精材 (3374)-元大-新盛券商分點個股進出

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
115.5
漲跌
--
漲幅
0.00%
成交量
427張
產業
上櫃半導體類股
1095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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	117.50	0	0.00	117.00	1	2,090	0.05%
2024/04/29	1	117.50	0	0.00	118.00	1	2,100	0.05%
2024/04/25	0	0.00	3	114.67	114.50	-3	2,190	-0.14%
2024/04/23	0.1	113.75	0	0.00	113.50	0.1	2,217	0.00%
2024/04/19	0.1	114.00	2	114.50	113.50	-1.9	2,216	-0.09%
2024/04/16	2	120.50	0.1	117.50	117.50	1.9	2,187	0.09%
2024/04/15	1	122.99	0	0.00	121.50	1	2,174	0.05%
2024/04/12	1	125.99	0	0.00	124.50	1	2,169	0.05%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/08	0	0.00	2	127.50	127.00	-2	2,133	-0.09%
2024/04/03	1	125.00	0	0.00	127.50	1	2,131	0.05%
2024/03/27	1	124.50	0	0.00	124.00	1	2,137	0.05%
2024/03/26	1	124.50	0	0.00	124.50	1	2,136	0.05%
2024/03/20	1	126.50	0	0.00	126.00	1	2,190	0.05%
2024/03/19	0	0.00	2.7	126.87	126.50	-2.7	2,207	-0.12%
2024/03/13	1	127.50	1	128.50	126.50	0	2,357	0.00%
2024/03/11	2	128.50	0	0.00	128.50	2	2,393	0.08%
2024/03/08	4	131.00	1	134.50	129.50	3	2,439	0.12%
2024/03/06	0.1	132.00	2	131.75	132.00	-2	2,447	-0.08%
2024/03/05	1	132.50	1	131.50	131.50	0	2,529	0.00%
2024/03/01	0	0.00	5	129.50	129.50	-5	2,691	-0.19%
2024/02/29	0	0.00	3	132.00	132.00	-3	2,817	-0.11%
2024/02/27	4	129.88	0	0.00	128.50	4	2,893	0.14%
2024/02/23	5.1	135.07	3	134.33	132.50	2.1	3,063	0.07%
2024/02/21	5.3	129.72	32	129.97	129.50	-26.8	2,972	-0.90%
2024/02/20	1	135.50	1	137.00	135.50	0	2,886	0.00%
2024/02/19	3.1	134.33	10.1	134.22	133.50	-7.1	2,822	-0.25%
2024/02/16	1.3	132.65	3	132.50	132.50	-1.7	2,756	-0.06%
2024/02/15	0	0.00	0.2	131.54	131.50	-0.2	2,759	-0.01%
2024/02/05	0.1	127.00	0	0.00	126.50	0.1	2,821	0.00%
2024/02/02	0	0.00	4	127.13	128.00	-4	2,833	-0.14%
2024/01/25	0	0.00	1	127.50	126.50	-1	2,989	-0.03%
2024/01/24	3	128.17	2	127.50	127.50	1	2,970	0.03%
2024/01/19	8	127.75	4	126.00	125.50	4	2,939	0.14%
2024/01/18	1	124.00	1	123.50	124.00	0	2,920	0.00%
2024/01/17	0	0.00	1	122.00	122.00	-1	2,970	-0.03%
2024/01/16	0	0.00	3	123.67	124.00	-3	2,963	-0.10%
2024/01/15	0	0.00	1	123.50	123.50	-1	2,988	-0.03%
2024/01/12	1	123.00	0	0.00	122.00	1	3,070	0.03%
2024/01/08	0.1	121.00	0	0.00	120.50	0.1	3,204	0.00%
2024/01/05	1.1	122.50	0	0.00	123.00	1.1	3,216	0.03%
2024/01/04	1	124.00	0	0.00	123.00	1	3,265	0.03%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2024/01/02	2.2	126.55	0	0.00	126.00	2.2	3,248	0.07%
2023/12/29	2	126.75	1	127.50	127.50	1	3,250	0.03%
2023/12/28	1	128.00	0	0.00	128.00	1	3,273	0.03%
2023/12/27	0.1	128.00	0	0.00	128.00	0.1	3,291	0.00%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/25	2	125.25	0	0.00	125.00	2	3,377	0.06%
2023/12/21	1.1	125.50	0	0.00	125.00	1.1	3,416	0.03%
2023/12/20	5	126.00	1	125.00	125.00	4	3,405	0.12%
2023/12/19	0	0.00	11	126.95	127.00	-11	3,373	-0.33%
2023/12/15	4	131.38	0	0.00	130.00	4	3,365	0.12%
2023/12/14	0	0.00	7	130.00	130.00	-7	3,308	-0.21%
2023/12/13	0.1	129.00	0	0.00	128.00	0.1	3,271	0.00%
2023/12/12	5	128.70	3	128.00	127.50	2	3,258	0.06%
2023/12/11	13.2	128.35	5	129.20	128.50	8.2	3,222	0.25%
2023/12/08	4.1	136.74	0	0.00	136.00	4.1	3,128	0.13%
2023/12/07	9.1	134.28	0	0.00	135.00	9.1	3,092	0.29%
2023/12/05	1.1	137.09	50	138.50	135.50	-48.9	3,037	-1.61%
2023/12/04	3	138.17	6	137.75	137.50	-3	2,976	-0.10%
2023/12/01	1.4	140.36	3	140.00	139.50	-1.6	2,929	-0.05%
2023/11/30	26.1	138.06	0	0.00	138.00	26.1	2,840	0.92%
2023/11/28	1	132.00	0	0.00	132.50	1	2,664	0.04%
2023/11/27	1	139.50	1	134.00	133.50	0	2,531	0.00%
2023/11/24	0	0.00	2	138.00	136.50	-2	2,387	-0.08%
2023/11/22	0	0.00	8	131.88	133.50	-8	2,096	-0.38%
2023/11/21	5.3	131.68	1	131.50	132.50	4.3	2,064	0.21%
2023/11/20	1	130.00	0	0.00	131.00	1	2,017	0.05%
2023/11/17	3	129.50	3	130.17	129.50	0	1,997	0.00%
2023/11/16	0	0.00	2	128.00	128.00	-2	1,978	-0.10%
2023/11/15	4	130.63	4	130.13	128.50	0	1,973	0.00%
2023/11/14	3	129.83	1	130.50	130.00	2	1,941	0.10%
2023/11/13	7	131.71	5	130.30	128.50	2	1,908	0.10%
2023/11/09	56	128.57	0	0.00	129.00	56	1,763	3.18%
2023/11/08	1	128.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	1.1	129.45	5	129.60	130.00	-4	1,712	-0.23%
2023/11/06	5	126.60	6	125.58	128.00	-1	1,633	-0.06%
2023/11/03	2	120.50	1	121.00	121.00	1	1,518	0.07%
2023/11/02	1	120.00	0	0.00	120.00	1	1,517	0.07%
2023/11/01	2	115.75	1	117.00	115.50	1	1,514	0.07%
2023/10/27	2	117.75	1	116.50	117.00	1	1,535	0.07%
2023/10/25	1	122.50	2	123.00	122.50	-1	1,527	-0.07%
2023/10/23	0	0.00	6	118.50	116.50	-6	1,494	-0.40%
2023/10/20	1	117.50	1.1	123.31	120.00	-0.1	1,498	0.00%
2023/10/19	1	117.50	5	124.30	123.50	-4	1,467	-0.27%
2023/10/17	1	119.00	0	0.00	118.00	1	1,490	0.07%
2023/10/13	0	0.00	1	118.00	118.00	-1	1,554	-0.06%
2023/10/12	1	119.00	0	0.00	119.00	1	1,593	0.06%
2023/10/11	1	113.00	0	0.00	112.50	1	1,613	0.06%
2023/10/06	1	113.00	0	0.00	112.00	1	1,719	0.06%
2023/10/04	1	109.00	1	110.00	111.00	0	1,849	0.00%
2023/10/02	13	116.00	5.1	118.00	115.50	7.9	1,943	0.41%
2023/09/28	0	0.00	0.1	116.50	117.50	-0.1	2,015	0.00%
2023/09/27	1.1	115.23	1	114.00	118.00	0.1	2,224	0.00%
2023/09/26	0.1	108.00	0	0.00	108.00	0.1	2,562	0.00%
2023/09/21	27	106.15	40	107.00	106.00	-13	2,758	-0.47%
2023/09/19	18	111.58	0	0.00	111.00	18	2,924	0.62%
2023/09/14	0	113.50	0	0.00	113.00	0	3,093	0.00%
2023/09/12	10	110.50	0	0.00	110.50	10	3,224	0.31%
2023/09/11	0	0.00	7	110.50	110.00	-7	3,387	-0.21%
2023/09/05	1	117.00	0	0.00	117.00	1	4,457	0.02%
2023/08/23	1	113.00	9	113.00	113.00	-8	4,936	-0.16%
2023/08/22	1	110.50	0	0.00	110.50	1	4,959	0.02%
2023/08/18	2	110.50	0	0.00	109.00	2	4,945	0.04%
2023/08/16	7	109.50	0	0.00	110.00	7	4,920	0.14%
2023/08/14	39	108.76	29.1	108.67	109.00	10	4,897	0.20%
2023/08/11	10	113.00	0	0.00	113.50	10	4,858	0.21%
2023/08/10	10	112.50	15	113.00	113.00	-5	4,851	-0.10%
2023/08/09	6	117.00	0	0.00	117.00	6	4,829	0.12%
2023/08/07	4	119.50	0	0.00	119.00	4	4,807	0.08%
2023/08/04	0	0.00	1	121.00	121.00	-1	4,784	-0.02%
2023/08/02	4	120.88	0.1	120.50	120.50	3.9	4,776	0.08%
2023/08/01	44	123.28	0	0.00	123.50	44	4,750	0.93%
2023/07/31	1	129.00	0	0.00	125.00	1	4,721	0.02%
2023/07/28	1	128.50	3	128.50	128.50	-2	4,688	-0.04%
2023/07/27	1	127.00	0	0.00	127.00	1	4,669	0.02%
2023/07/26	37	125.62	0.1	127.00	125.50	37	4,655	0.79%
2023/07/25	4	128.75	3	129.67	129.00	1	4,639	0.02%
2023/07/24	0	0.00	3	126.83	126.50	-3	4,607	-0.07%
2023/07/21	10	126.00	7	130.00	129.50	3	4,566	0.07%
2023/07/20	4	134.00	0	0.00	136.50	4	4,510	0.09%
2023/07/19	1	135.50	2	136.00	134.00	-1	4,475	-0.02%
2023/07/18	1	133.50	1	136.50	132.50	0	4,433	0.00%
2023/07/17	1	134.00	4	133.50	134.00	-3	4,399	-0.07%
2023/07/14	5	136.00	14	135.75	138.00	-9	4,358	-0.21%
2023/07/13	21	136.29	2	135.25	134.50	19	4,332	0.44%
2023/07/12	18	136.81	10	137.40	137.00	8	4,253	0.19%
2023/07/11	22	134.64	1	135.50	133.50	21	4,175	0.50%
2023/07/07	2	132.25	11	133.09	134.00	-9	4,061	-0.22%
2023/07/06	2	137.50	1	136.50	135.00	1	3,973	0.03%
2023/07/05	53	145.49	9	141.55	140.00	44	3,862	1.14%
2023/07/04	3	137.67	7	142.00	144.50	-4	3,576	-0.11%
2023/07/03	21	129.59	21	130.50	131.50	0	3,173	0.00%
2023/06/30	40	127.00	0	0.00	128.50	40	3,046	1.31%
2023/06/28	3	127.67	2	128.50	126.50	1	3,009	0.03%
2023/06/27	5	125.40	0.2	127.50	126.50	4.9	2,960	0.16%
2023/06/26	2	124.75	1	125.50	124.50	1	2,867	0.03%
2023/06/21	5	124.60	0	0.00	123.00	5	2,813	0.18%
2023/06/20	6	128.58	0	0.00	126.50	6	2,776	0.22%
2023/06/19	0	0.00	4	129.13	129.00	-4	2,744	-0.15%
2023/06/16	0	0.00	4	130.50	127.00	-4	2,673	-0.15%
2023/06/15	13.2	132.41	1.1	133.02	130.00	12.1	2,616	0.46%
2023/06/14	6	128.92	15	129.50	129.00	-9	2,456	-0.37%
2023/06/13	11	128.05	12	130.08	130.00	-1	2,372	-0.04%
2023/06/12	31	134.03	19.1	133.98	128.00	11.9	2,139	0.56%
2023/06/09	4	125.63	8	125.19	128.00	-4	1,682	-0.24%
2023/06/08	26	115.54	14	117.93	116.50	12	1,425	0.84%
2023/06/07	3	109.50	5	110.80	113.00	-2	1,147	-0.17%
2023/06/06	1	106.50	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/02	0	0.00	1	106.00	105.00	-1	1,148	-0.09%
2023/05/31	0	0.00	8	104.69	105.00	-8	1,156	-0.69%
2023/05/30	0	0.00	6	105.00	105.50	-6	1,153	-0.52%
2023/05/29	0	0.00	7	105.50	105.00	-7	1,152	-0.61%
2023/05/26	2	105.75	2	105.00	104.50	0	1,146	0.00%
2023/05/25	1	101.50	0	0.00	102.50	1	1,117	0.09%
2023/05/05	0	0.00	1	100.00	99.90	-1	1,431	-0.07%
2023/04/28	1	98.00	0	0.00	98.00	1	1,579	0.06%
2023/04/27	1.3	98.50	0	0.00	98.10	1.3	1,583	0.08%
2023/04/26	0	0.00	2	96.80	98.80	-2	1,599	-0.13%
2023/04/25	1	99.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	1	105.00	0	0.00	102.00	1	1,639	0.06%
2023/04/19	5	108.30	6	107.50	107.50	-1	1,685	-0.06%
2023/04/18	2	111.50	5	111.20	110.50	-3	1,686	-0.18%
2023/04/17	1	110.00	27.1	107.01	110.00	-26.1	1,643	-1.59%
2023/04/07	2	107.50	0	0.00	107.00	2	1,632	0.12%
2023/04/06	0	0.00	1	107.50	107.00	-1	1,634	-0.06%
2023/03/29	2	108.50	0	0.00	107.50	2	1,661	0.12%
2023/03/28	0	0.00	1.1	109.64	110.00	-1.1	1,664	-0.07%
2023/03/22	33	109.94	3	110.00	110.00	30	1,625	1.85%
2023/03/20	0	0.00	1.1	108.02	108.00	-1.1	1,614	-0.07%
2023/03/17	1	107.00	0	0.00	106.50	1	1,619	0.06%
2023/03/15	1	107.00	2.1	108.49	107.50	-1.1	1,645	-0.06%
2023/03/14	1	107.00	0	0.00	106.50	1	1,667	0.06%
2023/03/13	1.1	106.95	0	0.00	107.00	1.1	1,736	0.06%
2023/03/10	1	109.50	4	110.00	110.00	-3	1,747	-0.17%
2023/03/09	3	112.33	0	0.00	111.50	3	1,840	0.16%
2023/03/08	5	111.10	3.5	111.42	111.50	1.6	1,820	0.09%
2023/03/07	0	0.00	2	105.50	105.00	-2	1,717	-0.12%
2023/03/06	1	106.00	0	0.00	105.50	1	1,721	0.06%
2023/03/03	10	103.75	1	103.50	103.00	9	1,724	0.52%
2023/03/02	9	104.00	0.5	103.50	103.50	8.5	1,756	0.48%
2023/03/01	1	103.50	0	104.50	104.00	1	1,810	0.05%
2023/02/24	1.1	103.08	1	103.50	103.00	0.1	1,836	0.00%
2023/02/22	0.1	102.50	0	0.00	101.50	0.1	1,922	0.00%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	0	0.00	6.5	103.92	104.00	-6.5	2,166	-0.30%
2023/02/17	1	103.00	2	102.50	104.00	-1	2,329	-0.04%
2023/02/15	1.1	104.50	0	0.00	104.00	1.1	2,338	0.05%
2023/02/14	2	105.50	0	0.00	106.00	2	2,348	0.09%
2023/02/13	5	106.50	0	0.00	105.50	5	2,382	0.21%
2023/02/10	4.1	110.09	5	110.90	107.00	-0.9	2,416	-0.04%
2023/02/09	0	0.00	3	109.50	109.50	-3	2,373	-0.13%
2023/02/08	0	0.00	2	110.00	108.50	-2	2,368	-0.08%
2023/02/07	2	107.50	0	0.00	108.00	2	2,346	0.09%
2023/02/06	0	0.00	3	106.67	107.00	-3	2,345	-0.13%
2023/02/03	1	110.00	0	0.00	107.50	1	2,350	0.04%
2023/02/02	1	108.50	7	109.14	109.00	-6	2,346	-0.26%
2023/02/01	7	107.14	3	107.33	107.50	4	2,326	0.17%
2023/01/30	10	106.30	2	107.25	106.00	8	2,325	0.34%
2023/01/16	1.1	103.47	0	0.00	103.50	1.1	2,261	0.05%
2023/01/12	0.1	103.00	1	103.00	101.00	-0.9	2,200	-0.04%
2023/01/11	2	102.75	0	0.00	102.50	2	2,206	0.09%
2023/01/04	0	0.00	2	98.40	98.50	-2	2,200	-0.09%
2022/12/27	2	100.00	2	99.20	99.20	0	2,407	0.00%
2022/12/20	1	103.50	1	104.00	100.50	0	2,752	0.00%
2022/12/19	0	0.00	2	104.50	103.50	-2	2,786	-0.07%
2022/12/16	0	0.00	4	101.50	102.50	-4	2,826	-0.14%
2022/12/09	1	105.00	0	0.00	105.00	1	2,796	0.04%
2022/12/07	1	106.50	0	0.00	103.50	1	2,784	0.04%
2022/12/05	0	0.00	1	110.50	111.00	-1	2,723	-0.04%
2022/12/02	1	109.50	1	108.50	108.50	0	2,658	0.00%
2022/12/01	1	107.50	1	109.00	106.00	0	2,630	0.00%
2022/11/30	0	0.00	100	104.00	104.50	-100	2,535	-3.94%
2022/11/29	0	0.00	1	102.00	103.00	-1	2,536	-0.04%
2022/11/24	1	103.00	9	105.06	105.50	-8	2,562	-0.31%
2022/11/23	3	105.67	1	104.50	104.00	2	2,530	0.08%
2022/11/22	0	0.00	5	105.00	105.00	-5	2,489	-0.20%
2022/11/21	3	106.83	3	104.50	104.50	0	2,488	0.00%
2022/11/18	1	103.50	2	105.25	106.00	-1	2,459	-0.04%
2022/11/17	0.2	106.83	3	106.50	107.00	-2.9	2,423	-0.12%
2022/11/16	28	111.20	13	108.27	108.00	15	2,381	0.63%
2022/11/15	3	105.83	15	109.17	109.50	-12	2,254	-0.53%
2022/11/14	0	0.00	3	99.50	99.70	-3	2,158	-0.14%
2022/11/11	9	99.32	2	97.90	97.80	7	2,164	0.32%
2022/11/09	102.1	94.35	2	94.40	94.40	100.1	2,125	4.71%	大買/
2022/11/08	4	94.38	2	95.20	92.40	2	2,124	0.09%
2022/11/07	2	93.60	1	93.90	93.30	1	2,197	0.05%
2022/11/02	3	94.40	1	95.10	94.40	2	2,346	0.09%
2022/10/28	0	0.00	2	91.90	91.40	-2	2,528	-0.08%
2022/10/25	0	0.00	4	88.15	87.50	-4	2,534	-0.16%
2022/10/24	1	89.00	0	0.00	88.40	1	2,546	0.04%
2022/10/20	1	88.80	0	0.00	90.10	1	2,597	0.04%
2022/10/19	0	0.00	3	92.30	91.10	-3	2,641	-0.11%
2022/10/14	1	89.20	0	0.00	90.50	1	2,810	0.04%
2022/10/12	1	91.50	0	0.00	90.60	1	2,837	0.04%
2022/10/07	1.1	94.11	2	94.40	94.60	-0.9	3,000	-0.03%
2022/10/05	5	96.04	4	96.00	94.20	1	3,049	0.03%
2022/10/04	3	93.13	1.1	94.00	93.80	2	3,038	0.06%
2022/09/30	1	95.00	0	0.00	96.00	1	3,088	0.03%
2022/09/29	7	93.47	1	95.20	92.90	6	3,245	0.18%
2022/09/28	6	98.70	11	98.83	97.20	-5	3,202	-0.16%
2022/09/26	1	106.00	0	106.50	103.00	1	3,145	0.03%
2022/09/23	1	119.00	0	0.00	113.00	1	3,130	0.03%
2022/09/20	1	122.00	1	121.00	121.50	0	3,169	0.00%
2022/09/19	7	122.00	0	0.00	122.00	7	3,200	0.22%
2022/09/16	2	122.00	1	122.00	122.00	1	3,253	0.03%
2022/09/15	1	126.50	0	0.00	123.50	1	3,306	0.03%
2022/09/13	5	125.50	0	0.00	125.00	5	3,416	0.15%
2022/09/12	1	125.50	8	125.56	125.50	-7	3,473	-0.20%
2022/09/06	2	121.00	0	0.00	119.50	2	3,601	0.06%
2022/09/05	0	0.00	4	123.50	122.00	-4	3,648	-0.11%
2022/08/31	3.2	130.13	1	129.50	131.50	2.2	3,663	0.06%
2022/08/26	2	130.00	0	0.00	128.00	2	3,795	0.05%
2022/08/22	9	131.39	0	0.00	128.50	9	4,022	0.22%
2022/08/19	2	128.25	8	128.69	129.50	-6	3,998	-0.15%
2022/08/18	1	124.50	1	124.50	124.50	0	3,947	0.00%
2022/08/17	0	0.00	2	124.00	124.00	-2	3,950	-0.05%
2022/08/12	5	116.80	1	121.50	122.50	4	4,094	0.10%
2022/08/11	1	121.00	0	0.00	120.50	1	4,113	0.02%
2022/08/10	1	121.50	11	121.23	120.50	-10	4,137	-0.24%
2022/08/09	1	125.00	7	126.50	125.00	-6	4,121	-0.15%
2022/08/08	2	131.25	2	130.00	130.00	0	4,069	0.00%
2022/08/05	12	129.83	2	130.75	129.50	10	4,038	0.25%
2022/08/04	2	127.50	3	128.50	129.50	-1	3,959	-0.03%
2022/08/02	1	125.00	1	125.50	127.00	0	3,967	0.00%
2022/08/01	1	126.50	2	126.75	127.00	-1	3,991	-0.03%
2022/07/29	2	129.00	2	128.50	129.00	0	4,034	0.00%
2022/07/27	3	127.33	2	127.50	128.50	1	4,109	0.02%
2022/07/26	0	0.00	0	127.50	127.50	0	4,362	0.00%
2022/07/21	3	127.17	7	126.00	128.00	-4	4,613	-0.09%
2022/07/18	0	0.00	1	124.00	124.50	-1	4,884	-0.02%
2022/07/15	1	119.00	0	0.00	122.00	1	5,046	0.02%
2022/07/14	1	107.50	2	108.00	114.00	-1	4,993	-0.02%
2022/07/13	3	109.67	3	108.67	108.00	0	5,079	0.00%
2022/07/12	0	0.00	5	107.20	107.00	-5	5,151	-0.10%
2022/07/08	12	109.54	12.1	110.08	111.00	-0.1	5,042	0.00%
2022/07/07	1	104.00	2	107.75	111.00	-1	4,893	-0.02%
2022/07/06	4	111.50	0	0.00	111.50	4	4,678	0.09%
2022/07/05	2	120.75	4	122.75	123.50	-2	4,631	-0.04%
2022/07/04	11	122.32	1	122.50	121.50	10	4,591	0.22%
2022/06/30	2	130.25	0	0.00	128.50	2	4,554	0.04%
2022/06/29	1	134.50	0	0.00	134.50	1	4,539	0.02%
2022/06/28	1	133.00	4	132.50	132.50	-3	4,668	-0.06%
2022/06/27	2	131.75	0	0.00	131.50	2	4,742	0.04%
2022/06/24	4	125.75	3	127.17	128.50	1	4,711	0.02%
2022/06/23	1	121.00	4	121.88	124.50	-3	4,660	-0.06%
2022/06/21	0	0.00	0.1	121.50	124.50	-0.1	4,556	0.00%
2022/06/17	0	0.00	0.1	127.50	129.50	-0.1	4,437	0.00%
2022/06/16	1	134.00	10	137.65	131.50	-9	4,399	-0.20%
2022/06/15	1	139.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	3	144.50	2	141.50	145.00	1	4,309	0.02%
2022/06/10	1	148.00	2	148.00	148.50	-1	4,214	-0.02%
2022/06/08	2	146.00	2	145.50	146.00	0	4,161	0.00%
2022/06/07	2	146.00	0	0.00	147.00	2	4,144	0.05%
2022/06/06	5	150.10	8	147.88	147.00	-3	4,107	-0.07%
2022/06/02	1	147.00	1	147.00	146.00	0	4,008	0.00%
2022/06/01	3	147.33	3	147.67	148.00	0	3,969	0.00%
2022/05/31	3	147.33	7	148.43	147.00	-4	3,922	-0.10%
2022/05/30	0	0.00	1	145.00	146.00	-1	3,782	-0.03%
2022/05/27	3	142.50	0	0.00	143.50	3	3,728	0.08%
2022/05/26	1	142.50	2	141.75	140.50	-1	3,679	-0.03%
2022/05/25	8	140.25	2	139.75	140.50	6	3,661	0.16%
2022/05/24	0.2	138.00	1	141.00	138.00	-0.9	3,663	-0.02%
2022/05/23	2	145.50	1	145.50	142.50	1	3,617	0.03%
2022/05/20	0	0.00	2	143.75	144.00	-2	3,542	-0.06%
2022/05/19	5	139.50	4.2	140.41	144.00	0.8	3,476	0.02%
2022/05/18	3	140.33	11	139.41	139.50	-8	3,422	-0.23%
2022/05/17	5	138.00	5.1	138.60	140.00	-0.1	3,358	0.00%
2022/05/16	0	0.00	2	137.75	135.00	-2	3,322	-0.06%
2022/05/13	1	135.50	0	0.00	135.50	1	3,295	0.03%
2022/05/12	1.1	136.20	1	134.50	132.50	0.1	3,276	0.00%
2022/05/11	4	136.13	6.1	136.67	137.00	-2.1	3,252	-0.06%
2022/05/06	4	134.13	0.1	135.75	134.50	3.9	3,131	0.12%
2022/05/05	1	138.50	4	137.50	134.50	-3	3,077	-0.10%
2022/05/04	4.1	136.80	4	137.38	135.00	0.1	3,024	0.00%
2022/05/03	10.2	140.26	10	142.75	137.00	0.2	2,958	0.01%
2022/04/29	11	137.73	14.1	138.78	138.00	-3.1	2,675	-0.11%
2022/04/28	9	136.78	9	138.78	135.50	0	2,587	0.00%
2022/04/27	2	132.00	0	0.00	136.00	2	2,398	0.08%
2022/04/26	6.1	138.93	6	136.17	131.50	0.1	2,301	0.00%
2022/04/25	11	137.50	4.2	137.31	137.00	6.8	2,148	0.32%
2022/04/22	10	138.25	10	138.30	138.00	0	2,052	0.00%
2022/04/21	30	135.87	43.1	136.82	138.00	-13.1	1,943	-0.68%
2022/04/20	3	132.00	0	0.00	130.50	3	1,676	0.18%
2022/04/19	7.1	132.28	3.1	130.67	126.50	4.1	1,602	0.25%
2022/04/18	3	127.33	4.3	128.93	130.00	-1.3	1,483	-0.08%
2022/04/14	0	0.00	1	121.50	122.00	-1	1,419	-0.07%
2022/04/13	0	0.00	1	121.50	120.50	-1	1,452	-0.07%
2022/04/07	0	0.00	7.1	124.00	123.00	-7.1	1,864	-0.38%
2022/04/06	0	0.00	1	124.50	125.00	-1	1,911	-0.05%
2022/04/01	2	127.75	0	0.00	128.50	2	2,004	0.10%
2022/03/31	9.1	132.76	9	129.67	130.50	0.1	1,990	0.00%
2022/03/30	0	0.00	7.1	129.16	130.50	-7.1	1,826	-0.39%
2022/03/29	1	118.50	0	0.00	119.00	1	1,743	0.06%
2022/03/24	0	0.00	1	121.00	120.50	-1	1,752	-0.06%
2022/03/21	7	121.00	3	121.83	121.50	4	1,754	0.23%
2022/03/18	1	122.50	1	122.00	121.00	0	1,760	0.00%
2022/03/17	4	122.25	2	122.00	122.00	2	1,788	0.11%
2022/03/16	0	0.00	1	119.00	119.50	-1	1,777	-0.06%
2022/03/15	1	117.00	0	0.00	118.00	1	1,772	0.06%
2022/03/14	0	0.00	15	119.50	119.50	-15	1,781	-0.84%
2022/03/09	1	118.00	0	0.00	118.00	1	1,930	0.05%
2022/03/08	1	117.00	0	0.00	116.50	1	1,968	0.05%
2022/03/07	0	0.00	1	117.00	118.50	-1	1,988	-0.05%
2022/03/03	2	123.00	0	0.00	122.50	2	2,013	0.10%
2022/02/25	0	0.00	0.1	119.00	118.50	-0.1	2,038	0.00%
2022/02/24	6	118.33	0	0.00	118.00	6	2,053	0.29%
2022/02/23	0	0.00	2	121.50	122.00	-2	2,048	-0.10%
2022/02/22	5.3	120.00	0	0.00	120.00	5.3	2,086	0.25%
2022/02/18	1.1	124.45	2	123.00	124.50	-1	2,107	-0.05%
2022/02/17	1	132.00	3	132.50	130.50	-2	2,049	-0.10%
2022/02/16	0	0.00	1	133.00	133.00	-1	2,083	-0.05%
2022/02/07	2	126.50	0	0.00	127.50	2	2,696	0.07%
2022/01/26	0	0.00	2	126.00	125.50	-2	2,719	-0.07%
2022/01/25	0	127.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/24	1	127.50	1	128.50	129.50	0	2,841	0.00%
2022/01/21	0.1	132.00	1	131.00	131.00	-1	2,843	-0.03%
2022/01/20	1	132.00	0	0.00	135.00	1	2,851	0.04%
2022/01/17	0	0.00	0.1	138.50	137.00	-0.1	2,882	0.00%
2022/01/14	2	137.00	3.1	139.93	136.00	-1.1	2,897	-0.04%
2022/01/13	0.2	137.00	2	137.00	136.50	-1.8	2,916	-0.06%
2022/01/11	1.2	136.93	0	0.00	136.50	1.2	3,074	0.04%
2022/01/10	0.3	139.19	0	0.00	139.50	0.3	3,363	0.01%
2022/01/07	1.3	138.73	9	138.39	138.00	-7.7	3,428	-0.22%
2022/01/06	2	141.00	1	141.50	141.50	1	3,396	0.03%
2022/01/05	3	146.17	9	144.72	143.00	-6	3,378	-0.18%
2022/01/04	14.2	148.87	15	149.60	146.00	-0.8	3,327	-0.02%
2022/01/03	5	144.50	4.2	143.52	143.00	0.9	3,050	0.03%
2021/12/30	3.2	143.67	4	144.88	143.00	-0.8	3,016	-0.03%
2021/12/29	4	141.88	5	143.30	145.00	-1	2,999	-0.03%
2021/12/28	10.1	143.45	13.8	143.07	143.00	-3.7	2,959	-0.13%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	10.1	139.40	0	0.00	138.50	10.1	2,908	0.35%
2021/12/21	0	0.00	1	137.50	137.50	-1	2,949	-0.03%
2021/12/20	1	136.00	0	0.00	135.50	1	2,956	0.03%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/16	1	137.50	0	0.00	138.00	1	2,960	0.03%
2021/12/14	0	0.00	53	137.54	136.50	-53	2,979	-1.78%
2021/12/13	2	138.50	5	138.80	137.50	-3	2,997	-0.10%
2021/12/10	0.3	140.50	0	0.00	140.50	0.3	2,997	0.01%
2021/12/09	0.1	142.00	0	0.00	141.50	0.1	3,005	0.00%
2021/12/08	1.2	143.42	1	143.50	142.00	0.2	3,038	0.01%
2021/12/07	1	144.00	3	142.50	142.00	-2	3,038	-0.07%
2021/12/06	6	145.33	2	144.00	144.00	4	3,028	0.13%
2021/12/03	2	145.75	2	144.50	144.50	0	3,015	0.00%
2021/12/02	8	142.81	2	143.00	143.00	6	2,974	0.20%
2021/12/01	0.2	142.00	2	140.50	142.00	-1.8	2,961	-0.06%
2021/11/29	5	136.00	0	0.00	136.00	5	3,003	0.17%
2021/11/26	4	135.13	0	0.00	134.50	4	3,064	0.13%
2021/11/25	0.5	138.50	0	0.00	138.00	0.5	3,102	0.02%
2021/11/24	1.1	137.59	0	0.00	138.50	1.1	3,117	0.04%
2021/11/23	0.4	139.88	1	141.50	138.00	-0.6	3,137	-0.02%
2021/11/22	2	141.00	0	0.00	141.00	2	3,221	0.06%
2021/11/19	0	0.00	2	143.75	143.00	-2	3,264	-0.06%
2021/11/17	1	142.50	0	0.00	142.00	1	3,270	0.03%
2021/11/16	2	144.00	4	142.50	142.50	-2	3,270	-0.06%
2021/11/15	7	145.07	3	144.00	144.50	4	3,283	0.12%
2021/11/12	0	0.00	1	143.50	143.50	-1	3,317	-0.03%
2021/11/11	4	141.75	4	142.75	142.00	0	3,340	0.00%
2021/11/10	3	146.85	4	147.50	147.50	-1	3,484	-0.03%
2021/11/09	18	145.61	17	146.06	146.50	1	3,652	0.03%
2021/11/08	2	138.50	5	138.50	138.00	-3	3,417	-0.09%
2021/11/05	2	137.50	4	138.25	138.50	-2	3,474	-0.06%
2021/11/04	2	133.50	1	133.00	136.50	1	3,454	0.03%
2021/11/02	7	139.71	2	135.75	136.50	5	3,486	0.14%
2021/11/01	2	138.75	18	136.44	139.00	-16	3,422	-0.47%
2021/10/29	0	136.00	0	0.00	135.00	0	3,421	0.00%
2021/10/27	1	135.50	0	0.00	136.00	1	3,456	0.03%
2021/10/26	1	135.00	1	134.50	133.00	0	3,480	0.00%
2021/10/25	1	133.50	0	0.00	133.50	1	3,524	0.03%
2021/10/22	0	0.00	5	135.00	134.50	-5	3,615	-0.14%
2021/10/21	3	134.83	0	0.00	134.00	3	3,638	0.08%
2021/10/20	1	138.50	3	136.83	137.50	-2	3,645	-0.05%
2021/10/19	8	137.06	3	136.50	137.50	5	3,661	0.14%
2021/10/18	4	132.88	2	134.25	134.50	2	3,648	0.05%
2021/10/15	0	0.00	1.1	125.76	131.00	-1.1	3,585	-0.03%
2021/10/12	1	120.50	4	120.75	121.00	-3	3,828	-0.08%
2021/10/04	0	0.00	5	124.00	119.00	-5	5,076	-0.10%
2021/10/01	0	123.50	0	0.00	121.50	0	5,188	0.00%
2021/09/29	1.1	125.00	2	124.75	124.50	-1	5,297	-0.02%
2021/09/28	1	131.50	1	131.50	131.50	0	5,324	0.00%
2021/09/27	0.1	134.00	0.1	134.50	133.50	0	5,407	0.00%
2021/09/24	0	0.00	0.1	136.75	136.50	-0.1	5,473	0.00%
2021/09/23	0	134.50	0	0.00	133.50	0	5,526	0.00%
2021/09/22	0	0.00	1	131.00	133.50	-1	5,632	-0.02%
2021/09/17	2	133.00	2	134.25	136.00	0	5,678	0.00%
2021/09/16	3	132.67	0	0.00	132.00	3	5,795	0.05%
2021/09/15	1.2	134.41	1	133.50	133.50	0.2	5,867	0.00%
2021/09/14	0	0.00	8	139.56	138.00	-8	6,005	-0.13%
2021/09/08	0	138.50	0	0.00	137.50	0	6,568	0.00%
2021/09/07	1.1	140.00	0	0.00	141.50	1.1	6,608	0.02%
2021/09/03	1	148.50	1	150.50	148.50	0	7,138	0.00%
2021/09/02	1.1	149.40	0	0.00	147.50	1.1	7,195	0.01%
2021/09/01	1	152.00	1.1	148.62	152.00	-0.1	7,157	0.00%
2021/08/31	1	145.00	3	143.83	145.00	-2	7,103	-0.03%
2021/08/30	1	143.50	3	144.67	143.50	-2	7,113	-0.03%
2021/08/27	2.1	142.77	0.1	150.00	142.50	2	7,142	0.03%
2021/08/26	8	149.50	9	149.11	145.00	-1	7,202	-0.01%
2021/08/25	0	0.00	6	142.42	145.00	-6	7,326	-0.08%
2021/08/24	1	139.50	1	142.50	137.00	0	7,323	0.00%
2021/08/23	2	140.00	4	140.00	140.00	-2	7,362	-0.03%
2021/08/20	0	0.00	0.1	138.00	136.00	-0.1	7,413	0.00%
2021/08/19	4	138.00	0	0.00	135.50	4	7,484	0.05%
2021/08/18	1	139.50	0	0.00	142.00	1	7,595	0.01%
2021/08/17	7	135.21	0.2	135.67	134.00	6.9	7,767	0.09%
2021/08/16	4.2	133.58	2.2	136.11	134.50	2	7,963	0.02%
2021/08/13	19.1	143.77	4	143.75	143.00	15.1	7,790	0.19%
2021/08/12	2	157.25	0	0.00	158.50	2	7,552	0.03%
2021/08/11	7.3	154.95	2	155.75	156.00	5.3	7,576	0.07%
2021/08/10	0.1	158.00	2.1	159.00	163.00	-2	7,581	-0.03%
2021/08/09	2.1	162.79	2.1	164.07	162.00	0	7,659	0.00%
2021/08/06	3	166.17	0	0.00	165.50	3	7,759	0.04%
2021/08/05	3	168.83	0	0.00	168.00	3	7,924	0.04%
2021/08/04	102.1	170.43	106	169.07	168.50	-3.9	8,069	-0.05%	大買/大賣/
2021/08/03	6	171.17	2	170.50	170.50	4	8,134	0.05%
2021/08/02	1	170.00	2	170.75	172.00	-1	8,146	-0.01%
2021/07/30	2	170.75	0	0.00	168.00	2	8,183	0.02%
2021/07/29	4	168.75	4.1	169.12	171.50	-0.1	8,221	0.00%
2021/07/28	6.3	162.24	6	163.50	163.50	0.3	8,249	0.00%
2021/07/27	7.1	173.74	0	0.00	170.50	7.1	8,269	0.09%
2021/07/26	2	175.25	7.2	174.55	175.00	-5.1	8,304	-0.06%
2021/07/23	2	170.75	7	171.36	172.50	-5	8,256	-0.06%
2021/07/22	9	170.28	7	170.57	168.00	2	8,207	0.02%
2021/07/21	15.3	168.96	10	170.65	167.50	5.3	8,146	0.06%
2021/07/20	3.1	176.20	4	176.88	175.00	-0.9	7,935	-0.01%
2021/07/19	5.1	180.69	1	179.00	179.00	4.1	7,871	0.05%
2021/07/16	5	184.50	1	184.00	184.50	4	7,815	0.05%
2021/07/15	34	186.94	46	188.74	188.00	-12	7,706	-0.16%
2021/07/14	5	186.00	13	185.58	183.00	-8	7,431	-0.11%
2021/07/13	72	183.39	13	184.96	180.00	59	7,207	0.82%
2021/07/12	4	183.25	14.1	178.20	186.00	-10.1	6,948	-0.15%
2021/07/09	2	172.75	3	171.00	170.50	-1	6,644	-0.02%
2021/07/08	4	175.13	6	176.17	173.00	-2	6,766	-0.03%
2021/07/07	4	173.38	7	172.36	172.00	-3	6,750	-0.04%
2021/07/06	3	170.50	0	0.00	168.00	3	6,792	0.04%
2021/07/05	6.1	172.00	9	172.78	172.00	-2.9	6,838	-0.04%
2021/07/02	4	167.38	1	168.50	168.50	3	6,829	0.04%
2021/07/01	12	166.42	2	168.75	164.00	10	6,840	0.15%
2021/06/30	2	168.25	2.1	168.74	169.00	-0.1	6,861	0.00%
2021/06/29	6	171.83	2	170.00	168.50	4	6,940	0.06%
2021/06/28	1	172.50	0	0.00	173.00	1	7,134	0.01%
2021/06/25	3.1	177.83	7	179.14	174.00	-4	7,129	-0.06%
2021/06/24	1.1	176.45	0	0.00	176.50	1.1	7,045	0.01%
2021/06/23	7	177.07	2.1	177.96	175.00	5	7,014	0.07%
2021/06/22	1	174.00	1	173.50	170.50	0	6,885	0.00%
2021/06/21	16.1	173.94	29	172.74	171.50	-12.9	6,832	-0.19%
2021/06/18	9.2	178.89	10.1	179.69	177.00	-0.9	6,705	-0.01%
2021/06/17	0	0.00	4	174.25	174.50	-4	6,484	-0.06%
2021/06/16	2	170.25	0	0.00	169.50	2	6,390	0.03%
2021/06/15	18	171.97	21	172.81	172.00	-3	6,359	-0.05%
2021/06/11	14	166.54	28	166.21	167.00	-14	6,218	-0.23%
2021/06/10	6	156.67	3	157.67	160.00	3	5,943	0.05%
2021/06/09	0	0.00	2	153.50	152.00	-2	5,890	-0.03%
2021/06/08	1	155.00	0	0.00	155.00	1	5,946	0.02%
2021/06/07	6	154.75	7	152.50	154.00	-1	5,999	-0.02%
2021/06/04	6	154.83	1	154.00	151.50	5	5,961	0.08%
2021/06/03	8	158.13	14	157.04	157.00	-6	5,978	-0.10%
2021/06/02	12	161.88	16	160.75	157.50	-4	5,940	-0.07%
2021/06/01	1	155.50	5	153.50	155.00	-4	5,765	-0.07%
2021/05/31	9	153.83	3	153.17	152.50	6	5,804	0.10%
2021/05/28	12	154.08	13	153.42	154.00	-1	5,953	-0.02%
2021/05/27	7	152.07	5	149.00	149.00	2	5,968	0.03%
2021/05/26	5	150.50	9	150.78	150.00	-4	5,931	-0.07%
2021/05/25	7	148.86	4	150.00	146.50	3	5,877	0.05%
2021/05/24	4	134.88	11	135.36	143.50	-7	5,725	-0.12%
2021/05/21	1	128.50	1	128.00	130.50	0	5,541	0.00%
2021/05/20	0	0.00	1	131.00	124.50	-1	5,629	-0.02%
2021/05/19	3	126.83	1	126.50	127.50	2	5,799	0.03%
2021/05/18	9.2	127.85	6	128.00	131.00	3.2	5,877	0.05%
2021/05/17	4	124.13	6	123.50	123.50	-2	5,961	-0.03%
2021/05/14	2	132.75	2	130.00	127.00	0	6,002	0.00%
2021/05/13	2	126.75	9	130.61	132.00	-7	6,118	-0.11%
2021/05/12	10	125.00	32	134.67	122.00	-22	6,583	-0.33%
2021/05/11	4	137.38	1	139.00	135.00	3	6,563	0.05%
2021/05/10	3	148.50	1	150.00	147.00	2	6,685	0.03%
2021/05/07	1	148.00	3	148.17	151.50	-2	6,828	-0.03%
2021/05/06	8	142.56	0	0.00	142.50	8	7,030	0.11%
2021/05/05	1	147.50	11	146.41	145.00	-10	7,264	-0.14%
2021/05/04	3	140.50	3	138.33	139.50	0	8,261	0.00%
2021/05/03	3.2	148.94	3	151.00	146.00	0.2	8,256	0.00%
2021/04/28	0	0.00	6	158.58	158.00	-6	8,642	-0.07%
2021/04/27	0	0.00	1	162.00	159.50	-1	8,883	-0.01%
2021/04/26	1	158.00	2	158.00	158.50	-1	9,122	-0.01%
2021/04/22	1	160.00	5	158.00	156.00	-4	9,853	-0.04%
2021/04/21	1	159.50	0	0.00	159.50	1	10,035	0.01%
2021/04/20	0	0.00	1	162.00	162.00	-1	10,308	-0.01%
2021/04/19	1	158.50	8	158.63	158.00	-7	10,647	-0.07%
2021/04/16	1	161.50	6	161.92	161.00	-5	11,002	-0.05%
2021/04/15	2	162.25	5	161.40	164.50	-3	11,521	-0.03%
2021/04/14	20	161.48	102	159.97	159.00	-82	12,043	-0.68%	大賣/
2021/04/13	6	166.17	4	166.00	164.50	2	12,703	0.02%
2021/04/12	15	168.77	4	169.63	168.00	11	12,875	0.09%
2021/04/09	8	178.38	0	0.00	175.00	8	13,056	0.06%
2021/04/08	14	178.82	1	177.50	178.50	13	13,451	0.10%
2021/04/07	3	179.83	3	180.00	179.50	0	13,495	0.00%
2021/04/06	8	177.13	0	0.00	176.00	8	13,482	0.06%
2021/04/01	5	179.50	4	181.38	179.00	1	13,519	0.01%
2021/03/31	13	180.38	26	179.23	181.00	-13	13,493	-0.10%
2021/03/30	0	0.00	2	174.50	173.50	-2	13,352	-0.01%
2021/03/29	1	172.50	11	173.09	172.50	-10	13,563	-0.07%
2021/03/26	2	171.25	61	173.57	173.00	-59	13,815	-0.43%
2021/03/25	0	0.00	1	168.50	166.50	-1	14,068	-0.01%
2021/03/24	12	167.17	0	0.00	167.00	12	14,155	0.08%
2021/03/23	3	171.00	1	172.50	170.00	2	14,331	0.01%
2021/03/22	1	172.50	6	172.00	171.00	-5	14,591	-0.03%
2021/03/19	1	175.00	1	174.00	174.50	0	15,058	0.00%
2021/03/17	2	175.75	2	176.00	173.00	0	16,019	0.00%
2021/03/16	2	172.50	1	172.50	172.00	1	16,435	0.01%
2021/03/15	0	0.00	1	174.50	173.00	-1	17,301	-0.01%
2021/03/12	51	175.98	0	0.00	174.00	51	18,042	0.28%
2021/03/11	0	0.00	3	173.67	174.50	-3	18,240	-0.02%
2021/03/10	2	168.75	0	0.00	168.00	2	18,435	0.01%
2021/03/09	2	167.50	4	167.75	169.50	-2	18,692	-0.01%
2021/03/08	2	169.25	5	168.00	166.50	-3	18,842	-0.02%
2021/03/05	1	171.00	3	171.33	170.00	-2	18,948	-0.01%
2021/03/03	25	172.90	131	174.89	177.50	-106	19,401	-0.55%	大賣/鉅額交易
2021/03/02	13	167.69	7.3	169.45	166.50	5.8	19,411	0.03%
2021/02/26	5.1	172.13	3.1	172.69	173.00	2	19,843	0.01%
2021/02/25	1	175.50	1	176.00	175.00	0	20,021	0.00%
2021/02/24	122	179.37	9	178.78	177.00	113	20,393	0.55%	大買/鉅額交易
2021/02/23	6	177.92	5	178.30	178.50	1	20,736	0.00%
2021/02/22	24	183.38	18	182.17	181.50	6	21,242	0.03%
2021/02/19	124	182.73	7	184.07	183.50	117	21,752	0.54%	大買/鉅額交易
2021/02/18	24	178.38	0	0.00	179.00	24	22,257	0.11%
2021/02/17	8	180.38	4	180.50	181.00	4	22,991	0.02%
2021/02/05	5	176.10	3	177.00	174.50	2	23,351	0.01%
2021/02/04	11	172.41	7	172.93	174.00	4	23,961	0.02%
2021/02/03	44.2	182.41	21	177.76	178.00	23.2	24,408	0.09%
2021/02/02	7.1	191.38	7	191.71	192.50	0.1	24,549	0.00%
2021/02/01	6	185.33	8	183.75	191.00	-2	25,135	-0.01%
2021/01/29	13	190.88	21	191.29	185.50	-8	25,467	-0.03%
2021/01/28	27	193.74	30	193.27	192.00	-3	25,635	-0.01%
2021/01/27	20	205.55	13	203.35	203.00	7	25,941	0.03%
2021/01/26	63	208.84	56.3	213.42	203.00	6.7	26,040	0.03%
2021/01/25	3	199.50	101	199.90	200.00	-98	24,975	-0.39%	大賣/
2021/01/22	24	204.88	11	203.00	203.00	13	24,898	0.05%
2021/01/21	2	201.25	13	199.73	203.00	-11	24,715	-0.04%
2021/01/20	13	198.88	9	197.89	195.00	4	24,517	0.02%
2021/01/19	30	203.93	8	202.81	204.00	22	24,299	0.09%
2021/01/18	12	192.75	18	196.50	202.50	-6	24,131	-0.02%
2021/01/15	12	203.50	10	203.50	193.00	2	23,970	0.01%
2021/01/14	6	202.17	1	202.50	199.00	5	23,591	0.02%
2021/01/13	5	202.40	303	203.08	202.00	-298	23,410	-1.27%	大賣/鉅額交易
2021/01/12	17	203.79	16	205.16	199.50	1	23,156	0.00%
2021/01/11	11	199.77	8	202.63	205.50	3	22,830	0.01%
2021/01/08	36	199.65	20	199.83	196.00	16	22,519	0.07%
2021/01/07	14	201.46	13	202.19	203.00	1	22,024	0.00%
2021/01/06	312.5	197.39	59.1	195.75	193.00	253.4	21,470	1.18%	大買/鉅額交易
2021/01/05	10	190.50	14	191.39	188.00	-4	20,708	-0.02%
2021/01/04	38	187.59	5	188.50	187.50	33	20,524	0.16%
2020/12/31	17	183.74	32	183.66	183.50	-15	20,324	-0.07%
2020/12/30	2	173.50	9	174.17	176.50	-7	19,893	-0.04%
2020/12/29	1	172.50	14	172.57	171.50	-13	19,833	-0.07%
2020/12/28	9	172.89	17	173.09	172.00	-8	19,785	-0.04%
2020/12/25	11	169.73	3	171.17	169.00	8	19,703	0.04%
2020/12/24	15	171.13	0	0.00	170.00	15	19,653	0.08%
2020/12/23	9	172.22	3	173.17	173.50	6	19,578	0.03%
2020/12/22	21.1	168.67	7	169.79	167.50	14.1	19,489	0.07%
2020/12/21	69	165.18	9.8	166.47	164.00	59.2	19,295	0.31%
2020/12/18	13	171.69	1	172.00	171.50	12	19,108	0.06%
2020/12/17	1.2	173.00	3	173.17	175.00	-1.8	19,345	-0.01%
2020/12/16	14	175.07	3	173.67	171.50	11	19,198	0.06%
2020/12/15	7	172.29	45	172.21	171.00	-38	18,978	-0.20%
2020/12/14	29	178.90	15.7	181.44	176.00	13.3	18,544	0.07%
2020/12/11	43.6	192.96	4.1	193.66	188.00	39.5	18,244	0.22%
2020/12/10	21.1	205.13	17	204.09	208.50	4.1	17,953	0.02%
2020/12/09	47.1	208.90	89	205.71	204.00	-41.9	17,732	-0.24%
2020/12/08	24.2	191.43	44	194.25	199.00	-19.8	16,902	-0.12%
2020/12/07	56	180.67	1	181.50	181.00	55	16,210	0.34%
2020/12/04	6.1	182.11	5.1	177.64	176.50	1	16,011	0.01%
2020/12/03	1.1	177.27	4	180.75	185.00	-2.9	15,856	-0.02%
2020/12/02	6	177.83	2	177.50	177.00	4	15,706	0.03%
2020/12/01	6	179.75	5	179.10	180.50	1	15,636	0.01%
2020/11/30	4	178.13	11	179.82	179.50	-7	15,668	-0.04%
2020/11/27	12	173.54	9	175.22	177.00	3	15,781	0.02%
2020/11/26	3.2	178.43	4	180.50	179.50	-0.9	15,633	-0.01%
2020/11/25	21.1	179.79	8	177.25	179.00	13.1	15,522	0.08%
2020/11/24	14	185.82	3	188.67	185.00	11	15,127	0.07%
2020/11/23	16	186.31	12	187.38	190.00	4	15,109	0.03%
2020/11/20	17	191.47	20	188.40	187.00	-3	15,053	-0.02%
2020/11/19	9	188.94	19	188.13	189.50	-10	14,903	-0.07%
2020/11/18	25	184.84	17	186.09	186.50	8	14,501	0.06%
2020/11/17	29	185.48	27	181.17	179.50	2	14,192	0.01%
2020/11/16	19	181.26	18	182.39	190.00	1	13,878	0.01%
2020/11/13	6	170.17	13	171.65	175.00	-7	13,259	-0.05%
2020/11/12	12	171.38	19	169.82	170.00	-7	12,977	-0.05%
2020/11/11	17	162.00	18	160.25	171.00	-1	12,355	-0.01%
2020/11/10	36	159.24	40	158.64	160.00	-4	11,944	-0.03%
2020/11/09	17	150.74	17	153.68	156.50	0	11,295	0.00%
2020/11/06	19	140.32	24	141.81	142.50	-5	10,799	-0.05%
2020/11/05	6	134.50	153	135.34	136.50	-147	10,591	-1.39%	大賣/鉅額交易
2020/11/04	13	129.42	24	131.96	135.00	-11	10,510	-0.10%
2020/11/03	69	127.53	16	130.22	127.00	53	10,071	0.53%
2020/11/02	1	121.00	1	119.00	119.50	0	9,829	0.00%
2020/10/30	1	120.00	3	120.50	120.00	-2	9,998	-0.02%
2020/10/29	4	117.63	5	120.30	121.00	-1	10,137	-0.01%
2020/10/28	2	121.00	1	123.50	120.50	1	10,289	0.01%
2020/10/27	0	0.00	3	121.50	124.00	-3	10,407	-0.03%
2020/10/26	87	124.91	0	0.00	122.50	87	10,636	0.82%
2020/10/23	1	122.50	23	123.74	124.50	-22	10,925	-0.20%
2020/10/22	2	118.75	2	118.25	121.00	0	11,681	0.00%
2020/10/21	1	118.00	11	119.14	117.00	-10	12,242	-0.08%
2020/10/20	1	116.50	1	117.00	117.50	0	12,615	0.00%
2020/10/19	0	0.00	5	119.00	118.50	-5	12,784	-0.04%
2020/10/16	8	121.25	2	122.50	118.50	6	13,006	0.05%
2020/10/15	1	122.00	3	123.17	123.00	-2	13,396	-0.01%
2020/10/14	4	123.00	1	123.00	122.50	3	13,720	0.02%
2020/10/13	0	0.00	2	122.50	123.50	-2	14,190	-0.01%
2020/10/12	1	123.00	4	123.25	121.50	-3	14,629	-0.02%
2020/10/08	5	121.30	5	121.20	121.00	0	15,305	0.00%
2020/10/07	1	119.50	2	118.25	118.00	-1	15,940	-0.01%
2020/10/06	2	118.25	1	118.50	117.00	1	16,476	0.01%
2020/10/05	0	0.00	2	117.00	116.50	-2	17,141	-0.01%
2020/09/28	8	113.69	8	113.44	114.00	0	18,800	0.00%
2020/09/25	9	113.11	10	113.65	110.50	-1	19,141	-0.01%
2020/09/24	2	115.75	10	115.35	115.00	-8	19,447	-0.04%
2020/09/23	3	118.00	4	117.50	119.50	-1	20,036	0.00%
2020/09/22	28	118.55	9.4	118.91	118.00	18.6	20,364	0.09%
2020/09/21	2	125.00	1	128.50	125.50	1	20,809	0.00%
2020/09/18	6	127.42	2	127.50	127.00	4	21,670	0.02%
2020/09/17	3	127.50	3	127.33	127.00	0	22,528	0.00%
2020/09/16	11	130.86	5	128.80	128.00	6	23,416	0.03%
2020/09/15	35	131.50	18	130.03	129.50	17	23,469	0.07%
2020/09/14	6	130.92	13	129.69	131.50	-7	23,225	-0.03%
2020/09/11	1	124.50	6	125.17	125.50	-5	23,024	-0.02%
2020/09/10	4	126.50	1	125.50	125.00	3	22,969	0.01%
2020/09/09	5	124.50	3	126.00	126.50	2	22,944	0.01%
2020/09/08	7	124.07	2	125.00	126.00	5	22,944	0.02%
2020/09/07	8	124.88	7	128.07	124.00	1	22,954	0.00%
2020/09/04	4	124.00	6	125.83	129.00	-2	22,976	-0.01%
2020/09/03	11	128.95	3	129.33	127.50	8	22,886	0.03%
2020/09/02	11	128.73	10	129.45	129.00	1	22,798	0.00%
2020/09/01	5.4	123.82	19	125.05	125.50	-13.6	22,541	-0.06%
2020/08/31	5	124.30	12	123.88	123.50	-7	22,476	-0.03%
2020/08/28	1	119.00	17	121.38	123.00	-16	22,550	-0.07%
2020/08/27	22	123.20	21	120.93	121.50	1	22,530	0.00%
2020/08/26	28	121.43	9	121.50	122.00	19	22,493	0.08%
2020/08/25	8	114.88	7	114.43	118.00	1	22,183	0.00%
2020/08/24	20	110.23	10	111.20	112.00	10	21,931	0.05%
2020/08/21	13	105.92	16	106.28	110.00	-3	21,832	-0.01%
2020/08/20	17	106.32	11.1	106.91	102.00	5.9	21,572	0.03%
2020/08/19	6	113.17	4	114.75	112.50	2	21,309	0.01%
2020/08/18	10	118.15	1	117.50	118.00	9	21,142	0.04%
2020/08/17	10	122.85	6	124.08	122.00	4	20,998	0.02%
2020/08/14	11	119.50	4	122.75	126.00	7	21,133	0.03%
2020/08/13	1	123.00	1	121.00	120.50	0	20,947	0.00%
2020/08/12	5	126.90	8	126.19	123.50	-3	20,939	-0.01%
2020/08/11	9	129.28	101	130.23	127.50	-92	20,872	-0.44%	大賣/
2020/08/10	6	129.83	56	128.31	128.00	-50	20,869	-0.24%
2020/08/07	2	128.00	0	0.00	126.50	2	20,790	0.01%
2020/08/06	1	128.50	2	128.25	128.50	-1	20,802	0.00%
2020/08/05	5	128.60	3	129.00	127.00	2	20,761	0.01%
2020/08/04	4	128.13	0	0.00	128.00	4	20,817	0.02%
2020/08/03	1	126.50	2	127.25	125.00	-1	20,802	0.00%
2020/07/31	5	122.90	4	124.75	126.00	1	20,709	0.00%
2020/07/30	5.1	126.05	9	125.78	123.00	-3.9	20,683	-0.02%
2020/07/29	6	119.33	56	124.22	125.00	-50	20,576	-0.24%
2020/07/28	81	133.18	71	135.97	119.00	10	20,433	0.05%
2020/07/27	14	127.96	66	127.23	130.00	-52	19,670	-0.26%
2020/07/24	56	126.79	3	125.83	122.00	53	19,162	0.28%
2020/07/23	57	125.55	8	126.44	125.50	49	18,906	0.26%
2020/07/22	66	127.48	6	125.67	128.00	60	18,943	0.32%
2020/07/21	13	127.00	15	125.57	126.50	-2	18,718	-0.01%
2020/07/20	60	120.18	86	119.28	120.50	-26	18,387	-0.14%
2020/07/17	59	121.14	17	123.41	121.50	42	18,135	0.23%
2020/07/16	9	126.72	14	124.79	128.00	-5	17,773	-0.03%
2020/07/15	14	132.86	154	124.42	125.00	-140	17,379	-0.81%	大賣/鉅額交易
2020/07/14	62	140.61	48	140.91	136.50	14	16,998	0.08%
2020/07/13	18	135.08	22	136.43	140.50	-4	16,475	-0.02%
2020/07/10	10	136.30	16	130.53	128.00	-6	16,084	-0.04%
2020/07/09	16	139.63	25	139.90	138.00	-9	15,491	-0.06%
2020/07/08	105	132.92	22	132.27	133.00	83	14,981	0.55%	大買/
2020/07/07	24	127.52	26	128.65	129.50	-2	14,728	-0.01%
2020/07/06	10	124.95	7	120.21	123.00	3	14,173	0.02%
2020/07/03	16	122.09	17.7	121.13	119.50	-1.7	13,982	-0.01%
2020/07/02	20	122.30	21	121.67	125.00	-1	13,554	-0.01%
2020/07/01	11	116.82	14	116.25	116.00	-3	12,873	-0.02%
2020/06/30	31	116.19	28	115.98	112.00	3	12,431	0.02%
2020/06/29	64	112.57	71	112.27	115.00	-7	11,637	-0.06%
2020/06/24	171	100.48	30	103.92	105.50	141	10,716	1.32%	大買/鉅額交易
2020/06/23	9	92.69	19	92.49	96.10	-10	9,831	-0.10%
2020/06/22	7	84.99	78	85.66	87.40	-71	8,916	-0.80%
2020/06/19	6	84.25	2	84.60	84.00	4	8,763	0.05%
2020/06/18	3	84.13	5	83.64	84.40	-2	8,698	-0.02%
2020/06/17	0	0.00	4	81.00	81.30	-4	8,622	-0.05%
2020/06/16	0	0.00	6	81.67	82.30	-6	8,616	-0.07%
2020/06/15	61	79.95	0	0.00	79.80	61	8,564	0.71%
2020/06/12	4	78.83	2	79.50	81.50	2	8,550	0.02%
2020/06/11	12	82.96	5	83.26	81.60	7	8,523	0.08%
2020/06/10	4	86.05	3	85.97	86.10	1	8,428	0.01%
2020/06/09	0	0.00	7	85.60	86.00	-7	8,424	-0.08%
2020/06/08	2	87.55	1	86.90	86.80	1	8,733	0.01%
2020/06/05	1	87.50	4	86.45	86.80	-3	8,930	-0.03%
2020/06/04	18	87.28	6	87.68	86.50	12	9,056	0.13%
2020/06/03	4	85.73	6	85.80	85.90	-2	9,109	-0.02%
2020/06/02	25	86.46	21	86.44	84.00	4	9,114	0.04%
2020/06/01	0	0.00	10	84.80	85.20	-10	9,265	-0.11%
2020/05/29	2	81.85	2	82.15	81.70	0	9,465	0.00%
2020/05/28	6	81.97	4	83.95	81.50	2	9,550	0.02%
2020/05/26	8	85.08	8	84.63	84.50	0	9,532	0.00%
2020/05/25	2	83.10	2	82.90	83.40	0	9,439	0.00%
2020/05/22	3	82.43	4	83.25	81.90	-1	9,445	-0.01%
2020/05/21	9	82.73	6	82.92	84.50	3	9,372	0.03%
2020/05/20	1	78.70	0	0.00	78.20	1	9,126	0.01%
2020/05/19	3	78.47	4	78.35	77.70	-1	9,054	-0.01%
2020/05/18	11	80.99	20	80.12	79.10	-9	8,949	-0.10%
2020/05/15	18.5	83.03	23	82.14	83.50	-4.5	8,879	-0.05%
2020/05/14	12	87.74	5	88.00	85.20	7	8,911	0.08%
2020/05/13	9	87.52	8	87.85	88.40	1	9,000	0.01%
2020/05/12	8	86.43	5	86.06	86.10	3	9,134	0.03%
2020/05/11	13	87.27	9.3	86.98	87.30	3.7	9,661	0.04%
2020/05/08	19	85.33	2.3	85.18	84.80	16.8	9,777	0.17%
2020/05/07	4	83.35	8	83.00	83.70	-4	9,807	-0.04%
2020/05/06	1	82.50	10	81.76	81.70	-9	9,836	-0.09%
2020/05/05	1	85.70	3	85.80	83.50	-2	9,946	-0.02%
2020/05/04	4	83.85	13	84.48	85.00	-9	9,910	-0.09%
2020/04/30	3	83.43	3	83.07	82.70	0	9,851	0.00%
2020/04/29	6	82.33	5	82.56	81.90	1	9,859	0.01%
2020/04/28	9	82.69	1	82.20	82.00	8	9,997	0.08%
2020/04/27	4	81.35	5	81.94	83.00	-1	9,876	-0.01%
2020/04/23	4	78.05	4	78.50	78.10	0	10,157	0.00%
2020/04/22	1	73.10	3	75.03	76.80	-2	10,429	-0.02%
2020/04/21	1.2	75.30	7	77.09	75.00	-5.9	10,445	-0.06%
2020/04/20	3.2	78.23	2	78.15	78.60	1.2	10,568	0.01%
2020/04/17	11	80.75	12	80.50	79.40	-1	10,565	-0.01%
2020/04/16	12	76.85	13	76.26	78.00	-1	10,358	-0.01%
2020/04/15	11	74.68	6	75.08	74.70	5	10,145	0.05%
2020/04/14	1	73.40	1	72.90	73.60	0	9,967	0.00%
2020/04/13	4.3	72.84	1	72.40	72.10	3.3	9,871	0.03%
2020/04/10	16	73.41	6	73.93	74.50	10	9,748	0.10%
2020/04/09	4	70.80	12	71.18	71.20	-8	9,553	-0.08%
2020/04/08	12	72.04	41	71.56	73.30	-29	9,411	-0.31%
2020/04/07	35	66.04	20	68.00	69.00	15	9,184	0.16%
2020/04/01	0	0.00	5	60.80	61.00	-5	9,162	-0.05%
2020/03/31	0	0.00	1	58.80	59.00	-1	9,188	-0.01%
2020/03/27	0	0.00	14	59.00	57.00	-14	9,680	-0.14%
2020/03/25	15	55.30	0	0.00	55.30	15	10,074	0.15%
2020/03/24	0	0.00	5	50.30	50.30	-5	10,400	-0.05%
2020/03/18	0	0.00	2	52.30	49.05	-2	11,755	-0.02%
2020/03/17	0	0.00	8	55.30	54.50	-8	12,081	-0.07%
2020/03/16	30	64.92	143	64.80	59.90	-113	12,017	-0.94%	大賣/鉅額交易
2020/03/13	225	66.50	62	66.50	66.50	163	11,967	1.36%	大買/鉅額交易
2020/03/12	33	75.28	93	74.64	73.80	-60	11,995	-0.50%
2020/03/11	56	85.63	22	84.32	82.00	34	11,586	0.29%
2020/03/10	29	87.04	39	85.03	88.90	-10	11,269	-0.09%
2020/03/09	38	87.50	13	87.92	85.40	25	11,052	0.23%
2020/03/06	8	92.59	0	0.00	92.20	8	10,805	0.07%
2020/03/05	4	92.43	107	93.88	94.40	-103	10,694	-0.96%	大賣/鉅額交易
2020/03/04	37	89.72	1	90.90	90.50	36	10,369	0.35%
2020/03/03	26	91.64	2	92.85	93.30	24	10,123	0.24%
2020/03/02	3	86.40	6	87.88	88.00	-3	10,366	-0.03%
2020/02/27	9	88.90	1	88.90	88.90	8	10,608	0.08%
2020/02/26	1	92.00	3	92.33	91.00	-2	10,801	-0.02%
2020/02/25	5	92.66	1	92.90	92.80	4	11,563	0.03%
2020/02/24	39	89.58	0	0.00	92.00	39	12,057	0.32%
2020/02/21	0	0.00	54	90.41	90.70	-54	12,145	-0.44%
2020/02/20	1	90.30	2	90.45	90.50	-1	12,200	-0.01%
2020/02/19	1	89.40	0	0.00	89.60	1	12,238	0.01%
2020/02/18	0	0.00	45	90.19	87.10	-45	12,283	-0.37%
2020/02/17	8	92.31	8	93.58	90.30	0	12,367	0.00%
2020/02/14	13	92.74	0	0.00	92.90	13	12,039	0.11%
2020/02/13	13	94.88	5	92.98	92.20	8	11,828	0.07%
2020/02/12	75	93.32	23	93.57	93.90	52	11,698	0.44%
2020/02/11	4	87.90	17	89.96	90.30	-13	11,126	-0.12%
2020/02/10	2	79.00	12	83.40	82.10	-10	10,831	-0.09%
2020/02/07	21	82.21	7	81.33	81.50	14	10,693	0.13%
2020/02/06	3	82.30	19	83.14	84.50	-16	10,615	-0.15%
2020/02/05	10	79.33	8	79.89	79.10	2	10,467	0.02%
2020/02/04	15	79.42	2	79.65	80.20	13	10,441	0.12%
2020/02/03	5	71.30	25	75.03	74.70	-20	10,361	-0.19%
2020/01/31	10	78.92	6	79.52	78.60	4	10,724	0.04%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	1	89.80	14	90.78	89.60	-13	11,261	-0.12%
2020/01/17	3	89.77	7	90.11	90.00	-4	11,488	-0.04%
2020/01/16	11	85.83	21	85.62	87.20	-10	11,434	-0.09%
2020/01/15	11	83.88	4	84.45	83.50	7	11,303	0.06%
2020/01/14	4	83.73	7	83.49	84.60	-3	11,542	-0.03%
2020/01/13	7	80.99	7	81.40	80.60	0	11,503	0.00%
2020/01/10	2	79.80	53	81.19	80.30	-51	11,529	-0.44%
2020/01/09	50	80.28	1	80.00	80.80	49	11,344	0.43%
2020/01/06	2	78.00	1	78.20	77.70	1	11,420	0.01%
2020/01/03	1	79.00	0	0.00	79.20	1	11,433	0.01%
2020/01/02	8	81.60	0	0.00	80.00	8	11,458	0.07%
2019/12/31	0	0.00	2	79.90	80.50	-2	11,465	-0.02%
2019/12/30	5	81.20	1	81.90	80.00	4	11,489	0.03%
2019/12/27	73	80.20	0	0.00	81.00	73	11,507	0.63%
2019/12/25	11	80.55	81	78.04	77.80	-70	11,476	-0.61%
2019/12/24	3	80.07	17	79.76	80.50	-14	11,212	-0.12%
2019/12/23	19	76.83	11	77.85	77.70	8	11,084	0.07%
2019/12/20	40	79.81	12	80.55	78.80	28	10,936	0.26%
2019/12/19	7	82.91	17	84.12	83.00	-10	10,824	-0.09%
2019/12/18	16	82.06	15.1	82.33	83.00	0.9	10,621	0.01%
2019/12/17	6	82.65	97	82.34	82.80	-91	10,511	-0.87%
2019/12/16	123.1	83.11	22	82.51	83.50	101.1	10,491	0.96%	大買/鉅額交易
2019/12/13	37	81.28	27.1	80.84	79.40	9.9	10,099	0.10%
2019/12/12	7	76.69	44	78.76	79.70	-37	9,473	-0.39%
2019/12/11	80	72.00	0	0.00	72.50	80	9,150	0.87%
2019/12/06	0	0.00	3	67.70	67.70	-3	9,155	-0.03%
2019/11/28	0	0.00	3	65.50	65.70	-3	9,726	-0.03%
2019/11/27	9	67.98	84	68.04	66.20	-75	9,792	-0.77%
2019/11/26	19	70.56	6	69.72	69.90	13	9,471	0.14%
2019/11/25	10.1	70.35	7	70.43	70.30	3.1	9,255	0.03%
2019/11/22	35.2	71.01	27	71.41	71.00	8.2	9,023	0.09%
2019/11/21	22	67.96	39	67.40	70.00	-17	8,275	-0.21%
2019/11/20	10	64.54	4	64.68	63.70	6	7,756	0.08%
2019/11/19	1	64.30	4	64.05	64.10	-3	7,777	-0.04%
2019/11/18	4	64.23	0	0.00	63.50	4	8,006	0.05%
2019/11/15	3	64.20	6	64.15	64.00	-3	8,002	-0.04%
2019/11/14	2	62.55	12	63.68	64.30	-10	7,985	-0.13%
2019/11/13	0	0.00	3	63.70	63.60	-3	8,007	-0.04%
2019/11/12	0	0.00	2	62.40	63.60	-2	8,029	-0.02%
2019/11/11	7	61.53	11	61.10	60.90	-4	8,044	-0.05%
2019/11/08	2	64.40	0	0.00	67.00	2	7,968	0.03%
2019/11/06	4	67.20	0	0.00	65.90	4	8,028	0.05%
2019/11/05	9	66.14	2	66.50	66.60	7	8,016	0.09%
2019/11/04	5	65.92	7	67.06	67.00	-2	8,031	-0.02%
2019/11/01	3	65.50	9	64.00	65.70	-6	7,989	-0.08%
2019/10/31	11.1	63.17	4	64.00	62.90	7.1	7,970	0.09%
2019/10/30	76	65.05	84	64.28	65.30	-8	7,902	-0.10%
2019/10/29	13	61.68	13	62.32	62.50	0	7,459	0.00%
2019/10/28	13	61.76	14	60.74	62.50	-1	7,213	-0.01%
2019/10/25	18	58.05	5	58.74	58.40	13	6,847	0.19%
2019/10/24	7	54.71	11	55.97	57.10	-4	6,622	-0.06%
2019/10/23	6	53.72	10	53.85	53.20	-4	6,388	-0.06%
2019/10/22	21	52.11	17	52.52	53.40	4	6,493	0.06%
2019/10/21	2	49.53	13	50.43	50.70	-11	6,472	-0.17%
2019/10/18	4	48.68	3	48.80	48.75	1	6,602	0.02%
2019/10/16	2	46.28	0	0.00	46.60	2	6,805	0.03%
2019/10/14	5	46.34	0	0.00	45.85	5	6,886	0.07%
2019/10/09	1	46.95	18	46.80	46.75	-17	6,921	-0.25%
2019/10/08	1	46.75	2	46.95	46.80	-1	7,248	-0.01%
2019/10/07	3	48.12	1	47.70	47.80	2	7,375	0.03%
2019/10/04	0	0.00	1	48.85	48.00	-1	7,409	-0.01%
2019/10/03	1	48.35	2	48.10	48.45	-1	7,488	-0.01%
2019/10/01	3	48.07	0	0.00	47.80	3	7,684	0.04%
2019/09/27	4	46.50	0	0.00	47.80	4	7,994	0.05%
2019/09/26	3	48.27	1	48.15	47.70	2	8,055	0.02%
2019/09/25	1	48.55	0	0.00	48.60	1	7,997	0.01%
2019/09/24	2	50.80	9	50.00	49.20	-7	7,972	-0.09%
2019/09/23	2	51.00	5	50.84	51.60	-3	7,820	-0.04%
2019/09/20	1	49.80	45	49.54	49.65	-44	7,658	-0.57%
2019/09/19	49	50.05	0	0.00	49.75	49	7,631	0.64%
2019/09/18	1	48.35	0	0.00	48.70	1	7,452	0.01%
2019/09/17	0	0.00	2	48.25	48.20	-2	7,429	-0.03%
2019/09/16	1	49.20	2	49.60	49.15	-1	7,406	-0.01%
2019/09/12	8	49.05	0	0.00	49.10	8	7,355	0.11%
2019/09/11	1	49.20	1	49.90	48.90	0	7,347	0.00%
2019/09/10	1	48.70	0	0.00	48.70	1	7,287	0.01%
2019/09/09	5	49.64	12	49.69	49.55	-7	7,298	-0.10%
2019/09/06	2	49.90	12	50.22	49.60	-10	7,253	-0.14%
2019/09/05	4	49.38	1	49.10	49.10	3	6,993	0.04%
2019/09/04	3	49.07	3	49.57	49.00	0	6,930	0.00%
2019/09/03	3	48.20	4	48.16	48.15	-1	6,843	-0.01%
2019/09/02	4	48.60	4	48.01	47.80	0	6,790	0.00%
2019/08/30	2	48.05	0	0.00	48.10	2	6,767	0.03%
2019/08/29	0	0.00	3	46.95	46.95	-3	6,653	-0.05%
2019/08/27	2	46.63	0	0.00	45.75	2	6,507	0.03%
2019/08/26	2	45.25	4	45.50	45.25	-2	6,483	-0.03%
2019/08/23	6	47.45	0	0.00	47.10	6	6,419	0.09%
2019/08/22	2	48.90	2	48.68	48.20	0	6,365	0.00%
2019/08/21	23	48.62	24	49.06	49.50	-1	6,219	-0.02%
2019/08/20	8	46.74	1	46.95	46.70	7	5,900	0.12%
2019/08/19	12	46.65	2	47.20	47.20	10	5,832	0.17%
2019/08/16	4	46.93	6	47.12	46.15	-2	5,768	-0.03%
2019/08/15	2	47.70	0	0.00	49.10	2	5,559	0.04%
2019/08/14	4	48.45	4	49.13	47.70	0	5,492	0.00%
2019/08/13	2	48.05	2	49.50	47.70	0	5,415	0.00%
2019/08/12	8	49.07	4	48.93	48.90	4	5,341	0.07%
2019/08/08	5	47.68	3	45.67	47.85	2	5,247	0.04%
2019/08/07	1	45.05	1	45.30	44.30	0	5,122	0.00%
2019/08/06	3	44.03	1	44.80	45.05	2	5,075	0.04%
2019/08/05	6	46.77	2	46.35	46.35	4	4,992	0.08%
2019/08/02	8	46.47	8	46.63	46.50	0	4,936	0.00%
2019/08/01	1	48.30	11	48.07	48.25	-10	4,875	-0.21%
2019/07/31	4	48.79	5	48.89	49.00	-1	4,831	-0.02%
2019/07/30	5	48.25	10	48.27	47.50	-5	4,736	-0.11%
2019/07/29	5	49.62	1	50.90	49.50	4	4,617	0.09%
2019/07/26	12	51.50	10	51.79	51.00	2	4,519	0.04%
2019/07/25	6	50.88	15	51.15	51.50	-9	4,353	-0.21%
2019/07/24	19	50.66	7	50.89	51.50	12	4,223	0.28%
2019/07/23	12	49.38	7	48.29	48.05	5	3,858	0.13%
2019/07/22	1	45.85	16	46.56	48.95	-15	3,506	-0.43%
2019/07/19	10	43.93	10	44.75	44.50	0	3,149	0.00%
2019/07/18	3	43.35	3	43.35	41.95	0	2,877	0.00%
2019/07/17	11	43.50	1	44.00	43.25	10	2,829	0.35%
2019/07/16	0	0.00	3	44.18	44.00	-3	2,815	-0.11%
2019/07/15	4	43.08	2	43.18	43.65	2	2,741	0.07%
2019/07/12	7	43.99	5	44.27	43.10	2	2,702	0.07%
2019/07/11	2	42.18	7	42.02	43.00	-5	2,412	-0.21%
2019/07/10	1	40.85	0	0.00	40.80	1	2,316	0.04%
2019/07/09	1	41.50	2	42.33	40.40	-1	2,410	-0.04%
2019/07/08	1	42.00	0	0.00	41.30	1	2,324	0.04%
2019/07/05	2	41.10	9	41.32	42.40	-7	2,310	-0.30%
2019/07/04	3	40.32	2	40.23	40.30	1	2,161	0.05%
2019/07/03	0	0.00	7	37.74	39.30	-7	1,933	-0.36%
2019/07/02	0	0.00	1	35.65	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	4	35.25	35.20	-4	1,845	-0.22%
2019/06/28	2	34.35	0	0.00	34.35	2	1,851	0.11%
2019/06/26	2	33.70	0	0.00	33.70	2	1,907	0.10%
2019/06/24	3	34.05	2	34.13	34.20	1	2,078	0.05%
2019/06/21	2	34.55	0	0.00	34.65	2	2,070	0.10%
2019/06/18	2	34.68	8	34.57	34.70	-6	2,061	-0.29%
2019/06/17	3	34.88	3	34.75	34.85	0	2,070	0.00%
2019/06/13	0	0.00	5	33.60	33.60	-5	2,022	-0.25%
2019/06/12	2	34.60	0	0.00	34.30	2	2,045	0.10%
2019/06/10	0	0.00	1	32.50	32.45	-1	1,978	-0.05%
2019/06/06	6	32.06	0	0.00	31.65	6	1,978	0.30%
2019/05/31	2	33.05	0	0.00	32.55	2	2,041	0.10%
2019/05/29	1	32.45	0	0.00	32.60	1	2,041	0.05%
2019/05/27	1	31.55	0	0.00	31.55	1	2,075	0.05%
2019/05/23	5	31.64	0	0.00	31.50	5	2,102	0.24%
2019/05/20	2	33.73	0	0.00	33.45	2	2,227	0.09%
2019/05/15	0	0.00	1	35.70	36.15	-1	2,541	-0.04%
2019/05/14	3	33.50	15	33.50	35.10	-12	2,621	-0.46%
2019/05/13	1	35.00	1	35.65	35.00	0	2,659	0.00%
2019/05/10	1	36.30	0	0.00	35.60	1	2,744	0.04%
2019/04/29	3	39.35	3	39.27	39.30	0	3,562	0.00%
2019/04/26	6	40.91	0	0.00	40.75	6	3,544	0.17%
2019/04/24	0	0.00	5	42.75	42.05	-5	3,522	-0.14%
2019/04/23	0	0.00	2	42.80	42.50	-2	3,508	-0.06%
2019/04/19	1	41.95	2	41.75	41.80	-1	3,463	-0.03%
2019/04/18	5	40.95	1	41.15	41.40	4	3,447	0.12%
2019/04/17	3	43.88	5	43.78	43.60	-2	3,387	-0.06%
2019/04/16	2	42.83	2	43.40	43.30	0	3,329	0.00%
2019/04/15	19	43.56	19	43.53	44.00	0	3,260	0.00%
2019/04/11	4	42.40	8	42.19	41.20	-4	3,102	-0.13%
2019/04/10	1	41.75	3	42.03	41.90	-2	3,043	-0.07%
2019/04/09	1	42.10	3	41.82	42.70	-2	3,017	-0.07%
2019/04/08	5	41.35	3	41.45	41.45	2	2,915	0.07%
2019/04/03	5	40.94	4	41.00	40.90	1	2,892	0.03%
2019/04/01	3	40.98	4	41.01	40.95	-1	2,858	-0.03%
2019/03/29	4	40.41	0	0.00	40.00	4	2,810	0.14%
2019/03/28	38	41.93	25	41.43	40.70	13	2,797	0.46%
2019/03/27	3	41.25	7	41.47	41.60	-4	2,738	-0.15%
2019/03/25	1	39.80	3	39.08	38.95	-2	2,649	-0.08%
2019/03/22	2	39.30	0	0.00	40.50	2	2,641	0.08%
2019/03/21	1	38.90	0	0.00	39.00	1	2,615	0.04%
2019/03/18	0	0.00	2	39.70	39.35	-2	2,645	-0.08%
2019/03/15	0	0.00	3	39.60	39.45	-3	2,655	-0.11%
2019/03/14	1	38.50	0	0.00	38.50	1	2,645	0.04%
2019/03/07	3	38.77	0	0.00	38.00	3	2,872	0.10%
2019/02/27	2	39.55	2	40.00	40.00	0	2,970	0.00%
2019/02/26	7	40.34	8	41.40	40.20	-1	2,979	-0.03%
2019/02/25	8	40.75	1	40.95	40.75	7	3,017	0.23%
2019/02/22	4	41.03	3	40.75	40.75	1	3,024	0.03%
2019/02/21	3	41.80	5	41.60	41.50	-2	3,023	-0.07%
2019/02/20	2	40.93	3	40.93	41.10	-1	2,984	-0.03%
2019/02/19	2	41.40	3	42.08	41.40	-1	2,963	-0.03%
2019/02/18	4	41.09	3	40.67	41.10	1	2,940	0.03%
2019/02/15	1	42.15	1	44.00	42.00	0	2,897	0.00%
2019/02/14	10	42.72	8	43.13	43.25	2	2,836	0.07%
2019/02/13	3	41.17	8	41.13	41.10	-5	2,698	-0.19%
2019/02/12	0	0.00	10	40.04	39.55	-10	2,629	-0.38%
2019/02/11	13	40.41	2	39.15	39.80	11	2,624	0.42%
2019/01/30	1	37.80	1	37.85	38.00	0	2,563	0.00%
2019/01/29	3	37.55	4	37.49	37.45	-1	2,623	-0.04%
2019/01/28	0	0.00	9	38.25	38.20	-9	2,676	-0.34%
2019/01/25	12	38.06	26	38.07	38.10	-14	2,673	-0.52%
2019/01/24	35	38.25	27	38.01	38.30	8	2,630	0.30%
2019/01/23	34	35.55	17	36.46	37.00	17	2,159	0.79%
2019/01/16	0	0.00	2	32.50	33.10	-2	2,164	-0.09%
2019/01/08	6	32.90	0	0.00	32.90	6	2,370	0.25%
2018/12/27	0	0.00	2	34.25	33.65	-2	2,816	-0.07%
2018/12/24	0	0.00	6	35.00	34.90	-6	2,839	-0.21%
2018/12/22	1	34.35	0	0.00	34.50	1	2,854	0.04%
2018/12/21	5	34.08	6	33.10	34.65	-1	2,869	-0.03%
2018/12/20	2	34.30	0	0.00	33.95	2	2,864	0.07%
2018/12/19	0	0.00	1	35.00	34.85	-1	2,869	-0.03%
2018/12/18	2	35.15	0	0.00	35.15	2	2,888	0.07%
2018/12/17	3	36.35	0	0.00	36.20	3	2,898	0.10%
2018/12/13	0	0.00	2	37.33	37.55	-2	2,962	-0.07%
2018/12/11	1	35.80	16	35.62	36.00	-15	2,989	-0.50%
2018/12/10	1	36.60	1	36.60	36.05	0	3,033	0.00%
2018/12/07	3	36.90	8	37.53	37.50	-5	3,078	-0.16%
2018/12/06	3	36.70	3	38.23	36.50	0	3,194	0.00%
2018/12/05	2	38.68	0	0.00	38.65	2	3,204	0.06%
2018/12/04	5	40.55	5	40.00	40.00	0	3,221	0.00%
2018/11/30	11	38.07	12	37.98	38.00	-1	3,177	-0.03%
2018/11/29	5	38.00	4	37.23	36.50	1	3,152	0.03%
2018/11/28	6	36.06	3	36.12	36.30	3	3,150	0.10%
2018/11/27	0	0.00	2	35.20	35.50	-2	3,147	-0.06%
2018/11/22	6	34.45	9	35.19	33.80	-3	3,231	-0.09%
2018/11/20	3	33.95	0	0.00	34.10	3	3,288	0.09%
2018/11/16	5	34.50	0	0.00	34.10	5	3,358	0.15%
2018/11/14	1	34.50	2	35.15	34.40	-1	3,500	-0.03%
2018/11/12	3	36.22	1	36.00	35.55	2	3,909	0.05%
2018/11/09	5	35.18	3	35.45	35.45	2	3,940	0.05%
2018/11/08	3	36.77	4	36.55	35.10	-1	3,953	-0.03%
2018/11/07	2	36.10	2	35.60	36.00	0	3,938	0.00%
2018/11/06	3	37.50	5	34.90	34.85	-2	3,983	-0.05%
2018/11/05	3	35.80	2	36.55	37.35	1	3,980	0.03%
2018/11/01	0	0.00	2	33.75	34.80	-2	3,981	-0.05%
2018/10/31	1	32.75	4	33.13	33.00	-3	4,014	-0.07%
2018/10/30	3	31.68	3	32.25	31.70	0	4,161	0.00%
2018/10/25	2	32.65	0	0.00	32.30	2	4,145	0.05%
2018/10/24	0	0.00	1	35.20	35.35	-1	4,114	-0.02%
2018/10/23	4	35.16	1	35.40	34.90	3	4,101	0.07%
2018/10/22	0	0.00	3	36.13	36.05	-3	4,080	-0.07%
2018/10/19	1	33.85	0	0.00	34.25	1	4,066	0.02%
2018/10/18	17	35.51	0	0.00	35.40	17	4,033	0.42%
2018/10/17	1	36.20	1	36.50	35.50	0	4,051	0.00%
2018/10/16	5	35.39	5	35.65	35.50	0	4,109	0.00%
2018/10/15	6	33.84	1	34.30	34.50	5	4,119	0.12%
2018/10/12	3	31.90	5	31.98	32.35	-2	4,089	-0.05%
2018/10/11	4	31.39	10	31.40	31.35	-6	4,057	-0.15%
2018/10/09	2	36.33	0	0.00	34.80	2	4,030	0.05%
2018/10/08	3	38.67	1	39.10	37.85	2	4,021	0.05%
2018/10/05	4	39.99	2	40.63	39.80	2	4,160	0.05%
2018/10/04	8	44.01	1	44.45	44.15	7	4,088	0.17%
2018/10/02	0	0.00	4	46.20	45.60	-4	4,132	-0.10%
2018/10/01	3	45.40	2	45.90	46.15	1	4,158	0.02%
2018/09/27	1	44.60	3	44.88	44.75	-2	4,267	-0.05%
2018/09/26	2	45.73	1	46.10	45.40	1	4,284	0.02%
2018/09/21	4	43.89	12	44.02	44.50	-8	4,321	-0.19%
2018/09/20	2	43.80	1	43.90	43.30	1	4,336	0.02%
2018/09/19	1	45.60	4	45.41	45.00	-3	4,340	-0.07%
2018/09/18	5	45.54	5	45.47	44.85	0	4,366	0.00%
2018/09/17	6	46.61	6	46.90	46.95	0	4,410	0.00%
2018/09/14	2	45.73	4	46.53	47.90	-2	4,438	-0.05%
2018/09/13	2	45.05	2.2	44.90	45.05	-0.2	4,433	0.00%
2018/09/12	4	43.20	3	43.60	43.20	1	4,445	0.02%
2018/09/11	4	47.05	4	46.98	46.90	0	4,497	0.00%
2018/09/10	3	48.92	0	0.00	46.20	3	4,775	0.06%
2018/09/07	1	49.60	1	50.50	49.25	0	4,878	0.00%
2018/09/06	1	50.70	0	0.00	50.50	1	4,877	0.02%
2018/09/05	7	51.73	5	52.14	51.40	2	4,910	0.04%
2018/09/04	4	51.78	6	51.55	51.90	-2	4,927	-0.04%
2018/09/03	1	51.00	0	0.00	49.80	1	4,920	0.02%
2018/08/31	2	50.40	3	51.17	51.40	-1	4,944	-0.02%
2018/08/30	3	50.97	1	51.40	50.50	2	5,026	0.04%
2018/08/29	6	50.90	0.2	51.40	50.80	5.8	5,096	0.11%
2018/08/28	1	50.20	1.3	50.85	50.70	-0.3	5,122	-0.01%
2018/08/27	2	48.40	1	47.20	48.45	1	5,167	0.02%
2018/08/24	3	46.70	3	47.07	47.05	0	5,223	0.00%
2018/08/23	1	47.05	5.4	46.27	47.60	-4.4	5,431	-0.08%
2018/08/22	7	46.60	3.5	47.09	46.95	3.5	5,505	0.06%
2018/08/21	3	45.67	6	45.75	46.50	-3	5,605	-0.05%
2018/08/20	10	45.99	5	45.61	44.60	5	5,688	0.09%
2018/08/17	6	51.52	3	49.95	49.20	3	5,577	0.05%
2018/08/16	4	54.80	2	55.05	54.60	2	5,737	0.03%
2018/08/15	3	55.87	3	55.23	55.30	0	5,824	0.00%
2018/08/14	3	56.03	2	55.75	56.70	1	6,281	0.02%
2018/08/13	2	55.95	3.5	55.40	55.90	-1.5	6,524	-0.02%
2018/08/10	5	59.14	0	0.00	58.20	5	6,505	0.08%
2018/08/09	4	61.43	5	61.88	61.00	-1	6,484	-0.02%
2018/08/08	1	60.80	2.3	60.44	60.10	-1.3	6,496	-0.02%
2018/08/07	3.3	59.98	3	58.90	60.60	0.3	6,623	0.00%
2018/08/06	1	56.90	0	0.00	59.20	1	6,601	0.02%
2018/08/02	4	59.85	1	60.70	59.80	3	6,568	0.05%
2018/08/01	4	60.20	0	0.00	60.30	4	6,598	0.06%
2018/07/31	0	0.00	1	58.30	59.30	-1	6,607	-0.02%
2018/07/30	6	58.03	1.3	59.28	57.70	4.7	6,648	0.07%
2018/07/27	0.3	59.80	1	59.50	59.60	-0.7	6,701	-0.01%
2018/07/26	1	59.00	0	0.00	58.80	1	6,753	0.01%
2018/07/25	3	59.47	1	59.30	58.90	2	6,821	0.03%
2018/07/24	0	0.00	8	59.13	59.60	-8	6,847	-0.12%
2018/07/23	49	59.44	7.5	59.00	58.20	41.5	6,874	0.60%
2018/07/20	1	63.40	3.5	64.49	63.40	-2.5	6,858	-0.04%
2018/07/19	7	63.61	8	63.98	63.00	-1	6,858	-0.01%
2018/07/18	7	63.46	7	63.73	62.80	0	6,915	0.00%
2018/07/16	3	63.20	41	63.11	63.00	-38	6,935	-0.55%
2018/07/13	8	63.73	13	64.36	63.80	-5	6,892	-0.07%
2018/07/12	0	0.00	3	59.07	59.80	-3	6,751	-0.04%
2018/07/11	4	57.78	3	57.00	58.10	1	6,782	0.01%
2018/07/10	0	0.00	0.4	57.70	57.50	-0.4	6,794	-0.01%
2018/07/09	2	55.05	1	55.20	55.20	1	6,819	0.01%
2018/07/06	4	54.70	13	54.67	54.30	-9	6,863	-0.13%
2018/07/05	2	58.15	1	58.70	57.60	1	6,871	0.01%
2018/07/04	1	58.60	1.1	58.96	58.60	-0.1	6,896	0.00%
2018/07/03	2	59.15	24.1	59.22	58.50	-22.1	6,918	-0.32%
2018/07/02	2	60.80	1	60.60	61.00	1	6,962	0.01%
2018/06/29	4	59.50	2.4	60.35	60.80	1.6	6,971	0.02%
2018/06/28	2	57.85	2.3	58.04	58.00	-0.3	6,950	0.00%
2018/06/27	4	60.00	4	60.68	58.80	0	6,970	0.00%
2018/06/26	5	59.72	2	59.70	60.00	3	6,948	0.04%
2018/06/25	13	60.98	8	61.28	60.90	5	6,964	0.07%
2018/06/22	6	62.78	5	63.00	63.00	1	7,101	0.01%
2018/06/21	4	64.88	2	65.10	65.30	2	7,276	0.03%
2018/06/20	7	62.24	10	62.83	64.10	-3	7,278	-0.04%
2018/06/19	5	64.50	14	64.56	64.30	-9	7,169	-0.13%
2018/06/15	5	72.26	5.4	72.75	71.40	-0.4	6,933	-0.01%
2018/06/14	1	69.20	0	0.00	70.40	1	6,884	0.01%
2018/06/13	0	0.00	2	69.50	69.20	-2	6,928	-0.03%
2018/06/12	50	70.93	3	71.13	70.50	47	7,086	0.66%
2018/06/11	27	70.84	2	70.20	70.10	25	7,271	0.34%
2018/06/08	2	71.75	0	0.00	71.50	2	7,345	0.03%
2018/06/07	1	73.70	1	73.10	72.90	0	7,612	0.00%
2018/06/06	9	72.97	5.3	73.76	73.00	3.7	7,774	0.05%
2018/06/05	8	72.56	9	73.18	72.10	-1	7,830	-0.01%
2018/06/04	7	73.29	29.3	72.43	72.70	-22.3	7,807	-0.29%
2018/06/01	4	70.10	8.3	70.27	70.10	-4.3	7,751	-0.06%
2018/05/31	27	73.09	7	73.81	70.90	20	7,704	0.26%
2018/05/30	10	73.02	85.4	74.05	73.00	-75.4	7,571	-1.00%
2018/05/29	12	76.09	5	76.70	74.90	7	7,497	0.09%
2018/05/28	7	75.63	6	75.38	75.10	1	7,378	0.01%
2018/05/25	13	74.25	8	74.48	73.20	5	7,271	0.07%
2018/05/24	44	74.65	27	74.48	73.80	17	7,205	0.24%
2018/05/23	11	71.05	84	70.35	70.70	-73	7,078	-1.03%
2018/05/22	55	70.68	25	72.07	72.20	30	7,194	0.42%
2018/05/21	140	69.19	16	68.33	69.40	124	6,877	1.80%	大買/鉅額交易
2018/05/18	1	63.10	3	64.30	63.10	-2	6,979	-0.03%
2018/05/17	19	66.93	19	66.43	65.30	0	6,951	0.00%
2018/05/16	8	66.59	0	0.00	66.40	8	7,154	0.11%
2018/05/15	39	65.64	41	65.80	67.00	-2	7,358	-0.03%
2018/05/14	4	62.35	10	63.60	63.40	-6	7,452	-0.08%
2018/05/11	5	63.64	22	63.51	62.30	-17	7,482	-0.23%
2018/05/10	3	64.10	18	63.49	64.50	-15	7,516	-0.20%
2018/05/09	5	61.84	5	62.40	61.90	0	7,592	0.00%
2018/05/08	3	61.87	31	61.66	61.40	-28	7,650	-0.37%
2018/05/07	3	61.97	5	62.50	62.90	-2	7,823	-0.03%
2018/05/04	5	61.54	8	60.71	61.50	-3	7,886	-0.04%
2018/05/03	3	60.20	5	60.58	59.50	-2	7,912	-0.03%
2018/05/02	3	58.53	9	59.30	60.40	-6	8,047	-0.07%
2018/04/30	3	55.07	5	56.56	57.90	-2	8,141	-0.02%
2018/04/27	2	54.85	2	54.80	54.90	0	8,263	0.00%
2018/04/26	16	56.53	1	54.50	53.70	15	8,558	0.18%
2018/04/25	0	0.00	2	56.90	57.10	-2	8,678	-0.02%
2018/04/24	13	55.59	12.4	55.17	56.00	0.6	8,806	0.01%
2018/04/23	3	60.17	0	0.00	59.20	3	9,012	0.03%
2018/04/20	2	60.60	2.3	61.31	62.10	-0.3	9,165	0.00%
2018/04/19	1	62.00	0.3	62.80	61.90	0.7	9,529	0.01%
2018/04/18	4	60.58	4	61.08	61.20	0	9,643	0.00%
2018/04/17	6	60.83	2	61.00	60.70	4	9,895	0.04%
2018/04/16	3	64.03	2	63.65	63.30	1	10,093	0.01%
2018/04/13	3	63.23	3	63.73	63.50	0	10,590	0.00%
2018/04/12	4	61.23	1	61.60	62.40	3	10,774	0.03%
2018/04/11	54	60.96	23	63.45	61.10	31	10,948	0.28%
2018/04/10	51	64.34	31.2	63.61	63.00	19.8	11,167	0.18%
2018/04/09	7	63.66	11	63.49	62.70	-4	11,366	-0.04%
2018/04/03	1	63.50	0.3	66.30	64.10	0.8	11,541	0.01%
2018/04/02	6	66.87	0.1	66.70	66.30	5.9	11,640	0.05%
2018/03/30	12	67.11	56.4	67.14	66.20	-44.4	11,981	-0.37%
2018/03/29	6	67.08	5	67.32	67.00	1	12,188	0.01%
2018/03/28	9	67.90	4	68.30	66.20	5	12,285	0.04%
2018/03/27	4	70.50	3	71.40	68.40	1	12,524	0.01%
2018/03/26	4	69.00	2	70.60	70.60	2	12,551	0.02%
2018/03/23	2	62.10	0.6	65.90	65.70	1.4	12,542	0.01%
2018/03/22	0	0.00	1	66.40	66.10	-1	12,725	-0.01%
2018/03/21	2	67.90	1	68.20	67.80	1	12,931	0.01%
2018/03/20	2	67.10	2.4	67.13	67.20	-0.4	13,239	0.00%
2018/03/19	1	71.20	3	70.67	69.00	-2	13,717	-0.01%
2018/03/16	6	69.90	6	71.12	70.30	0	13,950	0.00%
2018/03/15	10	70.92	6	71.22	71.20	4	14,241	0.03%
2018/03/14	65	68.22	23	67.60	68.90	42	14,539	0.29%
2018/03/13	50	67.96	16	67.94	68.00	34	14,988	0.23%
2018/03/12	6	64.58	30	63.38	65.60	-24	15,185	-0.16%
2018/03/09	7	59.87	0	0.00	59.70	7	15,259	0.05%
2018/03/08	1	58.70	1	58.80	58.40	0	15,516	0.00%
2018/03/07	2	58.20	2	58.40	58.00	0	15,768	0.00%
2018/03/06	1	58.40	3	58.23	58.00	-2	16,338	-0.01%
2018/03/05	18	58.78	11.3	59.11	56.80	6.7	16,639	0.04%
2018/03/02	9	58.02	5.3	58.10	58.20	3.7	17,129	0.02%
2018/02/27	1	58.10	11	57.75	57.20	-10	17,791	-0.06%
2018/02/26	4	57.50	1	57.80	56.90	3	17,987	0.02%
2018/02/23	11	58.24	39.4	58.82	58.70	-28.4	18,280	-0.16%
2018/02/22	15	56.49	63.5	55.19	56.80	-48.5	18,695	-0.26%
2018/02/21	10	53.98	16	54.13	53.40	-6	18,942	-0.03%
2018/02/12	58	53.25	54	53.47	51.60	4	19,135	0.02%
2018/02/08	6	63.78	42	63.22	63.60	-36	19,581	-0.18%
2018/02/07	5	67.78	8	68.25	64.50	-3	19,761	-0.02%
2018/02/06	51	67.97	4	68.00	67.60	47	19,925	0.24%
2018/02/05	43	75.16	2	74.70	75.10	41	19,735	0.21%
2018/02/02	1	77.20	3	77.77	78.00	-2	19,966	-0.01%
2018/02/01	2	78.20	6	77.90	77.50	-4	20,568	-0.02%
2018/01/31	3	76.07	13	76.39	77.50	-10	21,135	-0.05%
2018/01/30	6	77.15	3	77.03	75.60	3	21,137	0.01%
2018/01/29	4	75.98	1	76.00	76.00	3	21,218	0.01%
2018/01/25	14	78.01	6	75.68	75.00	8	21,192	0.04%
2018/01/24	53	76.21	6.3	75.90	77.30	46.7	21,410	0.22%
2018/01/23	2	76.00	1	76.10	75.50	1	21,282	0.00%
2018/01/22	59	76.66	60	76.51	76.00	-1	21,229	0.00%
2018/01/19	23	80.23	27.2	80.28	79.60	-4.2	21,023	-0.02%
2018/01/18	1	80.00	4	79.63	78.70	-3	20,894	-0.01%
2018/01/17	38	79.96	60	79.49	78.70	-22	20,796	-0.11%
2018/01/16	5	79.22	2	78.90	78.30	3	20,598	0.01%
2018/01/15	11	79.45	49.2	76.28	80.10	-38.2	20,533	-0.19%
2018/01/12	0	0.00	4.3	73.18	73.50	-4.3	20,312	-0.02%
2018/01/11	7	73.81	3.5	74.40	72.70	3.5	20,526	0.02%
2018/01/10	8	71.94	14	71.94	71.00	-6	20,382	-0.03%
2018/01/09	73	74.80	9	74.56	73.60	64	20,314	0.32%
2018/01/08	7	82.44	9	82.19	80.80	-2	19,997	-0.01%
2018/01/05	12	84.47	9.3	84.45	84.30	2.7	20,234	0.01%
2018/01/04	16	83.11	20.4	82.99	83.70	-4.4	20,093	-0.02%
2018/01/03	78	81.96	49.3	81.25	80.70	28.7	19,829	0.14%
2018/01/02	9	79.76	1	79.90	79.90	8	19,745	0.04%