0.11%
2020/04/01	0	0.00	1	60.70	61.00	-1	9,162	-0.01%
2020/03/27	5	58.50	0	0.00	57.00	5	9,680	0.05%
2020/03/24	0	0.00	5	50.30	50.30	-5	10,400	-0.05%
2020/03/19	0	0.00	15	44.15	44.15	-15	11,096	-0.14%
2020/03/17	10	54.50	25	54.24	54.50	-15	12,081	-0.12%
2020/03/13	1	66.50	1	66.50	66.50	0	11,967	0.00%
2020/03/12	2	74.70	1	74.30	73.80	1	11,995	0.01%
2020/03/11	38	86.58	5	86.52	82.00	33	11,586	0.28%
2020/03/10	8	85.28	19	85.36	88.90	-11	11,269	-0.10%
2020/03/09	18	88.44	2	86.20	85.40	16	11,052	0.14%
2020/03/06	3	93.07	11	92.95	92.20	-8	10,805	-0.07%
2020/03/05	13	92.68	403	92.64	94.40	-390	10,694	-3.65%	大賣/鉅額交易
2020/03/04	9	90.07	6.5	91.91	90.50	2.5	10,369	0.02%
2020/03/03	2	93.00	3	92.20	93.30	-1	10,123	-0.01%
2020/03/02	8	86.74	2	88.05	88.00	6	10,366	0.06%
2020/02/27	2	89.00	3	88.50	88.90	-1	10,608	-0.01%
2020/02/26	2	91.75	6	91.92	91.00	-4	10,801	-0.04%
2020/02/25	1	92.00	3	92.37	92.80	-2	11,563	-0.02%
2020/02/24	4	91.60	4	90.55	92.00	0	12,057	0.00%
2020/02/21	0	0.00	1	90.90	90.70	-1	12,145	-0.01%
2020/02/19	11	89.05	5	89.32	89.60	6	12,238	0.05%
2020/02/18	11	90.00	30	89.34	87.10	-19	12,283	-0.15%
2020/02/17	19	91.99	3	93.13	90.30	16	12,367	0.13%
2020/02/14	37	93.02	6	92.82	92.90	31	12,039	0.26%
2020/02/13	23	94.60	8	93.60	92.20	15	11,828	0.13%
2020/02/12	419	92.27	44	93.06	93.90	375	11,698	3.21%	大買/鉅額交易
2020/02/11	36	87.97	28	89.31	90.30	8	11,126	0.07%
2020/02/10	5	82.08	6	82.55	82.10	-1	10,831	-0.01%
2020/02/07	3	82.70	25	83.20	81.50	-22	10,693	-0.21%
2020/02/06	10	83.71	12	82.76	84.50	-2	10,615	-0.02%
2020/02/05	3	79.23	0	0.00	79.10	3	10,467	0.03%
2020/02/04	12	79.63	12	79.03	80.20	0	10,441	0.00%
2020/02/03	11	71.10	3	73.73	74.70	8	10,361	0.08%
2020/01/31	9	79.74	7	79.64	78.60	2	10,724	0.02%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	9	89.96	1	91.10	89.60	8	11,261	0.07%
2020/01/17	30	89.87	16	90.31	90.00	14	11,488	0.12%
2020/01/16	10	85.70	16	85.85	87.20	-6	11,434	-0.05%
2020/01/15	9	83.92	5	84.20	83.50	4	11,303	0.04%
2020/01/14	1	83.20	9	83.86	84.60	-8	11,542	-0.07%
2020/01/13	8	80.48	2	81.00	80.60	6	11,503	0.05%
2020/01/10	3	80.40	1	81.10	80.30	2	11,529	0.02%
2020/01/09	1	80.40	0	0.00	80.80	1	11,344	0.01%
2020/01/07	0	0.00	1	78.00	76.30	-1	11,372	-0.01%
2020/01/03	0	0.00	2	78.80	79.20	-2	11,433	-0.02%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	61	79.01	79.50	-61	11,499	-0.53%
2019/12/25	16	78.78	29	81.63	77.80	-13	11,476	-0.11%
2019/12/24	1	80.10	99	80.06	80.50	-98	11,212	-0.87%
2019/12/23	8	76.99	104	77.09	77.70	-96	11,084	-0.87%	大賣/
2019/12/20	18	80.40	3	80.27	78.80	15	10,936	0.14%
2019/12/19	7	84.50	58	83.42	83.00	-51	10,824	-0.47%
2019/12/18	13	82.12	4	82.63	83.00	9	10,621	0.08%
2019/12/17	2	82.40	2	82.45	82.80	0	10,511	0.00%
2019/12/16	12	80.57	13	82.12	83.50	-1	10,491	-0.01%
2019/12/13	36	81.50	11	80.84	79.40	25	10,099	0.25%
2019/12/12	4	77.95	6	78.97	79.70	-2	9,473	-0.02%
2019/12/11	0	0.00	10	71.83	72.50	-10	9,150	-0.11%
2019/12/10	0	0.00	42	71.96	71.30	-42	9,143	-0.46%
2019/12/09	0	0.00	1	70.00	71.50	-1	9,189	-0.01%
2019/12/02	0	0.00	60	64.45	64.80	-60	9,657	-0.62%
2019/11/29	0	0.00	52	66.01	66.00	-52	9,701	-0.54%
2019/11/28	0	0.00	101	65.75	65.70	-101	9,726	-1.04%	大賣/鉅額交易
2019/11/27	44	67.85	208	67.31	66.20	-164	9,792	-1.67%	大賣/鉅額交易
2019/11/26	31	70.34	15	70.31	69.90	16	9,471	0.17%
2019/11/25	78	70.52	78	70.91	70.30	0	9,255	0.00%
2019/11/22	323	71.96	27	71.84	71.00	296	9,023	3.28%	大買/鉅額交易
2019/11/21	236	67.48	32	67.21	70.00	204	8,275	2.47%	大買/鉅額交易
2019/11/20	65	64.93	6	64.62	63.70	59	7,756	0.76%
2019/11/18	2	64.25	2	63.90	63.50	0	8,006	0.00%
2019/11/15	98	64.80	2	64.85	64.00	96	8,002	1.20%
2019/11/14	40	63.59	5	63.32	64.30	35	7,985	0.44%
2019/11/13	28	64.37	4	63.68	63.60	24	8,007	0.30%
2019/11/12	1	62.00	3	62.80	63.60	-2	8,029	-0.02%
2019/11/11	3	62.03	1	61.80	60.90	2	8,044	0.02%
2019/11/08	2	66.15	1	67.00	67.00	1	7,968	0.01%
2019/11/07	0	0.00	1	65.30	64.20	-1	7,975	-0.01%
2019/11/06	0	0.00	1	66.60	65.90	-1	8,028	-0.01%
2019/11/05	2	68.00	1	66.00	66.60	1	8,016	0.01%
2019/11/04	2	66.35	12	67.00	67.00	-10	8,031	-0.12%
2019/11/01	1	65.60	1	63.60	65.70	0	7,989	0.00%
2019/10/31	1	63.50	2	63.70	62.90	-1	7,970	-0.01%
2019/10/30	8	64.66	15	64.57	65.30	-7	7,902	-0.09%
2019/10/29	3	62.10	14	62.09	62.50	-11	7,459	-0.15%
2019/10/28	17	61.26	14	60.91	62.50	3	7,213	0.04%
2019/10/25	10	58.19	8	58.11	58.40	2	6,847	0.03%
2019/10/24	0	0.00	1	57.60	57.10	-1	6,622	-0.02%
2019/10/23	1	54.30	3	53.47	53.20	-2	6,388	-0.03%
2019/10/22	10	52.07	15	52.57	53.40	-5	6,493	-0.08%
2019/10/21	10	50.59	18	50.19	50.70	-8	6,472	-0.12%
2019/10/18	6	48.76	6	48.66	48.75	0	6,602	0.00%
2019/10/14	1	45.70	1	46.05	45.85	0	6,886	0.00%
2019/10/07	2	47.95	0	0.00	47.80	2	7,375	0.03%
2019/10/04	1	49.00	2	48.35	48.00	-1	7,409	-0.01%
2019/10/03	1	47.00	2	48.33	48.45	-1	7,488	-0.01%
2019/10/01	0	0.00	2	48.20	47.80	-2	7,684	-0.03%
2019/09/27	2	47.95	0	0.00	47.80	2	7,994	0.03%
2019/09/26	2	48.40	0	0.00	47.70	2	8,055	0.02%
2019/09/24	1	49.20	1	49.95	49.20	0	7,972	0.00%
2019/09/23	2	50.50	19	50.32	51.60	-17	7,820	-0.22%
2019/09/20	4	49.73	0	0.00	49.65	4	7,658	0.05%
2019/09/19	13	50.02	18	50.14	49.75	-5	7,631	-0.07%
2019/09/18	0	0.00	1	48.65	48.70	-1	7,452	-0.01%
2019/09/17	1	48.20	0	0.00	48.20	1	7,429	0.01%
2019/09/16	5	49.80	3	49.58	49.15	2	7,406	0.03%
2019/09/12	3	49.20	1	49.10	49.10	2	7,355	0.03%
2019/09/11	9	49.44	13	49.69	48.90	-4	7,347	-0.05%
2019/09/10	9	48.52	22	49.22	48.70	-13	7,287	-0.18%
2019/09/09	1	49.85	1	49.55	49.55	0	7,298	0.00%
2019/09/06	21	50.33	9	50.48	49.60	12	7,253	0.17%
2019/09/04	1	48.90	1	49.75	49.00	0	6,930	0.00%
2019/09/03	0	0.00	2	48.43	48.15	-2	6,843	-0.03%
2019/09/02	1	47.85	1	47.80	47.80	0	6,790	0.00%
2019/08/30	3	48.27	6	48.18	48.10	-3	6,767	-0.04%
2019/08/29	4	46.95	1	46.80	46.95	3	6,653	0.05%
2019/08/28	5	47.29	7	46.77	46.50	-2	6,616	-0.03%
2019/08/26	1	45.80	1	45.25	45.25	0	6,483	0.00%
2019/08/23	3	47.80	1	47.10	47.10	2	6,419	0.03%
2019/08/22	10	48.98	4	48.21	48.20	6	6,365	0.09%
2019/08/21	12	49.23	7	49.12	49.50	5	6,219	0.08%
2019/08/20	3	47.78	4	47.19	46.70	-1	5,900	-0.02%
2019/08/19	1	46.50	1	47.50	47.20	0	5,832	0.00%
2019/08/16	1	48.20	16	47.51	46.15	-15	5,768	-0.26%
2019/08/15	3	47.60	1	48.05	49.10	2	5,559	0.04%
2019/08/14	2	49.00	3	49.05	47.70	-1	5,492	-0.02%
2019/08/13	5	48.19	5	48.83	47.70	0	5,415	0.00%
2019/08/12	7	49.07	0	0.00	48.90	7	5,341	0.13%
2019/08/08	2	47.05	0	0.00	47.85	2	5,247	0.04%
2019/08/07	2	44.63	0	0.00	44.30	2	5,122	0.04%
2019/08/06	9	45.28	2	43.80	45.05	7	5,075	0.14%
2019/08/05	1	46.35	1	46.90	46.35	0	4,992	0.00%
2019/08/02	12	46.68	30	46.55	46.50	-18	4,936	-0.36%
2019/08/01	3	47.87	0	0.00	48.25	3	4,875	0.06%
2019/07/31	7	48.59	10	48.42	49.00	-3	4,831	-0.06%
2019/07/30	6	48.02	3	49.27	47.50	3	4,736	0.06%
2019/07/29	5	50.33	2	49.63	49.50	3	4,617	0.06%
2019/07/26	2	51.30	6	51.73	51.00	-4	4,519	-0.09%
2019/07/25	2	50.80	0	0.00	51.50	2	4,353	0.05%
2019/07/24	3	50.35	6	50.53	51.50	-3	4,223	-0.07%
2019/07/23	17	48.86	11	49.62	48.05	6	3,858	0.16%
2019/07/22	10	46.12	12	46.59	48.95	-2	3,506	-0.06%
2019/07/19	4	43.90	7	44.33	44.50	-3	3,149	-0.10%
2019/07/18	5	42.31	2	42.45	41.95	3	2,877	0.10%
2019/07/17	7	43.56	6	44.20	43.25	1	2,829	0.04%
2019/07/16	0	0.00	2	44.00	44.00	-2	2,815	-0.07%
2019/07/15	7	43.11	2	44.00	43.65	5	2,741	0.18%
2019/07/12	17	43.40	20	44.77	43.10	-3	2,702	-0.11%
2019/07/11	1	43.00	1	41.55	43.00	0	2,412	0.00%
2019/07/10	2	40.88	1	40.80	40.80	1	2,316	0.04%
2019/07/05	5	40.65	5	42.30	42.40	0	2,310	0.00%
2019/07/04	6	40.74	6	40.01	40.30	0	2,161	0.00%
2019/07/03	1	36.55	15	38.36	39.30	-14	1,933	-0.72%
2019/07/02	3	35.25	5	35.45	35.75	-2	1,850	-0.11%
2019/07/01	5	35.20	1	35.55	35.20	4	1,845	0.22%
2019/06/28	3	34.05	2	34.00	34.35	1	1,851	0.05%
2019/06/26	1	33.40	1	33.70	33.70	0	1,907	0.00%
2019/06/25	1	33.80	0	0.00	33.65	1	1,971	0.05%
2019/06/24	5	34.19	2	34.20	34.20	3	2,078	0.14%
2019/06/21	3	35.07	3	34.83	34.65	0	2,070	0.00%
2019/06/20	1	34.75	1	34.55	34.55	0	2,057	0.00%
2019/06/19	0	0.00	1	35.05	34.40	-1	2,078	-0.05%
2019/06/17	3	35.03	7	34.99	34.85	-4	2,070	-0.19%
2019/06/14	0	0.00	1	34.00	33.80	-1	2,016	-0.05%
2019/06/12	0	0.00	1	34.15	34.30	-1	2,045	-0.05%
2019/06/11	2	34.43	1	34.15	34.00	1	2,045	0.05%
2019/06/10	0	0.00	2	32.15	32.45	-2	1,978	-0.10%
2019/06/06	2	32.05	6	32.17	31.65	-4	1,978	-0.20%
2019/06/04	2	31.55	3	31.92	31.40	-1	1,980	-0.05%
2019/05/31	1	32.80	1	32.55	32.55	0	2,041	0.00%
2019/05/29	1	32.50	5	32.45	32.60	-4	2,041	-0.20%
2019/05/28	1	31.70	1	33.15	33.15	0	2,048	0.00%
2019/05/24	2	31.68	4	31.81	31.85	-2	2,089	-0.10%
2019/05/23	6	31.68	0	0.00	31.50	6	2,102	0.29%
2019/05/22	10	34.13	0	0.00	33.00	10	2,137	0.47%
2019/05/21	0	0.00	5	33.85	33.90	-5	2,175	-0.23%
2019/05/20	5	33.35	0	0.00	33.45	5	2,227	0.22%
2019/05/15	0	0.00	7	35.89	36.15	-7	2,541	-0.28%
2019/05/14	3	34.95	0	0.00	35.10	3	2,621	0.11%
2019/05/13	1	35.80	6	35.93	35.00	-5	2,659	-0.19%
2019/05/10	3	35.60	0	0.00	35.60	3	2,744	0.11%
2019/05/09	1	37.05	5	36.05	36.10	-4	2,759	-0.14%
2019/05/07	10	38.95	2	38.83	38.50	8	2,814	0.28%
2019/05/06	2	38.60	0	0.00	38.50	2	2,907	0.07%
2019/05/03	1	39.90	1	40.20	39.75	0	3,405	0.00%
2019/05/02	0	0.00	2	39.55	39.80	-2	3,565	-0.06%
2019/04/30	5	39.18	1	39.20	39.60	4	3,570	0.11%
2019/04/29	1	39.30	0	0.00	39.30	1	3,562	0.03%
2019/04/26	3	40.67	0	0.00	40.75	3	3,544	0.08%
2019/04/25	1	42.00	1	42.40	42.00	0	3,523	0.00%
2019/04/24	6	42.57	5	42.83	42.05	1	3,522	0.03%
2019/04/23	10	42.29	0	0.00	42.50	10	3,508	0.28%
2019/04/22	11	42.91	9	42.97	43.30	2	3,497	0.06%
2019/04/19	2	41.70	1	41.85	41.80	1	3,463	0.03%
2019/04/18	12	43.01	3	43.28	41.40	9	3,447	0.26%
2019/04/17	4	43.63	8	44.08	43.60	-4	3,387	-0.12%
2019/04/16	8	42.96	0	0.00	43.30	8	3,329	0.24%
2019/04/15	20	43.48	13	43.54	44.00	7	3,260	0.21%
2019/04/12	4	41.74	4	41.85	42.00	0	3,118	0.00%
2019/04/11	5	41.84	7	42.66	41.20	-2	3,102	-0.06%
2019/04/10	1	41.90	1	42.35	41.90	0	3,043	0.00%
2019/04/09	5	42.48	35	42.05	42.70	-30	3,017	-0.99%
2019/04/08	4	41.65	2	41.70	41.45	2	2,915	0.07%
2019/04/03	6	40.98	0	0.00	40.90	6	2,892	0.21%
2019/04/02	12	41.38	9	41.77	41.45	3	2,886	0.10%
2019/04/01	7	41.22	8	41.40	40.95	-1	2,858	-0.03%
2019/03/28	12	41.40	1	40.70	40.70	11	2,797	0.39%
2019/03/27	10	41.62	8	40.36	41.60	2	2,738	0.07%
2019/03/26	5	39.15	5	39.65	39.00	0	2,635	0.00%
2019/03/25	5	39.25	3	39.70	38.95	2	2,649	0.08%
2019/03/22	2	39.45	14	39.86	40.50	-12	2,641	-0.45%
2019/03/21	6	39.01	1	39.00	39.00	5	2,615	0.19%
2019/03/20	9	39.15	1	39.15	39.15	8	2,631	0.30%
2019/03/19	2	39.55	0	0.00	39.15	2	2,632	0.08%
2019/03/18	1	39.60	0	0.00	39.35	1	2,645	0.04%
2019/03/15	5	39.26	11	39.35	39.45	-6	2,655	-0.23%
2019/03/14	14	38.88	0	0.00	38.50	14	2,645	0.53%
2019/03/08	2	37.83	8	38.03	38.45	-6	2,814	-0.21%
2019/03/07	0	0.00	6	37.85	38.00	-6	2,872	-0.21%
2019/03/06	5	40.10	0	0.00	40.05	5	2,892	0.17%
2019/03/04	0	0.00	2	40.68	40.65	-2	2,959	-0.07%
2019/02/22	0	0.00	1	41.15	40.75	-1	3,024	-0.03%
2019/02/21	0	0.00	6	41.83	41.50	-6	3,023	-0.20%
2019/02/20	3	40.90	0	0.00	41.10	3	2,984	0.10%
2019/02/19	7	41.53	3	41.65	41.40	4	2,963	0.13%
2019/02/18	2	40.70	0	0.00	41.10	2	2,940	0.07%
2019/02/15	0	0.00	6	43.03	42.00	-6	2,897	-0.21%
2019/02/14	5	42.33	4	43.00	43.25	1	2,836	0.04%
2019/02/13	7	40.46	10	40.86	41.10	-3	2,698	-0.11%
2019/02/12	2	40.10	1	39.55	39.55	1	2,629	0.04%
2019/02/11	1	40.45	12	40.09	39.80	-11	2,624	-0.42%
2019/01/30	2	37.70	1	38.00	38.00	1	2,563	0.04%
2019/01/29	4	37.58	0	0.00	37.45	4	2,623	0.15%
2019/01/25	7	38.39	8	38.03	38.10	-1	2,673	-0.04%
2019/01/24	22	37.96	28	38.07	38.30	-6	2,630	-0.23%
2019/01/23	1	36.35	5	36.04	37.00	-4	2,159	-0.19%
2019/01/22	10	33.80	0	0.00	33.65	10	2,019	0.50%
2019/01/21	2	33.68	1	33.50	33.50	1	2,031	0.05%
2019/01/16	1	32.50	1	32.95	33.10	0	2,164	0.00%
2019/01/11	2	33.05	0	0.00	32.65	2	2,273	0.09%
2019/01/09	3	33.20	3	33.80	33.30	0	2,315	0.00%
2019/01/07	2	33.25	5	33.15	33.25	-3	2,439	-0.12%
2019/01/04	0	0.00	20	31.93	32.30	-20	2,508	-0.80%
2019/01/02	5	33.55	0	0.00	33.75	5	2,641	0.19%
2018/12/24	0	0.00	2	34.90	34.90	-2	2,839	-0.07%
2018/12/21	15	33.32	5	34.10	34.65	10	2,869	0.35%
2018/12/20	1	33.80	0	0.00	33.95	1	2,864	0.03%
2018/12/19	1	35.60	1	34.85	34.85	0	2,869	0.00%
2018/12/18	7	35.34	9	35.33	35.15	-2	2,888	-0.07%
2018/12/17	6	36.52	0	0.00	36.20	6	2,898	0.21%
2018/12/13	4	37.78	2	37.30	37.55	2	2,962	0.07%
2018/12/12	10	37.20	5	36.70	37.10	5	2,975	0.17%
2018/12/11	5	35.90	0	0.00	36.00	5	2,989	0.17%
2018/12/07	1	37.20	20	37.30	37.50	-19	3,078	-0.62%
2018/12/06	0	0.00	60	36.67	36.50	-60	3,194	-1.88%
2018/12/05	10	38.65	0	0.00	38.65	10	3,204	0.31%
2018/12/03	0	0.00	103	40.35	40.80	-103	3,242	-3.18%	大賣/鉅額交易
2018/11/30	11	37.41	21	37.54	38.00	-10	3,177	-0.31%
2018/11/29	11	37.43	4	37.08	36.50	7	3,152	0.22%
2018/11/28	14	35.83	12	36.28	36.30	2	3,150	0.06%
2018/11/23	0	0.00	3	34.40	33.75	-3	3,191	-0.09%
2018/11/22	5	34.91	5	35.35	33.80	0	3,231	0.00%
2018/11/21	0	0.00	7	34.41	34.70	-7	3,255	-0.21%
2018/11/20	6	33.93	0	0.00	34.10	6	3,288	0.18%
2018/11/19	15	34.47	0	0.00	34.50	15	3,308	0.45%
2018/11/16	5	33.90	6	34.49	34.10	-1	3,358	-0.03%
2018/11/15	6	34.35	0	0.00	33.70	6	3,416	0.18%
2018/11/14	0	0.00	1	35.60	34.40	-1	3,500	-0.03%
2018/11/13	6	33.85	6	34.48	35.30	0	3,790	0.00%
2018/11/09	0	0.00	5	35.55	35.45	-5	3,940	-0.13%
2018/11/08	8	36.30	8	36.75	35.10	0	3,953	0.00%
2018/11/07	8	35.80	20	36.00	36.00	-12	3,938	-0.30%
2018/11/06	10	35.55	0	0.00	34.85	10	3,983	0.25%
2018/11/05	15	34.83	65	36.98	37.35	-50	3,980	-1.26%
2018/11/02	10	34.86	10	35.28	35.00	0	3,990	0.00%
2018/11/01	10	34.55	180	34.41	34.80	-170	3,981	-4.27%	大賣/鉅額交易
2018/10/31	0	0.00	100	33.04	33.00	-100	4,014	-2.49%
2018/10/30	1	31.35	209	31.27	31.70	-208	4,161	-5.00%	大賣/鉅額交易
2018/10/29	0	0.00	125	32.22	32.00	-125	4,148	-3.01%	大賣/鉅額交易
2018/10/26	0	0.00	3	33.35	32.35	-3	4,163	-0.07%
2018/10/25	10	32.20	214	33.18	32.30	-204	4,145	-4.92%	大賣/鉅額交易
2018/10/24	12	35.48	389	34.98	35.35	-377	4,114	-9.16%	大賣/鉅額交易
2018/10/23	0	0.00	162	35.26	34.90	-162	4,101	-3.95%	大賣/鉅額交易
2018/10/22	0	0.00	1	36.30	36.05	-1	4,080	-0.02%
2018/10/19	3	34.00	1,402	33.99	34.25	-1,399	4,066	-34.41%	大賣/鉅額交易
2018/10/18	10	35.40	0	0.00	35.40	10	4,033	0.25%
2018/10/17	2	35.65	0	0.00	35.50	2	4,051	0.05%
2018/10/16	0	0.00	10	35.00	35.50	-10	4,109	-0.24%
2018/10/15	1	34.25	1	34.75	34.50	0	4,119	0.00%
2018/10/12	1	31.20	6	32.01	32.35	-5	4,089	-0.12%
2018/10/11	15	31.52	0	0.00	31.35	15	4,057	0.37%
2018/10/09	30	34.80	0	0.00	34.80	30	4,030	0.74%
2018/10/05	3	40.00	0	0.00	39.80	3	4,160	0.07%
2018/10/04	11	44.56	0	0.00	44.15	11	4,088	0.27%
2018/10/02	10	46.10	0	0.00	45.60	10	4,132	0.24%
2018/10/01	1	45.30	8	45.13	46.15	-7	4,158	-0.17%
2018/09/27	2	45.05	1	45.10	44.75	1	4,267	0.02%
2018/09/26	1	46.00	11	46.15	45.40	-10	4,284	-0.23%
2018/09/25	10	46.30	1	45.50	46.30	9	4,307	0.21%
2018/09/20	11	44.71	0	0.00	43.30	11	4,336	0.25%
2018/09/19	1	45.90	1	45.20	45.00	0	4,340	0.00%
2018/09/18	4	45.19	1	45.95	44.85	3	4,366	0.07%
2018/09/17	13	46.95	1	46.95	46.95	12	4,410	0.27%
2018/09/14	30	46.97	0	0.00	47.90	30	4,438	0.68%
2018/09/13	43	45.02	3	45.05	45.05	40	4,433	0.90%
2018/09/12	50	44.94	100	43.20	43.20	-50	4,445	-1.12%
2018/09/11	20	47.53	0	0.00	46.90	20	4,497	0.44%
2018/09/10	10	47.00	0	0.00	46.20	10	4,775	0.21%
2018/09/07	21	50.73	0	0.00	49.25	21	4,878	0.43%
2018/09/06	20	50.50	0	0.00	50.50	20	4,877	0.41%
2018/09/05	20	51.40	0	0.00	51.40	20	4,910	0.41%
2018/09/04	71	51.64	1	51.80	51.90	70	4,927	1.42%
2018/09/03	40	51.05	0	0.00	49.80	40	4,920	0.81%
2018/08/31	70	51.67	5	51.44	51.40	65	4,944	1.31%
2018/08/29	2	50.70	0	51.40	50.80	2	5,096	0.04%
2018/08/28	204	50.66	22	50.02	50.70	182	5,122	3.55%	大買/鉅額交易
2018/08/27	5	47.30	1	48.25	48.45	4	5,167	0.08%
2018/08/23	0	0.00	3	46.70	47.60	-3	5,431	-0.06%
2018/08/22	4	46.83	1	46.60	46.95	3	5,505	0.05%
2018/08/21	4	45.96	0	0.00	46.50	4	5,605	0.07%
2018/08/20	412	45.09	0	0.00	44.60	412	5,688	7.24%	大買/鉅額交易
2018/08/17	1	49.25	1,113.5	49.16	49.20	-1,112.5	5,577	-19.95%	大賣/鉅額交易
2018/08/13	2	55.35	0	0.00	55.90	2	6,524	0.03%
2018/08/10	6	58.62	1	58.20	58.20	5	6,505	0.08%
2018/08/08	3	60.40	4	60.48	60.10	-1	6,496	-0.02%
2018/08/07	0	0.00	6	60.75	60.60	-6	6,623	-0.09%
2018/08/06	12	55.16	16	56.14	59.20	-4	6,601	-0.06%
2018/08/02	4	60.73	1	60.20	59.80	3	6,568	0.05%
2018/08/01	2	59.85	1	60.00	60.30	1	6,598	0.02%
2018/07/31	0	0.00	1	58.30	59.30	-1	6,607	-0.02%
2018/07/27	0	0.00	35	59.09	59.60	-35	6,701	-0.52%
2018/07/26	2	60.20	299	59.46	58.80	-297	6,753	-4.40%	大賣/鉅額交易
2018/07/25	0	0.00	301	59.19	58.90	-301	6,821	-4.41%	大賣/鉅額交易
2018/07/23	7	58.93	3	58.73	58.20	4	6,874	0.06%
2018/07/20	6	63.92	7	64.50	63.40	-1	6,858	-0.01%
2018/07/19	3	63.60	4	63.78	63.00	-1	6,858	-0.01%
2018/07/18	5	63.00	0	0.00	62.80	5	6,915	0.07%
2018/07/17	3	63.73	1	63.00	62.80	2	6,945	0.03%
2018/07/16	6	63.20	4	63.28	63.00	2	6,935	0.03%
2018/07/13	2	62.25	53	62.32	63.80	-51	6,892	-0.74%
2018/07/12	1	59.20	2	59.65	59.80	-1	6,751	-0.01%
2018/07/11	5	56.40	5	58.40	58.10	0	6,782	0.00%
2018/07/10	2	56.20	2	56.70	57.50	0	6,794	0.00%
2018/07/09	1	55.20	1	55.20	55.20	0	6,819	0.00%
2018/07/06	10	55.00	2	53.30	54.30	8	6,863	0.12%
2018/07/05	6	59.68	0	0.00	57.60	6	6,871	0.09%
2018/07/04	0	0.00	1	58.60	58.60	-1	6,896	-0.01%
2018/07/03	11	60.27	3	58.73	58.50	8	6,918	0.12%
2018/06/29	1	59.90	1	60.50	60.80	0	6,971	0.00%
2018/06/27	2	60.50	1	60.30	58.80	1	6,970	0.01%
2018/06/26	3	60.00	0	0.00	60.00	3	6,948	0.04%
2018/06/25	19	61.37	8	61.85	60.90	11	6,964	0.16%
2018/06/22	1	63.10	1	63.80	63.00	0	7,101	0.00%
2018/06/21	8	65.30	14	65.19	65.30	-6	7,276	-0.08%
2018/06/20	5	63.10	3	63.93	64.10	2	7,278	0.03%
2018/06/19	9	64.79	0	0.00	64.30	9	7,169	0.13%
2018/06/15	5	71.70	7	72.53	71.40	-2	6,933	-0.03%
2018/06/14	9	70.68	11	70.26	70.40	-2	6,884	-0.03%
2018/06/13	3	70.00	1	69.20	69.20	2	6,928	0.03%
2018/06/12	18	71.29	5	70.50	70.50	13	7,086	0.18%
2018/06/11	11	70.18	6	70.52	70.10	5	7,271	0.07%
2018/06/08	1	72.30	2	71.80	71.50	-1	7,345	-0.01%
2018/06/07	8	74.11	10	74.52	72.90	-2	7,612	-0.03%
2018/06/06	17	72.96	16	73.18	73.00	1	7,774	0.01%
2018/06/05	11	72.63	12	73.40	72.10	-1	7,830	-0.01%
2018/06/04	16	73.22	20	73.51	72.70	-4	7,807	-0.05%
2018/06/01	10	70.07	11	70.00	70.10	-1	7,751	-0.01%
2018/05/31	16	73.69	24	70.75	70.90	-8	7,704	-0.10%
2018/05/30	7	73.83	13	72.72	73.00	-6	7,571	-0.08%
2018/05/29	15	75.63	32	76.99	74.90	-17	7,497	-0.23%
2018/05/28	14	74.98	14	74.64	75.10	0	7,378	0.00%
2018/05/25	40	73.76	14	74.30	73.20	26	7,271	0.36%
2018/05/24	9	73.94	9	73.89	73.80	0	7,205	0.00%
2018/05/23	4	72.00	3	71.53	70.70	1	7,078	0.01%
2018/05/22	11	71.20	21	72.09	72.20	-10	7,194	-0.14%
2018/05/21	7	66.11	41	67.17	69.40	-34	6,877	-0.49%
2018/05/18	9	64.20	50	63.12	63.10	-41	6,979	-0.59%
2018/05/17	5	65.82	3	66.97	65.30	2	6,951	0.03%
2018/05/16	1	66.80	6	66.45	66.40	-5	7,154	-0.07%
2018/05/15	5	64.74	11	65.64	67.00	-6	7,358	-0.08%
2018/05/14	1	62.40	4	62.68	63.40	-3	7,452	-0.04%
2018/05/11	8	64.21	2	64.65	62.30	6	7,482	0.08%
2018/05/10	1	62.40	4	63.20	64.50	-3	7,516	-0.04%
2018/05/09	2	61.90	2	63.45	61.90	0	7,592	0.00%
2018/05/08	24	61.85	13	61.76	61.40	11	7,650	0.14%
2018/05/04	4	60.73	6	61.05	61.50	-2	7,886	-0.03%
2018/05/03	3	60.50	3	59.97	59.50	0	7,912	0.00%
2018/05/02	8	58.79	8	59.96	60.40	0	8,047	0.00%
2018/04/30	1	56.10	5	56.98	57.90	-4	8,141	-0.05%
2018/04/27	0	0.00	13	54.40	54.90	-13	8,263	-0.16%
2018/04/26	16	55.21	11	57.37	53.70	5	8,558	0.06%
2018/04/25	2	56.95	3	57.13	57.10	-1	8,678	-0.01%
2018/04/24	11	54.80	4	55.83	56.00	7	8,806	0.08%
2018/04/23	2	60.20	0	0.00	59.20	2	9,012	0.02%
2018/04/19	0	0.00	1	62.40	61.90	-1	9,529	-0.01%
2018/04/18	10	60.90	3	60.50	61.20	7	9,643	0.07%
2018/04/17	2	61.30	1	60.70	60.70	1	9,895	0.01%
2018/04/13	1	62.80	4	63.68	63.50	-3	10,590	-0.03%
2018/04/12	22	61.15	7	61.67	62.40	15	10,774	0.14%
2018/04/11	3	62.70	5	61.30	61.10	-2	10,948	-0.02%
2018/04/10	6	63.20	3	63.80	63.00	3	11,167	0.03%
2018/04/09	1	64.20	2	63.45	62.70	-1	11,366	-0.01%
2018/04/03	7	64.07	2	64.30	64.10	5	11,541	0.04%
2018/04/02	4	66.80	4	66.93	66.30	0	11,640	0.00%
2018/03/31	3	66.50	3	66.37	66.20	0	11,838	0.00%
2018/03/30	12	66.38	5	68.36	66.20	7	11,981	0.06%
2018/03/29	13	67.45	1	67.00	67.00	12	12,188	0.10%
2018/03/28	8	67.35	1	67.00	66.20	7	12,285	0.06%
2018/03/27	15	71.06	6	70.82	68.40	9	12,524	0.07%
2018/03/26	5	69.46	14	68.75	70.60	-9	12,551	-0.07%
2018/03/23	8	63.28	50	63.19	65.70	-42	12,542	-0.33%
2018/03/22	1	68.10	2	66.90	66.10	-1	12,725	-0.01%
2018/03/21	5	68.08	2	68.00	67.80	3	12,931	0.02%
2018/03/20	14	67.84	1	67.80	67.20	13	13,239	0.10%
2018/03/19	4	70.23	5	71.00	69.00	-1	13,717	-0.01%
2018/03/16	7	70.50	10	70.68	70.30	-3	13,950	-0.02%
2018/03/15	4	70.85	10	70.65	71.20	-6	14,241	-0.04%
2018/03/14	8	67.39	10	68.11	68.90	-2	14,539	-0.01%
2018/03/13	14	67.75	14	67.84	68.00	0	14,988	0.00%
2018/03/12	12	64.88	24	64.63	65.60	-12	15,185	-0.08%
2018/03/09	15	59.79	82	59.81	59.70	-67	15,259	-0.44%
2018/03/08	10	58.65	2	58.90	58.40	8	15,516	0.05%
2018/03/07	7	58.71	43	58.30	58.00	-36	15,768	-0.23%
2018/03/06	2	57.80	5	58.24	58.00	-3	16,338	-0.02%
2018/03/05	26	59.16	13	58.81	56.80	13	16,639	0.08%
2018/03/02	5	57.60	6	58.08	58.20	-1	17,129	-0.01%
2018/03/01	1	56.30	1	57.20	57.50	0	17,425	0.00%
2018/02/27	4	57.50	10	57.98	57.20	-6	17,791	-0.03%
2018/02/26	10	57.80	5	57.20	56.90	5	17,987	0.03%
2018/02/23	9	58.83	10	59.41	58.70	-1	18,280	-0.01%
2018/02/22	14	57.17	4	55.28	56.80	10	18,695	0.05%
2018/02/21	4	53.33	5	53.58	53.40	-1	18,942	-0.01%
2018/02/12	7	53.41	7	53.69	51.60	0	19,135	0.00%
2018/02/08	12	63.68	4	63.85	63.60	8	19,581	0.04%
2018/02/07	10	68.15	40	67.77	64.50	-30	19,761	-0.15%
2018/02/06	11	68.93	38	67.85	67.60	-27	19,925	-0.14%
2018/02/05	3	74.90	5	74.80	75.10	-2	19,735	-0.01%
2018/02/02	3	77.63	26	78.01	78.00	-23	19,966	-0.12%
2018/02/01	7	77.94	61	78.09	77.50	-54	20,568	-0.26%
2018/01/31	4	75.95	7	76.79	77.50	-3	21,135	-0.01%
2018/01/30	11	76.74	11	76.95	75.60	0	21,137	0.00%
2018/01/29	4	76.45	5	76.62	76.00	-1	21,218	0.00%
2018/01/26	5	74.60	3	75.00	75.00	2	21,171	0.01%
2018/01/25	8	76.96	4	75.45	75.00	4	21,192	0.02%
2018/01/24	9	74.71	10	75.71	77.30	-1	21,410	0.00%
2018/01/23	9	76.50	9	76.08	75.50	0	21,282	0.00%
2018/01/22	17	76.75	13	76.33	76.00	4	21,229	0.02%
2018/01/19	7	80.50	5	79.86	79.60	2	21,023	0.01%
2018/01/18	11	80.26	29	79.13	78.70	-18	20,894	-0.09%
2018/01/17	6	79.87	53	78.75	78.70	-47	20,796	-0.23%
2018/01/16	3	78.70	40	78.73	78.30	-37	20,598	-0.18%
2018/01/15	28	78.04	19	76.46	80.10	9	20,533	0.04%
2018/01/12	7	73.06	5	73.14	73.50	2	20,312	0.01%
2018/01/11	7	73.36	11	73.44	72.70	-4	20,526	-0.02%
2018/01/10	63	71.32	84	71.17	71.00	-21	20,382	-0.10%
2018/01/09	18	75.92	9	74.28	73.60	9	20,314	0.04%
2018/01/08	11	82.69	2	81.10	80.80	9	19,997	0.05%
2018/01/05	8	84.93	6.3	84.79	84.30	1.7	20,234	0.01%
2018/01/04	8	83.50	9	83.04	83.70	-1	20,093	0.00%
2018/01/03	9	81.11	9	81.51	80.70	0	19,829	0.00%
2018/01/02	18	80.70	12	80.25	79.90	6	19,745	0.03%