精材 (3374)-元大-北屯券商分點個股進出

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
116.0
漲跌
▼1.5
漲幅
-1.28%
成交量
484張
產業
上櫃半導體類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

精材 (3374)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	0	117.00	117.50	0	1,802	0.00%
2024/05/13	0.1	116.00	0	0.00	116.50	0.1	1,827	0.01%
2024/05/10	1	118.00	1	118.00	118.50	0	1,900	0.00%
2024/05/03	0	0.00	1	119.00	117.00	-1	2,021	-0.05%
2024/05/02	0	0.00	0.4	116.00	116.50	-0.4	2,043	-0.02%
2024/04/29	0	0.00	3	117.50	118.00	-3	2,100	-0.14%
2024/04/19	3.1	113.49	0	0.00	113.50	3.1	2,216	0.14%
2024/04/18	0.1	118.00	0	0.00	117.50	0.1	2,195	0.00%
2024/04/17	4	118.63	0	0.00	117.50	4	2,193	0.18%
2024/04/16	3	118.50	1	118.50	117.50	2	2,187	0.09%
2024/04/15	1	123.50	0	0.00	121.50	1	2,174	0.05%
2024/04/10	0	0.00	17	129.06	129.00	-17	2,162	-0.79%
2024/04/09	7	130.29	22	128.95	127.50	-15	2,159	-0.69%
2024/04/08	2	127.50	0	0.00	127.00	2	2,133	0.09%
2024/04/03	5	125.00	1	126.50	127.50	4	2,131	0.19%
2024/04/02	2.1	127.51	1	126.50	127.50	1.1	2,130	0.05%
2024/03/28	1	123.50	0	0.00	123.50	1	2,128	0.05%
2024/03/27	0.1	125.00	0	0.00	124.00	0.1	2,137	0.00%
2024/03/26	0	0.00	1	124.50	124.50	-1	2,136	-0.05%
2024/03/22	3	130.17	4	129.38	128.50	-1	2,159	-0.05%
2024/03/20	0	127.00	0	0.00	126.00	0	2,190	0.00%
2024/03/18	0	0.00	1	125.50	126.50	-1	2,216	-0.05%
2024/03/14	21	126.05	1	125.00	125.50	20	2,331	0.86%
2024/03/13	4	128.38	3	128.00	126.50	1	2,357	0.04%
2024/03/12	28	128.82	5	128.50	129.50	23	2,385	0.96%
2024/03/11	2	129.00	0	0.00	128.50	2	2,393	0.08%
2024/03/08	2	129.25	5	132.90	129.50	-3	2,439	-0.12%
2024/03/07	3.5	131.93	0	0.00	131.50	3.5	2,390	0.15%
2024/03/06	0.5	132.00	0	0.00	132.00	0.5	2,447	0.02%
2024/03/05	20	131.88	4	132.38	131.50	16	2,529	0.63%
2024/03/04	0	131.50	1	132.00	130.50	-1	2,580	-0.04%
2024/03/01	0	0.00	2	130.50	129.50	-2	2,691	-0.07%
2024/02/29	0.1	132.00	1	132.00	132.00	-1	2,817	-0.03%
2024/02/27	2	129.50	2	131.50	128.50	0	2,893	0.00%
2024/02/26	2.3	131.63	0	0.00	130.50	2.3	3,073	0.07%
2024/02/23	5	135.10	8.1	134.25	132.50	-3.1	3,063	-0.10%
2024/02/22	3	130.67	1	131.00	131.50	2	3,009	0.07%
2024/02/21	6.1	130.07	2.1	129.50	129.50	4	2,972	0.13%
2024/02/20	4.1	135.63	3	136.67	135.50	1	2,886	0.04%
2024/02/19	3.1	135.81	5.2	135.10	133.50	-2.1	2,822	-0.08%
2024/02/16	2	131.50	3	131.83	132.50	-1	2,756	-0.04%
2024/02/15	3	131.66	1	131.00	131.50	2	2,759	0.07%
2024/02/05	1	126.54	1	128.00	126.50	0	2,821	0.00%
2024/02/02	1.1	129.47	0	0.00	128.00	1.1	2,833	0.04%
2024/02/01	1	127.50	1	126.49	126.00	0	2,787	0.00%
2024/01/30	0	0.00	0	126.50	127.00	0	2,866	0.00%
2024/01/26	0	0.00	0.1	127.00	126.00	-0.1	2,974	0.00%
2024/01/24	1.1	129.36	1	128.00	127.50	0.1	2,970	0.00%
2024/01/22	2	126.50	3	126.67	127.00	-1	2,955	-0.03%
2024/01/19	2	128.96	1	127.00	125.50	1	2,939	0.04%
2024/01/17	0	0.00	0	122.50	122.00	0	2,970	0.00%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/15	1	124.02	0	0.00	123.50	1	2,988	0.03%
2024/01/12	0	0.00	1	122.50	122.00	-1	3,070	-0.03%
2024/01/11	1	123.00	0	0.00	122.50	1	3,149	0.03%
2024/01/08	1	120.50	1	121.50	120.50	0	3,204	0.00%
2024/01/05	0	0.00	0	122.50	123.00	0	3,216	0.00%
2024/01/04	0	0.00	0	123.50	123.00	0	3,265	0.00%
2024/01/03	0	0.00	0	124.50	124.00	0	3,256	0.00%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/27	0.2	128.57	1	128.00	128.00	-0.8	3,291	-0.03%
2023/12/26	0.2	127.05	0	0.00	126.50	0.2	3,311	0.01%
2023/12/25	1	125.50	0.1	126.50	125.00	0.9	3,377	0.03%
2023/12/22	0	125.50	0	0.00	124.50	0	3,433	0.00%
2023/12/20	0	126.00	0	0.00	125.00	0	3,405	0.00%
2023/12/19	0	0.00	2	127.25	127.00	-2	3,373	-0.06%
2023/12/15	1	132.50	1	131.00	130.00	0	3,365	0.00%
2023/12/14	0	0.00	3	130.33	130.00	-3	3,308	-0.09%
2023/12/12	0	128.50	2	128.25	127.50	-2	3,258	-0.06%
2023/12/11	4	128.25	15	129.87	128.50	-11	3,222	-0.34%
2023/12/08	3	136.50	0	0.00	136.00	3	3,128	0.10%
2023/12/07	5.2	134.83	7	135.00	135.00	-1.8	3,092	-0.06%
2023/12/05	1	136.00	1	138.00	135.50	0	3,037	0.00%
2023/12/04	2.1	137.77	2.2	138.47	137.50	-0.1	2,976	0.00%
2023/12/01	4	139.87	2	139.25	139.50	2	2,929	0.07%
2023/11/30	6.3	138.51	2.2	139.47	138.00	4.1	2,840	0.15%
2023/11/29	2.4	134.17	2.3	135.70	136.00	0.1	2,739	0.00%
2023/11/28	2	132.75	0	133.50	132.50	2	2,664	0.07%
2023/11/27	4	136.63	2	136.73	133.50	2	2,531	0.08%
2023/11/24	0	137.50	1	136.50	136.50	-1	2,387	-0.04%
2023/11/22	2	131.75	1	134.00	133.50	1	2,096	0.05%
2023/11/21	3.1	132.68	3	133.00	132.50	0.1	2,064	0.00%
2023/11/20	2.1	129.77	3	130.83	131.00	-1	2,017	-0.05%
2023/11/17	0.6	130.00	1	130.00	129.50	-0.4	1,997	-0.02%
2023/11/16	1.1	128.93	4	128.00	128.00	-2.9	1,978	-0.15%
2023/11/15	2	130.74	3	130.33	128.50	-1	1,973	-0.05%
2023/11/14	4	129.38	2.6	130.20	130.00	1.5	1,941	0.07%
2023/11/13	8	131.00	2	129.50	128.50	6	1,908	0.31%
2023/11/10	1	127.00	0	0.00	127.00	1	1,789	0.06%
2023/11/09	5	128.00	0	0.00	129.00	5	1,763	0.28%
2023/11/08	2.2	129.36	1	128.50	128.50	1.2	1,773	0.07%
2023/11/07	3	129.83	8	129.63	130.00	-5	1,712	-0.29%
2023/11/06	3	127.33	7	126.57	128.00	-4	1,633	-0.24%
2023/11/03	0	0.00	1.3	121.50	121.00	-1.3	1,518	-0.08%
2023/11/02	1	120.50	2.1	119.02	120.00	-1.1	1,517	-0.07%
2023/11/01	0	115.81	1	117.00	115.50	-1	1,514	-0.06%
2023/10/31	2	117.52	0	0.00	115.50	2	1,516	0.13%
2023/10/30	1	118.00	1	117.00	117.00	0	1,510	0.00%
2023/10/27	0.2	116.60	1	117.50	117.00	-0.8	1,535	-0.05%
2023/10/26	2.2	118.47	1	121.00	117.50	1.2	1,550	0.08%
2023/10/25	1.1	122.98	4.2	122.99	122.50	-3.2	1,527	-0.21%
2023/10/24	0	0.00	2.1	118.23	118.00	-2.1	1,478	-0.14%
2023/10/23	1.1	117.93	0	119.00	116.50	1.1	1,494	0.07%
2023/10/20	3.1	120.51	1	120.00	120.00	2.1	1,498	0.14%
2023/10/19	3	124.00	4.2	123.00	123.50	-1.2	1,467	-0.08%
2023/10/17	1.1	118.45	1.1	119.95	118.00	0	1,490	0.00%
2023/10/13	1	117.52	0	0.00	118.00	1	1,554	0.07%
2023/10/12	1	119.00	0.6	118.58	119.00	0.4	1,593	0.03%
2023/10/11	7	114.00	0	0.00	112.50	7	1,613	0.43%
2023/10/04	0.2	110.76	1.1	110.50	111.00	-0.9	1,849	-0.05%
2023/10/03	0	0.00	0.6	114.00	114.00	-0.6	1,884	-0.03%
2023/10/02	1.3	116.88	0	0.00	115.50	1.3	1,943	0.07%
2023/09/28	0	0.00	10	120.00	117.50	-10	2,015	-0.50%
2023/09/27	16	116.52	8.2	116.88	118.00	7.9	2,224	0.35%
2023/09/22	0	109.00	0	0.00	109.00	0	2,730	0.00%
2023/09/21	0.7	107.76	0	0.00	106.00	0.7	2,758	0.03%
2023/09/19	0	112.00	0	0.00	111.00	0	2,924	0.00%
2023/09/18	0.1	113.50	0	0.00	113.00	0.1	2,992	0.00%
2023/09/14	0	0.00	1	112.00	113.00	-1	3,093	-0.03%
2023/09/13	0	0.00	1	110.00	110.50	-1	3,163	-0.03%
2023/09/12	0	0.00	3	111.00	110.50	-3	3,224	-0.09%
2023/09/11	1	110.50	0.6	110.00	110.00	0.4	3,387	0.01%
2023/09/08	1.1	114.32	1	111.50	111.50	0.1	3,478	0.00%
2023/09/07	0	0.00	0	116.00	115.50	0	3,711	0.00%
2023/09/06	1.1	116.50	0	0.00	116.00	1.1	4,172	0.03%
2023/09/05	0	117.50	1.6	116.03	117.00	-1.6	4,457	-0.04%
2023/08/29	0	0.00	2.2	111.00	111.50	-2.2	4,931	-0.04%
2023/08/25	1	112.00	3.1	111.34	111.00	-2.1	4,937	-0.04%
2023/08/24	1	114.50	0	0.00	113.50	1	4,937	0.02%
2023/08/23	0.1	112.11	0	0.00	113.00	0.1	4,936	0.00%
2023/08/22	0.1	111.00	1	110.00	110.50	-1	4,959	-0.02%
2023/08/21	0	0.00	0.1	111.00	111.00	-0.1	4,962	0.00%
2023/08/18	0	0.00	0.4	110.24	109.00	-0.4	4,945	-0.01%
2023/08/16	1	110.09	0.9	108.00	110.00	0.1	4,920	0.00%
2023/08/15	0	0.00	1	110.50	110.00	-1	4,908	-0.02%
2023/08/14	0.4	109.13	0	0.00	109.00	0.4	4,897	0.01%
2023/08/11	1	113.00	0	0.00	113.50	1	4,858	0.02%
2023/08/10	1.6	113.31	4	113.00	113.00	-2.4	4,851	-0.05%
2023/08/09	1	117.00	0	0.00	117.00	1	4,829	0.02%
2023/08/08	2	116.00	2	116.50	116.00	0	4,820	0.00%
2023/08/04	1	120.50	2	121.50	121.00	-1	4,784	-0.02%
2023/08/02	1	120.00	0	0.00	120.50	1	4,776	0.02%
2023/07/31	2	127.00	0	0.00	125.00	2	4,721	0.04%
2023/07/26	1.1	127.48	1.3	126.96	125.50	-0.3	4,655	-0.01%
2023/07/25	2	129.75	1	131.50	129.00	1	4,639	0.02%
2023/07/24	1.2	126.43	1	127.00	126.50	0.2	4,607	0.00%
2023/07/21	2.4	129.75	5	129.40	129.50	-2.6	4,566	-0.06%
2023/07/20	1	134.00	1.1	135.05	136.50	-0.1	4,510	0.00%
2023/07/19	1	134.50	3.2	135.49	134.00	-2.2	4,475	-0.05%
2023/07/18	1	136.50	2	133.75	132.50	-1	4,433	-0.02%
2023/07/17	2.1	134.81	12	135.42	134.00	-9.9	4,399	-0.23%
2023/07/14	1	137.41	3.1	137.18	138.00	-2.1	4,358	-0.05%
2023/07/13	8.3	138.02	3	134.50	134.50	5.3	4,332	0.12%
2023/07/12	4	138.25	2	137.50	137.00	2	4,253	0.05%
2023/07/11	1	134.50	3	134.50	133.50	-2	4,175	-0.05%
2023/07/10	1.1	136.45	0	0.00	136.00	1.1	4,119	0.03%
2023/07/07	3	135.00	6	134.67	134.00	-3	4,061	-0.07%
2023/07/06	3.1	138.15	22	139.05	135.00	-18.9	3,973	-0.48%
2023/07/05	27.2	144.35	10	143.80	140.00	17.2	3,862	0.44%
2023/07/04	11	135.50	11.4	143.18	144.50	-0.4	3,576	-0.01%
2023/07/03	52	131.48	7	129.86	131.50	45	3,173	1.42%
2023/06/30	0	128.00	2	125.50	128.50	-2	3,046	-0.06%
2023/06/29	5	126.00	0	0.00	126.00	5	3,017	0.17%
2023/06/28	6	128.67	2	127.75	126.50	4	3,009	0.13%
2023/06/27	5	127.90	3	127.33	126.50	2	2,960	0.07%
2023/06/26	2	124.00	12	123.13	124.50	-10	2,867	-0.35%
2023/06/21	2	123.50	1	123.50	123.00	1	2,813	0.04%
2023/06/20	13	128.62	11	127.55	126.50	2	2,776	0.07%
2023/06/19	4	129.38	0	0.00	129.00	4	2,744	0.15%
2023/06/16	0	0.00	8	127.75	127.00	-8	2,673	-0.30%
2023/06/15	6	132.83	4	132.75	130.00	2	2,616	0.08%
2023/06/13	5.2	129.20	10	129.45	130.00	-4.8	2,372	-0.20%
2023/06/12	38.1	132.40	42.1	132.05	128.00	-4	2,139	-0.19%
2023/06/09	8	124.19	27	125.63	128.00	-19	1,682	-1.13%
2023/06/08	41	116.33	58.3	118.14	116.50	-17.3	1,425	-1.21%
2023/06/07	14	110.61	21.8	111.17	113.00	-7.8	1,147	-0.68%
2023/06/06	10	107.45	0	0.00	107.00	10	1,034	0.97%
2023/06/05	1	107.00	0	0.00	106.50	1	1,155	0.09%
2023/06/01	0	0.00	1	105.50	105.00	-1	1,157	-0.09%
2023/05/30	6	105.00	0	0.00	105.50	6	1,153	0.52%
2023/05/29	0	0.00	9	105.06	105.00	-9	1,152	-0.78%
2023/05/26	11	105.86	0	0.00	104.50	11	1,146	0.96%
2023/05/16	0	0.00	1	99.10	99.10	-1	1,243	-0.08%
2023/05/15	0	0.00	1	97.50	97.00	-1	1,258	-0.08%
2023/05/11	2	97.00	0	0.00	95.90	2	1,373	0.15%
2023/05/05	2	100.00	0	0.00	99.90	2	1,431	0.14%
2023/04/28	1	98.10	0	0.00	98.00	1	1,579	0.06%
2023/04/27	0	0.00	1	99.20	98.10	-1	1,583	-0.06%
2023/04/25	2	97.80	2	99.75	97.80	0	1,649	0.00%
2023/04/21	1	106.00	0	0.00	102.00	1	1,639	0.06%
2023/04/20	1	105.50	0	0.00	105.00	1	1,658	0.06%
2023/04/19	2.7	108.33	0	0.00	107.50	2.7	1,685	0.16%
2023/04/18	1.4	110.82	6	111.75	110.50	-4.6	1,686	-0.27%
2023/04/17	0	0.00	1	110.00	110.00	-1	1,643	-0.06%
2023/04/13	0	0.00	3	106.83	106.50	-3	1,613	-0.19%
2023/04/06	1	107.50	1.2	107.00	107.00	-0.2	1,634	-0.01%
2023/03/31	4.2	108.31	1.2	109.36	108.00	3	1,652	0.18%
2023/03/30	0.2	108.00	0	109.00	109.00	0.1	1,655	0.01%
2023/03/29	0	109.00	0.1	109.50	107.50	0	1,661	0.00%
2023/03/28	11.1	110.46	1	110.00	110.00	10.1	1,664	0.60%
2023/03/27	0	0.00	1	109.00	108.00	-1	1,636	-0.06%
2023/03/24	0.2	110.25	0	0.00	110.50	0.2	1,643	0.01%
2023/03/23	1	110.00	1	110.00	110.00	0	1,629	0.00%
2023/03/22	0	0.00	1	110.00	110.00	-1	1,625	-0.06%
2023/03/20	0	0.00	1	107.50	108.00	-1	1,614	-0.06%
2023/03/17	2	106.75	0	106.50	106.50	2	1,619	0.12%
2023/03/16	2	105.25	0	0.00	105.00	2	1,624	0.12%
2023/03/15	0	0.00	1	108.50	107.50	-1	1,645	-0.06%
2023/03/13	2	106.00	1	107.00	107.00	1	1,736	0.06%
2023/03/10	3	109.83	1	110.00	110.00	2	1,747	0.11%
2023/03/09	2	111.51	6	111.58	111.50	-4	1,840	-0.21%
2023/03/08	8	110.44	4	110.75	111.50	4	1,820	0.22%
2023/03/07	1	105.50	0	0.00	105.00	1	1,717	0.06%
2023/03/06	0	0.00	1	105.00	105.50	-1	1,721	-0.06%
2023/03/02	1	103.50	1	103.00	103.50	0	1,756	0.00%
2023/02/21	0	0.00	10	104.00	104.00	-10	1,967	-0.51%
2023/02/17	2	103.75	5	103.40	104.00	-3	2,329	-0.13%
2023/02/16	10	106.50	0	0.00	106.50	10	2,299	0.43%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/14	2	106.25	0	0.00	106.00	2	2,348	0.09%
2023/02/10	5	108.20	2	111.50	107.00	3	2,416	0.12%
2023/02/09	0	0.00	2	110.50	109.50	-2	2,373	-0.08%
2023/02/08	0	0.00	1	110.00	108.50	-1	2,368	-0.04%
2023/02/03	5	109.50	0	0.00	107.50	5	2,350	0.21%
2023/02/01	1	108.00	0.1	107.50	107.50	0.9	2,326	0.04%
2023/01/30	3	107.00	1.2	106.67	106.00	1.8	2,325	0.08%
2023/01/17	0	0.00	2	105.00	104.50	-2	2,255	-0.09%
2023/01/16	1	104.00	3	103.50	103.50	-2	2,261	-0.09%
2023/01/13	7	103.93	3.1	102.00	101.50	4	2,252	0.18%
2023/01/11	0	0.00	1	103.00	102.50	-1	2,206	-0.05%
2023/01/10	11	106.18	14	104.89	104.50	-3	2,203	-0.14%
2023/01/09	5	104.70	6	104.50	104.00	-1	2,182	-0.05%
2023/01/06	0.1	102.00	1.2	100.10	102.00	-1.2	2,163	-0.05%
2023/01/05	1	97.80	0	0.00	97.80	1	2,167	0.05%
2023/01/04	0.1	98.40	0	0.00	98.50	0.1	2,200	0.00%
2023/01/03	1	97.60	1	97.80	97.80	0	2,245	0.00%
2022/12/30	0	0.00	2	97.30	96.30	-2	2,255	-0.09%
2022/12/29	6.1	96.26	0	0.00	96.30	6.1	2,280	0.27%
2022/12/28	1.1	95.46	0	0.00	95.40	1.1	2,345	0.05%
2022/12/27	0	0.00	1	100.50	99.20	-1	2,407	-0.04%
2022/12/26	1	98.50	0	0.00	98.50	1	2,486	0.04%
2022/12/21	0	0.00	1	102.50	100.50	-1	2,707	-0.04%
2022/12/20	2	103.00	1	101.50	100.50	1	2,752	0.04%
2022/12/16	1	102.00	0	0.00	102.50	1	2,826	0.04%
2022/12/09	1	105.00	0	0.00	105.00	1	2,796	0.04%
2022/12/07	0	0.00	1	104.50	103.50	-1	2,784	-0.04%
2022/12/06	1.1	107.17	0	0.00	106.50	1.1	2,754	0.04%
2022/12/05	1	110.50	0	0.00	111.00	1	2,723	0.04%
2022/12/01	1	108.00	6	108.33	106.00	-5	2,630	-0.19%
2022/11/30	0	0.00	1	102.50	104.50	-1	2,535	-0.04%
2022/11/29	1	102.50	2	102.75	103.00	-1	2,536	-0.04%
2022/11/28	1	104.50	0	0.00	104.00	1	2,518	0.04%
2022/11/25	3	105.00	1	104.00	104.00	2	2,550	0.08%
2022/11/24	5	104.50	0	0.00	105.50	5	2,562	0.20%
2022/11/23	1	106.50	1	104.00	104.00	0	2,530	0.00%
2022/11/22	0	104.50	0	0.00	105.00	0	2,489	0.00%
2022/11/21	1	106.00	0	0.00	104.50	1	2,488	0.04%
2022/11/18	1	104.00	0	0.00	106.00	1	2,459	0.04%
2022/11/17	1.2	104.92	7	105.36	107.00	-5.8	2,423	-0.24%
2022/11/16	5	110.20	2	108.00	108.00	3	2,381	0.13%
2022/11/15	6	108.92	4	107.00	109.50	2	2,254	0.09%
2022/11/11	8	98.79	8	98.15	97.80	0	2,164	0.00%
2022/11/10	1	95.20	0	0.00	95.50	1	2,125	0.05%
2022/11/08	0	0.00	2	94.80	92.40	-2	2,124	-0.09%
2022/11/07	2	93.75	0	0.00	93.30	2	2,197	0.09%
2022/10/31	1	93.30	2	94.60	95.70	-1	2,495	-0.04%
2022/10/25	0	0.00	1	87.60	87.50	-1	2,534	-0.04%
2022/10/20	0	0.00	11	89.33	90.10	-11	2,597	-0.42%
2022/10/18	2	92.00	1	91.70	91.70	1	2,659	0.04%
2022/10/13	2.3	88.73	0	0.00	85.10	2.3	2,835	0.08%
2022/10/11	0.3	88.70	0	0.00	88.50	0.3	2,908	0.01%
2022/10/05	1	97.00	0	0.00	94.20	1	3,049	0.03%
2022/10/04	0	0.00	2	93.40	93.80	-2	3,038	-0.07%
2022/10/03	2	92.40	0	0.00	91.00	2	3,013	0.07%
2022/09/30	1	93.90	1	95.60	96.00	0	3,088	0.00%
2022/09/29	2	93.95	0	0.00	92.90	2	3,245	0.06%
2022/09/28	2	97.85	0	0.00	97.20	2	3,202	0.06%
2022/09/27	1	101.00	0	0.00	106.00	1	3,173	0.03%
2022/09/26	7	103.79	1	107.50	103.00	6	3,145	0.19%
2022/09/23	0	0.00	1	116.38	113.00	-1	3,130	-0.03%
2022/09/22	0	0.00	1	120.50	121.00	-1	3,115	-0.03%
2022/09/21	1	120.50	2	120.75	120.50	-1	3,151	-0.03%
2022/09/19	1	122.00	1	122.50	122.00	0	3,200	0.00%
2022/09/14	1	125.00	0	0.00	125.00	1	3,354	0.03%
2022/09/12	1	126.00	0	0.00	125.50	1	3,473	0.03%
2022/09/07	2	116.25	0	0.00	120.50	2	3,553	0.06%
2022/09/06	0	0.00	1	119.50	119.50	-1	3,601	-0.03%
2022/09/05	0	0.00	0.1	123.00	122.00	-0.1	3,648	0.00%
2022/09/02	0	0.00	1	128.01	128.50	-1	3,656	-0.03%
2022/09/01	1	128.50	0	0.00	127.50	1	3,671	0.03%
2022/08/31	0.1	131.00	1	129.00	131.50	-0.9	3,663	-0.03%
2022/08/30	4	126.50	0	0.00	126.50	4	3,655	0.11%
2022/08/29	0	0.00	0.1	126.00	126.00	-0.1	3,692	0.00%
2022/08/26	2	129.75	0	0.00	128.00	2	3,795	0.05%
2022/08/25	0	0.00	2	130.00	129.50	-2	3,821	-0.05%
2022/08/24	2	128.50	1	129.50	128.00	1	3,855	0.03%
2022/08/23	2	127.50	1	127.50	127.50	1	3,982	0.03%
2022/08/22	2	130.72	2.1	130.67	128.50	-0.1	4,022	0.00%
2022/08/19	3.1	126.55	9	128.44	129.50	-5.9	3,998	-0.15%
2022/08/15	0.1	123.50	2	123.50	124.50	-1.9	4,055	-0.05%
2022/08/12	2	119.33	5	118.00	122.50	-3	4,094	-0.07%
2022/08/10	5	121.40	0	0.00	120.50	5	4,137	0.12%
2022/08/09	11.1	127.53	4	126.25	125.00	7.1	4,121	0.17%
2022/08/08	3	129.33	4	130.13	130.00	-1	4,069	-0.02%
2022/08/05	3	130.00	4	129.75	129.50	-1	4,038	-0.02%
2022/08/04	1	127.00	1	129.00	129.50	0	3,959	0.00%
2022/08/02	1	127.00	2	124.50	127.00	-1	3,967	-0.03%
2022/07/28	1	127.00	3	127.67	126.50	-2	4,072	-0.05%
2022/07/27	3	127.17	1	127.50	128.50	2	4,109	0.05%
2022/07/26	0	0.00	5	124.50	127.50	-5	4,362	-0.11%
2022/07/25	1	125.50	1	125.00	126.00	0	4,407	0.00%
2022/07/22	3	127.50	2	126.50	125.00	1	4,576	0.02%
2022/07/21	4	126.50	4	126.63	128.00	0	4,613	0.00%
2022/07/20	2	122.75	2	124.00	122.00	0	4,686	0.00%
2022/07/19	4	123.13	4	123.25	122.50	0	4,758	0.00%
2022/07/18	2	123.75	2	124.25	124.50	0	4,884	0.00%
2022/07/15	9	117.61	6	119.50	122.00	3	5,046	0.06%
2022/07/12	2	106.75	2	106.50	107.00	0	5,151	0.00%
2022/07/11	7	113.00	1	112.50	112.50	6	5,095	0.12%
2022/07/08	3	109.00	2	111.25	111.00	1	5,042	0.02%
2022/07/07	2	103.00	8	103.13	111.00	-6	4,893	-0.12%
2022/07/06	14.2	117.95	12	111.58	111.50	2.2	4,678	0.05%
2022/07/05	2	124.00	0	0.00	123.50	2	4,631	0.04%
2022/07/04	1	124.00	5	122.10	121.50	-4	4,591	-0.09%
2022/07/01	6	124.92	5	123.60	122.00	1	4,577	0.02%
2022/06/30	14	129.11	12	128.96	128.50	2	4,554	0.04%
2022/06/29	2	132.00	11	131.36	134.50	-9	4,539	-0.20%
2022/06/28	1	130.50	1	132.00	132.50	0	4,668	0.00%
2022/06/27	0.1	131.00	1.1	130.05	131.50	-1.1	4,742	-0.02%
2022/06/24	3	126.50	2	128.00	128.50	1	4,711	0.02%
2022/06/23	3.1	122.16	0	0.00	124.50	3.1	4,660	0.07%
2022/06/22	9	120.44	0	0.00	119.50	9	4,605	0.20%
2022/06/21	2	122.25	1	122.00	124.50	1	4,556	0.02%
2022/06/20	5	123.70	3	124.67	122.00	2	4,497	0.04%
2022/06/17	4	129.38	2	130.00	129.50	2	4,437	0.05%
2022/06/16	3.1	135.82	5.1	133.95	131.50	-2	4,399	-0.05%
2022/06/15	1	139.50	1	139.50	137.00	0	4,351	0.00%
2022/06/14	4	142.75	4	143.38	145.00	0	4,309	0.00%
2022/06/13	0	0.00	3.1	147.31	146.00	-3.1	4,244	-0.07%
2022/06/10	0	0.00	3	148.00	148.50	-3	4,214	-0.07%
2022/06/08	3	146.00	3.1	146.02	146.00	-0.1	4,161	0.00%
2022/06/07	8.2	146.38	8	146.94	147.00	0.2	4,144	0.00%
2022/06/06	1	150.00	1	147.00	147.00	0	4,107	0.00%
2022/06/02	3	146.83	1	147.50	146.00	2	4,008	0.05%
2022/06/01	4	146.63	5.2	147.62	148.00	-1.2	3,969	-0.03%
2022/05/31	4.1	148.41	15	148.37	147.00	-10.9	3,922	-0.28%
2022/05/30	11	146.32	10.4	145.84	146.00	0.6	3,782	0.02%
2022/05/27	0.2	143.50	0	0.00	143.50	0.2	3,728	0.01%
2022/05/26	0	0.00	4	138.75	140.50	-4	3,679	-0.11%
2022/05/25	0	0.00	1	140.50	140.50	-1	3,661	-0.03%
2022/05/24	3.4	139.97	3.5	140.71	138.00	-0.1	3,663	0.00%
2022/05/23	4	144.88	5	145.00	142.50	-1	3,617	-0.03%
2022/05/20	2	143.50	9	144.22	144.00	-7	3,542	-0.20%
2022/05/19	2.8	141.25	10	143.15	144.00	-7.2	3,476	-0.21%
2022/05/18	0.1	138.00	0	0.00	139.50	0.1	3,422	0.00%
2022/05/17	0	138.50	7.2	139.17	140.00	-7.2	3,358	-0.21%
2022/05/16	1.2	137.25	3	137.67	135.00	-1.8	3,322	-0.05%
2022/05/13	2	136.25	2	136.00	135.50	0	3,295	0.00%
2022/05/12	3	134.33	0	0.00	132.50	3	3,276	0.09%
2022/05/11	1	135.50	2	136.75	137.00	-1	3,252	-0.03%
2022/05/10	1	131.00	2	133.75	135.50	-1	3,192	-0.03%
2022/05/09	5.1	131.20	4	131.75	133.00	1.1	3,173	0.03%
2022/05/06	2.1	133.48	7	134.50	134.50	-4.9	3,131	-0.16%
2022/05/05	6	136.00	2	138.00	134.50	4	3,077	0.13%
2022/05/04	10.1	136.10	4	135.88	135.00	6.1	3,024	0.20%
2022/05/03	12.2	141.25	26	142.92	137.00	-13.8	2,958	-0.47%
2022/04/29	8	138.19	3.2	138.31	138.00	4.8	2,675	0.18%
2022/04/28	7.2	137.21	8	137.44	135.50	-0.8	2,587	-0.03%
2022/04/27	6.2	130.61	17	130.97	136.00	-10.8	2,398	-0.45%
2022/04/26	24	136.90	33.4	134.76	131.50	-9.4	2,301	-0.41%
2022/04/25	3	135.67	3	137.33	137.00	0	2,148	0.00%
2022/04/22	17	138.65	14	138.32	138.00	3	2,052	0.15%
2022/04/21	17.1	135.24	22	137.09	138.00	-4.9	1,943	-0.25%
2022/04/20	4	130.25	4	131.13	130.50	0	1,676	0.00%
2022/04/19	20	131.58	14	128.86	126.50	6	1,602	0.37%
2022/04/18	3	125.50	2	130.25	130.00	1	1,483	0.07%
2022/04/14	1	121.50	0	0.00	122.00	1	1,419	0.07%
2022/04/12	1	119.00	0	0.00	120.00	1	1,510	0.07%
2022/03/31	3.2	131.53	1	129.50	130.50	2.2	1,990	0.11%
2022/03/30	1	129.00	7	130.36	130.50	-6	1,826	-0.33%
2022/03/28	1	119.00	0	0.00	118.50	1	1,748	0.06%
2022/03/25	1	121.00	0	0.00	120.50	1	1,750	0.06%
2022/03/23	0	0.00	1	122.50	122.50	-1	1,754	-0.06%
2022/03/18	0.1	123.00	0	0.00	121.00	0.1	1,760	0.00%
2022/03/17	3	121.50	1	123.00	122.00	2	1,788	0.11%
2022/03/15	2	117.00	0	0.00	118.00	2	1,772	0.11%
2022/03/08	0	0.00	2	116.50	116.50	-2	1,968	-0.10%
2022/03/07	0	0.00	4	116.88	118.50	-4	1,988	-0.20%
2022/03/03	2	123.00	0	0.00	122.50	2	2,013	0.10%
2022/02/25	1	118.50	0	0.00	118.50	1	2,038	0.05%
2022/02/24	1	119.00	1	118.00	118.00	0	2,053	0.00%
2022/02/21	0	123.00	0	0.00	122.50	0	2,091	0.00%
2022/02/18	11	123.95	4	123.51	124.50	7	2,107	0.33%
2022/02/17	3	131.00	0	0.00	130.50	3	2,049	0.15%
2022/02/15	0	0.00	1	130.00	128.00	-1	2,116	-0.05%
2022/02/14	1	126.02	1	126.50	126.00	0	2,192	0.00%
2022/02/10	0	0.00	1	132.00	132.00	-1	2,569	-0.04%
2022/01/26	1	125.50	0	0.00	125.50	1	2,719	0.04%
2022/01/25	0	0.00	2.3	127.00	126.50	-2.3	2,804	-0.08%
2022/01/24	2	126.75	1	127.50	129.50	1	2,841	0.04%
2022/01/21	3	131.50	5	133.50	131.00	-2	2,843	-0.07%
2022/01/20	0	134.00	0.2	132.55	135.00	-0.2	2,851	-0.01%
2022/01/19	5.1	133.51	2	133.00	133.00	3.1	2,867	0.11%
2022/01/18	1.1	137.54	1	136.00	136.00	0.1	2,872	0.00%
2022/01/17	0	139.00	1	138.00	137.00	-1	2,882	-0.03%
2022/01/14	6	137.00	3.1	138.94	136.00	2.9	2,897	0.10%
2022/01/13	0	0.00	1	136.00	136.50	-1	2,916	-0.03%
2022/01/12	1	138.00	0	0.00	137.50	1	2,969	0.03%
2022/01/10	2	138.50	0.2	139.13	139.50	1.8	3,363	0.05%
2022/01/07	2	138.25	2	138.00	138.00	0	3,428	0.00%
2022/01/06	1	141.00	3.1	141.00	141.50	-2.1	3,396	-0.06%
2022/01/05	6	145.00	5	144.70	143.00	1	3,378	0.03%
2022/01/04	15.2	149.15	36	148.51	146.00	-20.8	3,327	-0.63%
2022/01/03	1	144.00	3	144.50	143.00	-2	3,050	-0.07%
2021/12/30	2	144.00	0	0.00	143.00	2	3,016	0.07%
2021/12/29	7.6	144.20	8	143.13	145.00	-0.4	2,999	-0.01%
2021/12/28	10.1	143.79	5	144.10	143.00	5.1	2,959	0.17%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/15	0	138.50	0	0.00	136.50	0	2,959	0.00%
2021/12/14	1	136.50	0	0.00	136.50	1	2,979	0.03%
2021/12/13	2	137.50	1	137.50	137.50	1	2,997	0.03%
2021/12/10	0	141.00	0	0.00	140.50	0	2,997	0.00%
2021/12/09	0	0.00	2	142.50	141.50	-2	3,005	-0.07%
2021/12/08	1	143.50	1	144.00	142.00	0	3,038	0.00%
2021/12/07	2.1	141.78	1	142.50	142.00	1.1	3,038	0.04%
2021/12/06	1	145.00	4	144.38	144.00	-3	3,028	-0.10%
2021/12/03	13	147.50	13	145.00	144.50	0	3,015	0.00%
2021/12/02	0	0.00	2	142.25	143.00	-2	2,974	-0.07%
2021/12/01	1	140.50	4	139.75	142.00	-3	2,961	-0.10%
2021/11/30	2	138.00	1	138.00	138.00	1	2,964	0.03%
2021/11/29	0	0.00	1	137.00	136.00	-1	3,003	-0.03%
2021/11/26	2	135.00	0	0.00	134.50	2	3,064	0.07%
2021/11/24	1	137.50	0	0.00	138.50	1	3,117	0.03%
2021/11/23	1	139.00	1.2	139.25	138.00	-0.2	3,137	-0.01%
2021/11/22	3	141.00	0	0.00	141.00	3	3,221	0.09%
2021/11/19	0.1	144.00	2	145.00	143.00	-1.9	3,264	-0.06%
2021/11/18	0	0.00	1	142.50	142.00	-1	3,258	-0.03%
2021/11/17	0	0.00	2	143.00	142.00	-2	3,270	-0.06%
2021/11/16	1	144.50	1.1	142.64	142.50	-0.1	3,270	0.00%
2021/11/15	3	144.50	0	0.00	144.50	3	3,283	0.09%
2021/11/12	1	143.50	3.3	143.06	143.50	-2.3	3,317	-0.07%
2021/11/11	4	142.00	1	142.00	142.00	3	3,340	0.09%
2021/11/10	13	147.15	4	146.25	147.50	9	3,484	0.26%
2021/11/09	10	146.05	13.4	147.83	146.50	-3.4	3,652	-0.09%
2021/11/08	1	138.00	11	138.45	138.00	-10	3,417	-0.29%
2021/11/05	5	138.20	2	138.50	138.50	3	3,474	0.09%
2021/11/04	10.1	135.00	0	0.00	136.50	10.1	3,454	0.29%
2021/11/03	0	0.00	1	134.50	134.00	-1	3,468	-0.03%
2021/11/02	2	139.02	3	139.50	136.50	-1	3,486	-0.03%
2021/11/01	6	138.00	14	138.50	139.00	-8	3,422	-0.23%
2021/10/28	1	134.52	0	0.00	135.00	1	3,431	0.03%
2021/10/27	1	135.00	0	0.00	136.00	1	3,456	0.03%
2021/10/26	0.3	135.81	0	0.00	133.00	0.3	3,480	0.01%
2021/10/25	2	132.50	0	0.00	133.50	2	3,524	0.06%
2021/10/22	4.2	135.36	1	136.00	134.50	3.2	3,615	0.09%
2021/10/21	5	136.50	1	135.00	134.00	4	3,638	0.11%
2021/10/20	6	137.33	1	136.50	137.50	5	3,645	0.14%
2021/10/19	16	137.31	4	137.38	137.50	12	3,661	0.33%
2021/10/18	7	135.57	7	136.43	134.50	0	3,648	0.00%
2021/10/15	0	0.00	2	131.00	131.00	-2	3,585	-0.06%
2021/10/13	0	0.00	1	118.00	119.00	-1	3,706	-0.03%
2021/10/08	1	124.00	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	1	126.00	125.50	-1	4,392	-0.02%
2021/10/06	2	120.00	0	0.00	119.50	2	4,680	0.04%
2021/10/05	0	0.00	1	123.00	124.00	-1	5,048	-0.02%
2021/10/04	1	119.00	0	0.00	119.00	1	5,076	0.02%
2021/10/01	1	121.50	0	125.50	121.50	1	5,188	0.02%
2021/09/30	0	128.00	0	0.00	127.50	0	5,275	0.00%
2021/09/29	4	126.38	1	124.50	124.50	3	5,297	0.06%
2021/09/24	0	135.50	0	0.00	136.50	0	5,473	0.00%
2021/09/23	1	134.50	0	0.00	133.50	1	5,526	0.02%
2021/09/17	1	134.50	1	136.00	136.00	0	5,678	0.00%
2021/09/16	1	132.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	0.1	134.17	0	0.00	133.50	0.1	5,867	0.00%
2021/09/14	1	140.50	1	138.00	138.00	0	6,005	0.00%
2021/09/13	3	139.00	0	0.00	138.50	3	6,083	0.05%
2021/09/10	0	0.00	3	142.17	144.50	-3	6,200	-0.05%
2021/09/09	0	0.00	1	139.50	141.00	-1	6,439	-0.02%
2021/09/08	2	138.50	5	141.50	137.50	-3	6,568	-0.05%
2021/09/07	2	140.00	12	142.79	141.50	-10	6,608	-0.15%
2021/09/06	4	147.13	0.1	146.50	145.50	3.9	6,826	0.06%
2021/09/03	2	149.25	6	150.50	148.50	-4	7,138	-0.06%
2021/09/02	3	148.33	9	148.56	147.50	-6	7,195	-0.08%
2021/09/01	3	148.50	4.1	150.86	152.00	-1	7,157	-0.01%
2021/08/31	13	144.89	1	145.00	145.00	12	7,103	0.17%
2021/08/30	1.1	144.92	3	143.67	143.50	-1.9	7,113	-0.03%
2021/08/27	1	144.50	2	145.25	142.50	-1	7,142	-0.01%
2021/08/26	8.1	149.36	7	149.29	145.00	1.1	7,202	0.01%
2021/08/25	4.1	141.06	6	142.83	145.00	-1.9	7,326	-0.03%
2021/08/24	4	139.50	0.1	140.00	137.00	3.9	7,323	0.05%
2021/08/23	1.1	139.55	4.3	139.81	140.00	-3.2	7,362	-0.04%
2021/08/20	13	136.00	2	137.00	136.00	11	7,413	0.15%
2021/08/19	3	137.17	1	135.50	135.50	2	7,484	0.03%
2021/08/18	7	136.64	11	136.91	142.00	-4	7,595	-0.05%
2021/08/17	1.3	135.62	0	0.00	134.00	1.3	7,767	0.02%
2021/08/16	12	132.79	5	136.10	134.50	7	7,963	0.09%
2021/08/13	18	143.47	2	143.25	143.00	16	7,790	0.21%
2021/08/11	3	157.33	6	156.00	156.00	-3	7,576	-0.04%
2021/08/09	2	161.00	0	0.00	162.00	2	7,659	0.03%
2021/08/06	3	165.67	0	0.00	165.50	3	7,759	0.04%
2021/08/05	2	168.25	1	170.00	168.00	1	7,924	0.01%
2021/08/04	1	169.51	1	173.00	168.50	0	8,069	0.00%
2021/08/03	1	170.51	2	172.75	170.50	-1	8,134	-0.01%
2021/08/02	1	170.00	3	171.33	172.00	-2	8,146	-0.02%
2021/07/30	1	170.50	1.3	171.73	168.00	-0.3	8,183	0.00%
2021/07/29	1	171.00	5	169.90	171.50	-4	8,221	-0.05%
2021/07/28	7.1	162.36	7	162.14	163.50	0.1	8,249	0.00%
2021/07/27	10	173.20	1	178.00	170.50	9	8,269	0.11%
2021/07/26	5	174.00	4	174.88	175.00	1	8,304	0.01%
2021/07/23	15	171.10	1.8	170.68	172.50	13.2	8,256	0.16%
2021/07/22	5	168.50	2	170.25	168.00	3	8,207	0.04%
2021/07/21	13.4	168.85	2.1	173.30	167.50	11.3	8,146	0.14%
2021/07/20	9	176.22	1	178.00	175.00	8	7,935	0.10%
2021/07/19	9	180.17	1	179.50	179.00	8	7,871	0.10%
2021/07/16	5	183.90	2	184.00	184.50	3	7,815	0.04%
2021/07/15	2.1	188.10	18.1	189.29	188.00	-16	7,706	-0.21%
2021/07/14	18	185.75	13.1	186.89	183.00	4.9	7,431	0.07%
2021/07/13	20.1	186.09	57	188.33	180.00	-36.9	7,207	-0.51%
2021/07/12	16.3	181.23	21	179.34	186.00	-4.7	6,948	-0.07%
2021/07/09	2	171.02	2	171.00	170.50	0	6,644	0.00%
2021/07/08	2	175.97	3	174.83	173.00	-1	6,766	-0.01%
2021/07/07	5	173.10	13	171.96	172.00	-8	6,750	-0.12%
2021/07/06	5.5	170.00	5	170.00	168.00	0.5	6,792	0.01%
2021/07/05	2	171.75	8	172.13	172.00	-6	6,838	-0.09%
2021/07/02	5	166.40	1	168.50	168.50	4	6,829	0.06%
2021/07/01	1	163.53	0	0.00	164.00	1	6,840	0.01%
2021/06/30	1	167.50	2	169.00	169.00	-1	6,861	-0.01%
2021/06/29	10	169.45	4	172.63	168.50	6	6,940	0.09%
2021/06/28	1	174.00	1	176.00	173.00	0	7,134	0.00%
2021/06/25	8	179.75	2	179.40	174.00	6	7,129	0.08%
2021/06/24	7	177.00	6	176.75	176.50	1	7,045	0.01%
2021/06/23	5	178.00	3	177.67	175.00	2	7,014	0.03%
2021/06/22	5	171.90	4	170.50	170.50	1	6,885	0.01%
2021/06/21	3	172.17	0	0.00	171.50	3	6,832	0.04%
2021/06/18	6.2	179.44	8.5	178.69	177.00	-2.3	6,705	-0.03%
2021/06/17	7	173.07	15	174.10	174.50	-8	6,484	-0.12%
2021/06/16	5	170.00	1	171.50	169.50	4	6,390	0.06%
2021/06/15	6	171.67	19	173.18	172.00	-13	6,359	-0.20%
2021/06/11	6	166.00	14	165.43	167.00	-8	6,218	-0.13%
2021/06/10	6	156.58	11	157.77	160.00	-5	5,943	-0.08%
2021/06/09	0	0.00	5	154.10	152.00	-5	5,890	-0.08%
2021/06/08	3	155.00	32	153.00	155.00	-29	5,946	-0.49%
2021/06/07	1	150.00	0	0.00	154.00	1	5,999	0.02%
2021/06/04	6	154.08	2	152.50	151.50	4	5,961	0.07%
2021/06/03	3	156.50	2	159.00	157.00	1	5,978	0.02%
2021/06/02	6.1	159.67	4	158.63	157.50	2.1	5,940	0.03%
2021/06/01	33	154.42	5	154.20	155.00	28	5,765	0.49%
2021/05/31	0	0.00	1	153.50	152.50	-1	5,804	-0.02%
2021/05/28	3	153.00	3	152.17	154.00	0	5,953	0.00%
2021/05/27	3	150.50	4	151.25	149.00	-1	5,968	-0.02%
2021/05/26	7	152.57	6	151.17	150.00	1	5,931	0.02%
2021/05/25	22	148.45	23	149.74	146.50	-1	5,877	-0.02%
2021/05/24	3	134.02	9	137.06	143.50	-6	5,725	-0.10%
2021/05/21	2	128.00	1	126.00	130.50	1	5,541	0.02%
2021/05/20	1	129.47	6	126.58	124.50	-5	5,629	-0.09%
2021/05/19	0	0.00	2	126.25	127.50	-2	5,799	-0.03%
2021/05/18	20	129.50	10	130.00	131.00	10	5,877	0.17%
2021/05/17	3	122.00	3	124.00	123.50	0	5,961	0.00%
2021/05/14	4	131.50	5	127.20	127.00	-1	6,002	-0.02%
2021/05/13	3	132.83	7	133.29	132.00	-4	6,118	-0.07%
2021/05/12	4	128.38	0	0.00	122.00	4	6,583	0.06%
2021/05/11	1	134.00	2	137.75	135.00	-1	6,563	-0.02%
2021/05/10	0	150.00	0.1	148.50	147.00	0	6,685	0.00%
2021/05/07	0	145.50	0	0.00	151.50	0	6,828	0.00%
2021/05/06	4	145.00	3	141.17	142.50	1	7,030	0.01%
2021/05/05	5.1	146.71	8	147.56	145.00	-3	7,264	-0.04%
2021/05/04	4	139.75	17	138.38	139.50	-13	8,261	-0.16%
2021/05/03	5.1	146.25	2	146.00	146.00	3.1	8,256	0.04%
2021/04/28	0	0.00	4	158.50	158.00	-4	8,642	-0.05%
2021/04/27	1	162.00	1	161.50	159.50	0	8,883	0.00%
2021/04/26	5	160.00	5	158.50	158.50	0	9,122	0.00%
2021/04/23	6	158.00	0	0.00	159.50	6	9,430	0.06%
2021/04/22	2	157.25	5	158.40	156.00	-3	9,853	-0.03%
2021/04/21	1	160.50	2	160.50	159.50	-1	10,035	-0.01%
2021/04/20	1	162.00	0	0.00	162.00	1	10,308	0.01%
2021/04/19	0	0.00	4	158.75	158.00	-4	10,647	-0.04%
2021/04/16	0	0.00	5	161.00	161.00	-5	11,002	-0.05%
2021/04/15	6	163.58	2.5	158.77	164.50	3.5	11,521	0.03%
2021/04/14	10.1	159.04	18	159.61	159.00	-7.9	12,043	-0.07%
2021/04/13	6	165.50	4	165.38	164.50	2	12,703	0.02%
2021/04/12	7	169.00	3	170.67	168.00	4	12,875	0.03%
2021/04/09	2	175.75	7	174.71	175.00	-5	13,056	-0.04%
2021/04/08	1	179.00	7	177.71	178.50	-6	13,451	-0.04%
2021/04/07	5	178.00	7	179.43	179.50	-2	13,495	-0.01%
2021/04/06	8.1	177.74	4.5	176.44	176.00	3.6	13,482	0.03%
2021/04/01	19.1	180.49	8	178.88	179.00	11.1	13,519	0.08%
2021/03/31	20.3	179.24	25.6	180.83	181.00	-5.3	13,493	-0.04%
2021/03/30	2	174.75	1	175.50	173.50	1	13,352	0.01%
2021/03/29	2	173.25	1	173.00	172.50	1	13,563	0.01%
2021/03/26	4.1	169.79	1	171.50	173.00	3.1	13,815	0.02%
2021/03/25	3	169.33	2.1	168.48	166.50	0.9	14,068	0.01%
2021/03/24	0	0.00	1	167.50	167.00	-1	14,155	-0.01%
2021/03/23	0.1	171.50	1	170.00	170.00	-0.9	14,331	-0.01%
2021/03/22	2	172.00	1	171.50	171.00	1	14,591	0.01%
2021/03/19	0.1	174.00	1.1	173.05	174.50	-1.1	15,058	-0.01%
2021/03/18	2.1	175.00	2	174.25	174.50	0.1	15,457	0.00%
2021/03/17	1	174.00	4	174.38	173.00	-3	16,019	-0.02%
2021/03/16	1	171.50	1	173.00	172.00	0	16,435	0.00%
2021/03/15	1.1	175.59	0	0.00	173.00	1.1	17,301	0.01%
2021/03/12	1.1	177.36	3	176.00	174.00	-1.9	18,042	-0.01%
2021/03/11	2	174.75	2	174.75	174.50	0	18,240	0.00%
2021/03/10	2	170.00	2	169.50	168.00	0	18,435	0.00%
2021/03/09	1	170.50	3	170.00	169.50	-2	18,692	-0.01%
2021/03/08	1	169.00	0	0.00	166.50	1	18,842	0.01%
2021/03/05	1	170.00	1	169.00	170.00	0	18,948	0.00%
2021/03/04	2	172.75	0	0.00	173.00	2	19,169	0.01%
2021/03/03	4	175.63	12	171.96	177.50	-8	19,401	-0.04%
2021/03/02	8	169.38	0	0.00	166.50	8	19,411	0.04%
2021/02/26	3	172.17	2	172.00	173.00	1	19,843	0.01%
2021/02/25	5.4	175.89	7	177.64	175.00	-1.6	20,021	-0.01%
2021/02/24	2.2	178.02	1	178.00	177.00	1.2	20,393	0.01%
2021/02/23	1	178.00	0	0.00	178.50	1	20,736	0.00%
2021/02/22	15	184.63	17	183.06	181.50	-2	21,242	-0.01%
2021/02/19	23	182.72	20.1	183.48	183.50	2.9	21,752	0.01%
2021/02/18	5	179.70	0	0.00	179.00	5	22,257	0.02%
2021/02/17	7	180.21	11.1	181.00	181.00	-4.1	22,991	-0.02%
2021/02/05	11.1	175.64	5	175.70	174.50	6.1	23,351	0.03%
2021/02/04	9	172.11	10	173.25	174.00	-1	23,961	0.00%
2021/02/03	99.4	184.08	46	181.26	178.00	53.3	24,408	0.22%
2021/02/02	8	191.44	56.3	192.29	192.50	-48.3	24,549	-0.20%
2021/02/01	52	185.97	0	0.00	191.00	52	25,135	0.21%
2021/01/29	13.3	189.73	6	187.25	185.50	7.3	25,467	0.03%
2021/01/28	30.1	194.50	15	193.63	192.00	15.1	25,635	0.06%
2021/01/27	13	205.58	9	206.72	203.00	4	25,941	0.02%
2021/01/26	45	208.84	58.1	211.05	203.00	-13.1	26,040	-0.05%
2021/01/25	2	199.50	3	200.67	200.00	-1	24,975	0.00%
2021/01/22	16	203.41	19.1	203.37	203.00	-3.1	24,898	-0.01%
2021/01/21	20	200.00	14	200.03	203.00	6	24,715	0.02%
2021/01/20	6.1	199.74	10	198.95	195.00	-3.9	24,517	-0.02%
2021/01/19	6	203.50	31	204.56	204.00	-25	24,299	-0.10%
2021/01/18	30.2	199.70	7	194.86	202.50	23.2	24,131	0.10%
2021/01/15	37.3	200.47	43.1	199.63	193.00	-5.8	23,970	-0.02%
2021/01/14	14	201.61	9	202.16	199.00	5	23,591	0.02%
2021/01/13	9	203.39	9	203.22	202.00	0	23,410	0.00%
2021/01/12	25	202.78	11.2	204.25	199.50	13.8	23,156	0.06%
2021/01/11	19.1	200.88	10.1	201.38	205.50	9	22,830	0.04%
2021/01/08	18.2	202.06	25	200.14	196.00	-6.8	22,519	-0.03%
2021/01/07	20.1	201.69	16.1	202.04	203.00	4	22,024	0.02%
2021/01/06	20	196.13	39	195.90	193.00	-19	21,470	-0.09%
2021/01/05	8	189.81	13	191.15	188.00	-5	20,708	-0.02%
2021/01/04	8.1	187.16	18	187.17	187.50	-9.9	20,524	-0.05%
2020/12/31	37	183.88	27.1	185.37	183.50	9.9	20,324	0.05%
2020/12/30	1	173.50	7	175.86	176.50	-6	19,893	-0.03%
2020/12/29	4	171.50	5	173.50	171.50	-1	19,833	-0.01%
2020/12/28	7	172.50	7.3	172.98	172.00	-0.3	19,785	0.00%
2020/12/25	2	171.50	0	0.00	169.00	2	19,703	0.01%
2020/12/24	4.1	172.35	0	0.00	170.00	4.1	19,653	0.02%
2020/12/23	37	171.54	8	172.50	173.50	29	19,578	0.15%
2020/12/22	14	170.29	20	169.73	167.50	-6	19,489	-0.03%
2020/12/21	21	165.29	9	165.56	164.00	12	19,295	0.06%
2020/12/18	7	172.14	3	172.99	171.50	4	19,108	0.02%
2020/12/17	19	172.40	16	173.25	175.00	3	19,345	0.02%
2020/12/16	31.2	175.59	20	175.13	171.50	11.2	19,198	0.06%
2020/12/15	14.1	173.52	177	176.73	171.00	-162.9	18,978	-0.86%	大賣/鉅額交易
2020/12/14	179	181.83	17	181.35	176.00	162	18,544	0.87%	大買/鉅額交易
2020/12/11	51	194.96	18.2	194.63	188.00	32.8	18,244	0.18%
2020/12/10	28	205.14	31	204.95	208.50	-3	17,953	-0.02%
2020/12/09	90.3	205.92	93	205.33	204.00	-2.8	17,732	-0.02%
2020/12/08	19.1	195.07	24	191.15	199.00	-4.9	16,902	-0.03%
2020/12/07	20	179.65	22	178.39	181.00	-2	16,210	-0.01%
2020/12/04	14	178.61	9	179.22	176.50	5	16,011	0.03%
2020/12/03	3	179.83	9	181.78	185.00	-6	15,856	-0.04%
2020/12/02	10	179.00	4	179.75	177.00	6	15,706	0.04%
2020/12/01	11	179.14	11	179.95	180.50	0	15,636	0.00%
2020/11/30	6	180.58	4	181.50	179.50	2	15,668	0.01%
2020/11/27	5	173.90	4	175.88	177.00	1	15,781	0.01%
2020/11/26	5	179.40	7	178.93	179.50	-2	15,633	-0.01%
2020/11/25	11	179.77	24	180.15	179.00	-13	15,522	-0.08%
2020/11/24	9	187.83	3.1	186.35	185.00	6	15,127	0.04%
2020/11/23	7	186.01	167	185.61	190.00	-160	15,109	-1.06%	大賣/鉅額交易
2020/11/20	22	190.43	21.1	189.49	187.00	0.9	15,053	0.01%
2020/11/19	8	188.25	21	188.00	189.50	-13	14,903	-0.09%
2020/11/18	49	184.69	28.1	184.03	186.50	20.9	14,501	0.14%
2020/11/17	203	185.29	35.1	185.42	179.50	167.9	14,192	1.18%	大買/鉅額交易
2020/11/16	36.6	183.42	35	180.96	190.00	1.6	13,878	0.01%
2020/11/13	40.1	171.58	41	170.17	175.00	-1	13,259	-0.01%
2020/11/12	41	169.17	46	169.21	170.00	-5	12,977	-0.04%
2020/11/11	36.1	166.17	56	163.18	171.00	-19.9	12,355	-0.16%
2020/11/10	30	158.05	17	158.76	160.00	13	11,944	0.11%
2020/11/09	20	150.98	83	151.13	156.50	-63	11,295	-0.56%
2020/11/06	9	141.45	131	140.26	142.50	-122	10,799	-1.13%	大賣/鉅額交易
2020/11/05	3.1	135.66	61	136.59	136.50	-58	10,591	-0.55%
2020/11/04	9	131.35	15	131.47	135.00	-6	10,510	-0.06%
2020/11/03	8	126.50	139	129.32	127.00	-131	10,071	-1.30%	大賣/鉅額交易
2020/11/02	2	119.00	0	0.00	119.50	2	9,829	0.02%
2020/10/30	1	120.00	4	120.25	120.00	-3	9,998	-0.03%
2020/10/29	1	118.00	2	117.25	121.00	-1	10,137	-0.01%
2020/10/28	1	122.00	0	122.00	120.50	1	10,289	0.01%
2020/10/27	2	123.01	1	121.00	124.00	1	10,407	0.01%
2020/10/26	241	126.07	4	125.25	122.50	237	10,636	2.23%	大買/鉅額交易
2020/10/23	6	123.50	6	123.92	124.50	0	10,925	0.00%
2020/10/22	2	121.00	3	118.50	121.00	-1	11,681	-0.01%
2020/10/21	0	0.00	5	118.00	117.00	-5	12,242	-0.04%
2020/10/20	1	116.50	1	116.02	117.50	0	12,615	0.00%
2020/10/19	2	119.25	1	119.00	118.50	1	12,784	0.01%
2020/10/16	7	119.79	1	120.48	118.50	6	13,006	0.05%
2020/10/15	0	0.00	1	123.50	123.00	-1	13,396	-0.01%
2020/10/14	2	123.50	2	123.00	122.50	0	13,720	0.00%
2020/10/13	3	122.51	0	0.00	123.50	3	14,190	0.02%
2020/10/12	2.1	121.82	1	123.50	121.50	1.1	14,629	0.01%
2020/10/08	3	121.84	8.2	121.22	121.00	-5.2	15,305	-0.03%
2020/10/07	0	0.00	3	118.33	118.00	-3	15,940	-0.02%
2020/10/06	2	118.25	3	118.00	117.00	-1	16,476	-0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	2	116.50	0	0.00	117.00	2	17,743	0.01%
2020/09/29	1	114.00	0	0.00	113.50	1	18,154	0.01%
2020/09/28	3	114.33	3	114.00	114.00	0	18,800	0.00%
2020/09/25	9	109.39	6	115.00	110.50	3	19,141	0.02%
2020/09/24	11	115.00	11	115.91	115.00	0	19,447	0.00%
2020/09/23	3	117.83	2	117.50	119.50	1	20,036	0.00%
2020/09/22	14.2	119.02	5	120.80	118.00	9.2	20,364	0.05%
2020/09/21	102	127.31	1	125.50	125.50	101	20,809	0.49%	大買/
2020/09/18	1	128.50	1	127.00	127.00	0	21,670	0.00%
2020/09/17	2	128.75	2	128.00	127.00	0	22,528	0.00%
2020/09/16	2	130.50	2	128.99	128.00	0	23,416	0.00%
2020/09/15	10	131.45	5	129.71	129.50	5	23,469	0.02%
2020/09/14	1.1	126.74	10	130.65	131.50	-9	23,225	-0.04%
2020/09/11	5	124.80	1	127.00	125.50	4	23,024	0.02%
2020/09/10	0	0.00	4	127.25	125.00	-4	22,969	-0.02%
2020/09/09	4	124.50	2	125.25	126.50	2	22,944	0.01%
2020/09/08	2	125.50	2	125.00	126.00	0	22,944	0.00%
2020/09/07	8	127.56	6	127.17	124.00	2	22,954	0.01%
2020/09/04	2	127.01	6	124.92	129.00	-4	22,976	-0.02%
2020/09/03	4	129.38	5	129.10	127.50	-1	22,886	0.00%
2020/09/02	13	129.23	18	129.33	129.00	-5	22,798	-0.02%
2020/09/01	2	124.00	7	125.00	125.50	-5	22,541	-0.02%
2020/08/31	1	123.00	3	123.83	123.50	-2	22,476	-0.01%
2020/08/28	5	122.20	3	122.17	123.00	2	22,550	0.01%
2020/08/27	1	122.00	2	123.00	121.50	-1	22,530	0.00%
2020/08/26	16	122.13	23	121.85	122.00	-7	22,493	-0.03%
2020/08/25	18	114.42	16	116.03	118.00	2	22,183	0.01%
2020/08/24	4	109.75	8	109.63	112.00	-4	21,931	-0.02%
2020/08/21	16	107.16	19	108.76	110.00	-3	21,832	-0.01%
2020/08/20	17	107.12	71	109.56	102.00	-54	21,572	-0.25%
2020/08/19	9	113.56	15	114.97	112.50	-6	21,309	-0.03%
2020/08/18	16	117.03	7	117.64	118.00	9	21,142	0.04%
2020/08/17	3	122.00	2	122.00	122.00	1	20,998	0.00%
2020/08/14	5	121.41	3	120.67	126.00	2	21,133	0.01%
2020/08/13	15	124.47	17	122.91	120.50	-2	20,947	-0.01%
2020/08/12	5	124.70	14	123.29	123.50	-9	20,939	-0.04%
2020/08/11	29	130.72	18	128.83	127.50	11	20,872	0.05%
2020/08/10	9	129.00	6	129.83	128.00	3	20,869	0.01%
2020/08/07	4	127.63	7	127.79	126.50	-3	20,790	-0.01%
2020/08/06	3	128.83	4	128.75	128.50	-1	20,802	0.00%
2020/08/05	3	129.17	3	127.33	127.00	0	20,761	0.00%
2020/08/04	9	127.83	6	128.17	128.00	3	20,817	0.01%
2020/08/03	63	127.16	7	127.57	125.00	56	20,802	0.27%
2020/07/31	4	124.88	6.1	123.95	126.00	-2.1	20,709	-0.01%
2020/07/30	15	125.27	14	124.54	123.00	1	20,683	0.00%
2020/07/29	8	121.19	7	119.64	125.00	1	20,576	0.00%
2020/07/28	65	130.61	53	129.24	119.00	12	20,433	0.06%
2020/07/27	10	128.85	16	129.13	130.00	-6	19,670	-0.03%
2020/07/24	19	125.16	18	124.19	122.00	1	19,162	0.01%
2020/07/23	5	127.00	4	126.63	125.50	1	18,906	0.01%
2020/07/22	7	125.72	11	124.82	128.00	-4	18,943	-0.02%
2020/07/21	19	125.69	21	125.98	126.50	-2	18,718	-0.01%
2020/07/20	19	119.66	11	118.55	120.50	8	18,387	0.04%
2020/07/17	9	121.39	13	122.38	121.50	-4	18,135	-0.02%
2020/07/16	23	126.65	18	125.69	128.00	5	17,773	0.03%
2020/07/15	31.1	130.77	26	132.58	125.00	5.1	17,379	0.03%
2020/07/14	11	140.32	16	140.03	136.50	-5	16,998	-0.03%
2020/07/13	10	136.25	17	136.18	140.50	-7	16,475	-0.04%
2020/07/10	22	134.84	34	131.00	128.00	-12	16,084	-0.07%
2020/07/09	35	139.14	24	138.44	138.00	11	15,491	0.07%
2020/07/08	19	132.26	50	132.84	133.00	-31	14,981	-0.21%
2020/07/07	64	129.83	33	127.91	129.50	31	14,728	0.21%
2020/07/06	19	122.34	30	122.40	123.00	-11	14,173	-0.08%
2020/07/03	22	122.64	28	121.21	119.50	-6	13,982	-0.04%
2020/07/02	18	122.53	26	122.46	125.00	-8	13,554	-0.06%
2020/07/01	18	116.89	15	115.80	116.00	3	12,873	0.02%
2020/06/30	50	116.47	60	115.49	112.00	-10	12,431	-0.08%
2020/06/29	65	110.88	67	111.13	115.00	-2	11,637	-0.02%
2020/06/24	51	100.18	49	104.15	105.50	2	10,716	0.02%
2020/06/23	58	92.81	77	93.48	96.10	-19	9,831	-0.19%
2020/06/22	21	85.30	23	86.84	87.40	-2	8,916	-0.02%
2020/06/19	10.1	84.71	10	83.70	84.00	0.1	8,763	0.00%
2020/06/18	2	82.60	3	83.57	84.40	-1	8,698	-0.01%
2020/06/17	1	82.00	0	0.00	81.30	1	8,622	0.01%
2020/06/16	1	81.10	1	81.80	82.30	0	8,616	0.00%
2020/06/15	2	80.30	1	80.30	79.80	1	8,564	0.01%
2020/06/12	3	78.97	13	79.36	81.50	-10	8,550	-0.12%
2020/06/11	3	82.60	5	84.66	81.60	-2	8,523	-0.02%
2020/06/10	1	85.90	2	86.40	86.10	-1	8,428	-0.01%
2020/06/09	3.1	85.64	2	86.25	86.00	1.1	8,424	0.01%
2020/06/08	6	88.07	6	87.65	86.80	0	8,733	0.00%
2020/06/05	29	87.04	12	86.92	86.80	17	8,930	0.19%
2020/06/04	11	88.00	12	87.32	86.50	-1	9,056	-0.01%
2020/06/03	4	86.08	6	85.97	85.90	-2	9,109	-0.02%
2020/06/02	14	87.07	16	85.43	84.00	-2	9,114	-0.02%
2020/06/01	5	84.22	4	84.85	85.20	1	9,265	0.01%
2020/05/29	2	82.15	2	81.75	81.70	0	9,465	0.00%
2020/05/28	1	84.00	6	84.00	81.50	-5	9,550	-0.05%
2020/05/27	1	85.50	4	84.38	84.00	-3	9,539	-0.03%
2020/05/26	5	85.14	17	85.07	84.50	-12	9,532	-0.13%
2020/05/25	6	82.63	4	83.23	83.40	2	9,439	0.02%
2020/05/22	7	83.03	3	82.17	81.90	4	9,445	0.04%
2020/05/21	20	83.66	25	83.78	84.50	-5	9,372	-0.05%
2020/05/20	3	78.93	2	78.20	78.20	1	9,126	0.01%
2020/05/19	15	80.53	5	78.14	77.70	10	9,054	0.11%
2020/05/18	4	80.20	4	80.45	79.10	0	8,949	0.00%
2020/05/15	15	84.24	37	82.18	83.50	-22	8,879	-0.25%
2020/05/14	26	87.87	5	86.68	85.20	21	8,911	0.24%
2020/05/13	5	87.82	8	87.85	88.40	-3	9,000	-0.03%
2020/05/12	28	87.36	25	86.60	86.10	3	9,134	0.03%
2020/05/11	23	87.32	31	87.65	87.30	-8	9,661	-0.08%
2020/05/08	3	85.70	5	85.08	84.80	-2	9,777	-0.02%
2020/05/07	6	82.95	4	83.93	83.70	2	9,807	0.02%
2020/05/06	6	82.40	34	81.99	81.70	-28	9,836	-0.28%
2020/05/05	18	84.37	8	85.70	83.50	10	9,946	0.10%
2020/05/04	25	84.75	13	84.75	85.00	12	9,910	0.12%
2020/04/30	7	83.07	7	83.14	82.70	0	9,851	0.00%
2020/04/29	5	82.44	7	82.87	81.90	-2	9,859	-0.02%
2020/04/28	4	82.68	14	82.65	82.00	-10	9,997	-0.10%
2020/04/27	11	79.95	6	81.05	83.00	5	9,876	0.05%
2020/04/24	4	78.35	18	77.79	77.70	-14	9,790	-0.14%
2020/04/23	6	78.22	3	77.93	78.10	3	10,157	0.03%
2020/04/22	4	75.10	6	76.57	76.80	-2	10,429	-0.02%
2020/04/21	3	78.23	25	77.23	75.00	-22	10,445	-0.21%
2020/04/20	5	78.50	24	78.39	78.60	-19	10,568	-0.18%
2020/04/17	23	81.61	5	80.46	79.40	18	10,565	0.17%
2020/04/16	34	76.93	18	76.75	78.00	16	10,358	0.15%
2020/04/15	14	75.10	17	74.55	74.70	-3	10,145	-0.03%
2020/04/14	5	73.44	2	73.25	73.60	3	9,967	0.03%
2020/04/13	6	73.75	6	72.17	72.10	0	9,871	0.00%
2020/04/10	0	0.00	1	72.70	74.50	-1	9,748	-0.01%
2020/04/09	4	71.75	1	71.00	71.20	3	9,553	0.03%
2020/04/08	7	72.91	6	71.52	73.30	1	9,411	0.01%
2020/04/07	0	0.00	2	65.60	69.00	-2	9,184	-0.02%
2020/04/06	2	62.50	0	0.00	62.80	2	9,159	0.02%
2020/03/23	1	44.60	0	0.00	45.80	1	10,540	0.01%
2020/03/17	1	54.50	1	55.00	54.50	0	12,081	0.00%
2020/03/16	1	63.90	5	60.60	59.90	-4	12,017	-0.03%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	9	74.80	5	77.00	73.80	4	11,995	0.03%
2020/03/11	27	86.85	29	86.82	82.00	-2	11,586	-0.02%
2020/03/10	8	83.88	15	86.49	88.90	-7	11,269	-0.06%
2020/03/09	36	88.54	9	88.64	85.40	27	11,052	0.24%
2020/03/06	6	92.62	2	93.20	92.20	4	10,805	0.04%
2020/03/05	15	93.73	37	93.09	94.40	-22	10,694	-0.21%
2020/03/04	29	89.59	24	90.89	90.50	5	10,369	0.05%
2020/03/03	8	92.84	16	92.81	93.30	-8	10,123	-0.08%
2020/03/02	2	84.00	14	85.54	88.00	-12	10,366	-0.12%
2020/02/27	13	89.56	3	92.03	88.90	10	10,608	0.09%
2020/02/26	2	91.60	5	91.60	91.00	-3	10,801	-0.03%
2020/02/25	12	91.42	14	91.55	92.80	-2	11,563	-0.02%
2020/02/24	13	89.50	5	90.48	92.00	8	12,057	0.07%
2020/02/21	2	90.40	8	90.63	90.70	-6	12,145	-0.05%
2020/02/20	2	89.80	3	90.30	90.50	-1	12,200	-0.01%
2020/02/19	5	88.90	2	89.00	89.60	3	12,238	0.02%
2020/02/18	10	90.11	3	89.07	87.10	7	12,283	0.06%
2020/02/17	28	93.45	27	91.43	90.30	1	12,367	0.01%
2020/02/14	31	92.65	17	93.03	92.90	14	12,039	0.12%
2020/02/13	17	92.81	14	94.33	92.20	3	11,828	0.03%
2020/02/12	60	93.39	53	93.66	93.90	7	11,698	0.06%
2020/02/11	37	88.24	50	89.42	90.30	-13	11,126	-0.12%
2020/02/10	20	82.02	188	83.26	82.10	-168	10,831	-1.55%	大賣/鉅額交易
2020/02/07	16	82.16	8	82.75	81.50	8	10,693	0.07%
2020/02/06	13	81.90	15	82.54	84.50	-2	10,615	-0.02%
2020/02/05	13	79.22	5	79.40	79.10	8	10,467	0.08%
2020/02/04	14	79.14	11	79.55	80.20	3	10,441	0.03%
2020/02/03	8	74.15	3	72.50	74.70	5	10,361	0.05%
2020/01/31	15	79.89	11	79.05	78.60	4	10,724	0.04%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	22	91.17	5	90.52	89.60	17	11,261	0.15%
2020/01/17	34	89.44	79	90.09	90.00	-45	11,488	-0.39%
2020/01/16	10	84.34	20	85.51	87.20	-10	11,434	-0.09%
2020/01/15	17	84.08	7	84.24	83.50	10	11,303	0.09%
2020/01/14	5	83.96	189	84.28	84.60	-184	11,542	-1.59%	大賣/鉅額交易
2020/01/13	132	80.85	4	81.43	80.60	128	11,503	1.11%	大買/鉅額交易
2020/01/10	12	81.31	8	82.33	80.30	4	11,529	0.03%
2020/01/07	1	76.50	0	0.00	76.30	1	11,372	0.01%
2020/01/06	0	0.00	1	78.70	77.70	-1	11,420	-0.01%
2020/01/03	61	80.32	11	79.49	79.20	50	11,433	0.44%
2020/01/02	0	0.00	1	80.00	80.00	-1	11,458	-0.01%
2019/12/31	0	0.00	1	79.50	80.50	-1	11,465	-0.01%
2019/12/30	0	0.00	3	80.63	80.00	-3	11,489	-0.03%
2019/12/27	60	81.80	6	81.20	81.00	54	11,507	0.47%
2019/12/26	6	78.90	13	78.85	79.50	-7	11,499	-0.06%
2019/12/25	33	81.37	59	80.25	77.80	-26	11,476	-0.23%
2019/12/24	215	80.06	13.2	79.93	80.50	201.8	11,212	1.80%	大買/鉅額交易
2019/12/23	5	77.60	6	77.70	77.70	-1	11,084	-0.01%
2019/12/20	6	80.18	5	79.90	78.80	1	10,936	0.01%
2019/12/19	24	84.27	29	83.54	83.00	-5	10,824	-0.05%
2019/12/18	7	82.07	10	82.21	83.00	-3	10,621	-0.03%
2019/12/17	22	82.56	3	82.40	82.80	19	10,511	0.18%
2019/12/16	11	82.18	8	82.68	83.50	3	10,491	0.03%
2019/12/13	34	81.91	48	81.32	79.40	-14	10,099	-0.14%
2019/12/12	7	77.97	14	78.54	79.70	-7	9,473	-0.07%
2019/12/11	1	71.90	2	72.50	72.50	-1	9,150	-0.01%
2019/12/09	3	70.80	7	69.46	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	47	68.11	67.40	-47	9,199	-0.51%
2019/12/04	5	64.50	70	66.61	67.40	-65	9,452	-0.69%
2019/12/03	10	63.80	0	0.00	65.00	10	9,504	0.11%
2019/12/02	65	64.52	1	64.80	64.80	64	9,657	0.66%
2019/11/28	42	65.72	2	64.95	65.70	40	9,726	0.41%
2019/11/27	8	67.33	11	67.05	66.20	-3	9,792	-0.03%
2019/11/26	13	69.99	8	70.08	69.90	5	9,471	0.05%
2019/11/25	2	70.45	7	70.40	70.30	-5	9,255	-0.05%
2019/11/22	46	71.75	40	71.27	71.00	6	9,023	0.07%
2019/11/21	24	65.50	21	66.62	70.00	3	8,275	0.04%
2019/11/20	10	64.50	13	64.76	63.70	-3	7,756	-0.04%
2019/11/18	0	0.00	5	63.90	63.50	-5	8,006	-0.06%
2019/11/15	15	64.76	1	63.90	64.00	14	8,002	0.17%
2019/11/14	10	63.29	9	62.38	64.30	1	7,985	0.01%
2019/11/13	0	0.00	6	63.60	63.60	-6	8,007	-0.07%
2019/11/12	5	62.32	2	62.80	63.60	3	8,029	0.04%
2019/11/11	3	61.77	1	62.00	60.90	2	8,044	0.02%
2019/11/08	5	66.76	1	64.00	67.00	4	7,968	0.05%
2019/11/07	0	0.00	3	63.50	64.20	-3	7,975	-0.04%
2019/11/06	4.2	66.90	0	0.00	65.90	4.2	8,028	0.05%
2019/11/05	1	65.80	3	66.63	66.60	-2	8,016	-0.02%
2019/11/04	0	0.00	6.1	66.41	67.00	-6.1	8,031	-0.08%
2019/11/01	4	63.28	1	62.90	65.70	3	7,989	0.04%
2019/10/31	19	64.24	4	63.10	62.90	15	7,970	0.19%
2019/10/30	20	64.73	45	64.79	65.30	-25	7,902	-0.32%
2019/10/29	10	61.59	12	61.72	62.50	-2	7,459	-0.03%
2019/10/28	19	61.70	20	61.73	62.50	-1	7,213	-0.01%
2019/10/25	9	57.92	11	58.88	58.40	-2	6,847	-0.03%
2019/10/24	19	56.32	26	55.56	57.10	-7	6,622	-0.11%
2019/10/23	14	53.38	14	53.48	53.20	0	6,388	0.00%
2019/10/22	28	51.84	19	52.45	53.40	9	6,493	0.14%
2019/10/21	1	49.30	7	50.54	50.70	-6	6,472	-0.09%
2019/10/18	1	48.45	5	48.65	48.75	-4	6,602	-0.06%
2019/10/17	1	46.85	0	0.00	47.10	1	6,751	0.01%
2019/10/15	0	0.00	1	46.60	46.70	-1	6,832	-0.01%
2019/10/14	2	45.85	4	45.95	45.85	-2	6,886	-0.03%
2019/10/09	1	46.35	1	47.00	46.75	0	6,921	0.00%
2019/10/08	3	47.22	0	0.00	46.80	3	7,248	0.04%
2019/10/03	1	47.05	2	47.88	48.45	-1	7,488	-0.01%
2019/10/02	1	47.20	2	47.65	47.65	-1	7,522	-0.01%
2019/10/01	2	47.80	0	0.00	47.80	2	7,684	0.03%
2019/09/27	2	46.90	6	47.12	47.80	-4	7,994	-0.05%
2019/09/26	2	47.93	0	0.00	47.70	2	8,055	0.02%
2019/09/25	3	48.80	2	48.98	48.60	1	7,997	0.01%
2019/09/24	6	49.83	0	0.00	49.20	6	7,972	0.08%
2019/09/23	9.1	50.46	11	50.57	51.60	-1.9	7,820	-0.02%
2019/09/20	1	49.65	9	49.61	49.65	-8	7,658	-0.10%
2019/09/19	19	50.22	6	50.17	49.75	13	7,631	0.17%
2019/09/17	1	49.40	0	0.00	48.20	1	7,429	0.01%
2019/09/16	1	49.55	0	0.00	49.15	1	7,406	0.01%
2019/09/11	2	49.55	3	49.45	48.90	-1	7,347	-0.01%
2019/09/10	1	48.30	2	48.10	48.70	-1	7,287	-0.01%
2019/09/09	2	49.78	0	0.00	49.55	2	7,298	0.03%
2019/09/06	8	50.60	23	50.30	49.60	-15	7,253	-0.21%
2019/09/05	17	49.58	1	49.65	49.10	16	6,993	0.23%
2019/09/04	4	49.16	3	49.22	49.00	1	6,930	0.01%
2019/09/02	0	0.00	1	47.80	47.80	-1	6,790	-0.01%
2019/08/30	1	48.05	3	47.93	48.10	-2	6,767	-0.03%
2019/08/28	6	47.49	4	46.99	46.50	2	6,616	0.03%
2019/08/26	0	0.00	2	46.05	45.25	-2	6,483	-0.03%
2019/08/23	2	47.20	4	47.55	47.10	-2	6,419	-0.03%
2019/08/22	5	49.82	1	50.20	48.20	4	6,365	0.06%
2019/08/21	10	48.82	3	48.73	49.50	7	6,219	0.11%
2019/08/20	2	47.95	0	0.00	46.70	2	5,900	0.03%
2019/08/19	1	47.30	4	46.89	47.20	-3	5,832	-0.05%
2019/08/16	0	0.00	4	46.96	46.15	-4	5,768	-0.07%
2019/08/14	0	0.00	1	48.80	47.70	-1	5,492	-0.02%
2019/08/13	1	47.80	1	47.80	47.70	0	5,415	0.00%
2019/08/08	2	47.40	3	47.13	47.85	-1	5,247	-0.02%
2019/08/07	10	46.15	30	44.42	44.30	-20	5,122	-0.39%
2019/08/06	6	44.37	1	44.80	45.05	5	5,075	0.10%
2019/08/05	2	47.50	2	47.38	46.35	0	4,992	0.00%
2019/08/02	1	46.00	0	0.00	46.50	1	4,936	0.02%
2019/08/01	21	48.34	1	48.50	48.25	20	4,875	0.41%
2019/07/29	0	0.00	2	51.50	49.50	-2	4,617	-0.04%
2019/07/26	12	52.22	22	51.53	51.00	-10	4,519	-0.22%
2019/07/25	20	51.08	31	50.74	51.50	-11	4,353	-0.25%
2019/07/24	23	49.26	9	50.48	51.50	14	4,223	0.33%
2019/07/23	2	48.98	22	48.20	48.05	-20	3,858	-0.52%
2019/07/22	22	47.66	9	47.33	48.95	13	3,506	0.37%
2019/07/19	11	43.22	2	44.25	44.50	9	3,149	0.29%
2019/07/16	0	0.00	5	44.10	44.00	-5	2,815	-0.18%
2019/07/12	4	43.51	3	44.08	43.10	1	2,702	0.04%
2019/07/11	6	42.85	28	41.45	43.00	-22	2,412	-0.91%
2019/07/10	0	0.00	1	40.55	40.80	-1	2,316	-0.04%
2019/07/09	1	42.55	0	0.00	40.40	1	2,410	0.04%
2019/07/08	0	0.00	10	42.20	41.30	-10	2,324	-0.43%
2019/07/04	33	40.42	9	40.26	40.30	24	2,161	1.11%
2019/07/03	10	36.65	10	39.30	39.30	0	1,933	0.00%
2019/07/02	25	35.36	0	0.00	35.75	25	1,850	1.35%
2019/06/28	10	33.90	16	34.03	34.35	-6	1,851	-0.32%
2019/06/27	6	34.18	0	0.00	33.80	6	1,887	0.32%
2019/06/26	9	33.50	0	0.00	33.70	9	1,907	0.47%
2019/06/24	0	0.00	3	34.13	34.20	-3	2,078	-0.14%
2019/06/21	0	0.00	16	35.19	34.65	-16	2,070	-0.77%
2019/06/20	6	34.53	0	0.00	34.55	6	2,057	0.29%
2019/06/18	17	34.68	18	34.50	34.70	-1	2,061	-0.05%
2019/06/17	9	35.00	23	35.40	34.85	-14	2,070	-0.68%
2019/06/14	20	34.00	5	34.01	33.80	15	2,016	0.74%
2019/06/13	1	33.60	1	33.85	33.60	0	2,022	0.00%
2019/06/12	12	34.26	10	34.18	34.30	2	2,045	0.10%
2019/06/11	16	33.91	8	34.34	34.00	8	2,045	0.39%
2019/06/06	10	32.07	19	31.97	31.65	-9	1,978	-0.45%
2019/06/05	14	31.92	13	31.60	31.55	1	1,972	0.05%
2019/05/29	21	32.73	21	32.58	32.60	0	2,041	0.00%
2019/05/27	9	31.80	9	31.60	31.55	0	2,075	0.00%
2019/05/24	0	0.00	1	32.00	31.85	-1	2,089	-0.05%
2019/05/23	0	0.00	5	31.77	31.50	-5	2,102	-0.24%
2019/05/22	6	33.95	2	33.00	33.00	4	2,137	0.19%
2019/05/20	8	34.04	7	33.37	33.45	1	2,227	0.04%
2019/05/17	3	34.05	3	34.50	33.95	0	2,285	0.00%
2019/05/16	0	0.00	5	35.85	35.00	-5	2,381	-0.21%
2019/05/15	9	36.05	9	36.03	36.15	0	2,541	0.00%
2019/05/14	20	34.58	6	35.03	35.10	14	2,621	0.53%
2019/05/13	0	0.00	2	35.28	35.00	-2	2,659	-0.08%
2019/05/10	24	36.22	0	0.00	35.60	24	2,744	0.87%
2019/05/06	6	38.38	6	38.85	38.50	0	2,907	0.00%
2019/05/02	8	39.50	8	39.64	39.80	0	3,565	0.00%
2019/04/30	5	39.55	0	0.00	39.60	5	3,570	0.14%
2019/04/29	8	39.75	7	39.51	39.30	1	3,562	0.03%
2019/04/26	0	0.00	4	40.80	40.75	-4	3,544	-0.11%
2019/04/25	3	42.20	3	42.00	42.00	0	3,523	0.00%
2019/04/24	4	42.70	1	43.00	42.05	3	3,522	0.09%
2019/04/23	0	0.00	2	42.20	42.50	-2	3,508	-0.06%
2019/04/22	13	42.78	26	42.92	43.30	-13	3,497	-0.37%
2019/04/19	22	41.99	20	41.81	41.80	2	3,463	0.06%
2019/04/18	25	42.85	7	42.67	41.40	18	3,447	0.52%
2019/04/17	4	43.65	5	43.91	43.60	-1	3,387	-0.03%
2019/04/16	2	43.00	2	43.75	43.30	0	3,329	0.00%
2019/04/15	4	43.73	51	43.76	44.00	-47	3,260	-1.44%
2019/04/12	2	41.78	1	41.80	42.00	1	3,118	0.03%
2019/04/11	27	42.22	16	42.53	41.20	11	3,102	0.35%
2019/04/10	7	41.76	15	42.06	41.90	-8	3,043	-0.26%
2019/04/09	19	41.91	7	42.59	42.70	12	3,017	0.40%
2019/04/08	9	41.02	9	41.35	41.45	0	2,915	0.00%
2019/04/03	6	41.15	0	0.00	40.90	6	2,892	0.21%
2019/04/02	24	41.30	23	41.55	41.45	1	2,886	0.03%
2019/04/01	9	40.40	18	41.44	40.95	-9	2,858	-0.31%
2019/03/29	12	40.34	14	40.64	40.00	-2	2,810	-0.07%
2019/03/28	21	41.61	4	42.01	40.70	17	2,797	0.61%
2019/03/27	16	41.29	11	41.69	41.60	5	2,738	0.18%
2019/03/22	9	39.46	2	39.50	40.50	7	2,641	0.27%
2019/03/19	1	39.25	2	39.25	39.15	-1	2,632	-0.04%
2019/03/18	4	39.69	1	39.30	39.35	3	2,645	0.11%
2019/03/14	4	38.98	3	38.95	38.50	1	2,645	0.04%
2019/03/12	0	0.00	1	39.05	38.50	-1	2,703	-0.04%
2019/03/07	2	38.50	0	0.00	38.00	2	2,872	0.07%
2019/03/05	1	40.75	1	40.70	40.60	0	2,926	0.00%
2019/02/27	2	39.95	0	0.00	40.00	2	2,970	0.07%
2019/02/26	3	40.65	0.1	40.30	40.20	2.9	2,979	0.10%
2019/02/22	13	41.18	0	0.00	40.75	13	3,024	0.43%
2019/02/21	0	0.00	11	41.95	41.50	-11	3,023	-0.36%
2019/02/19	8	41.94	5	42.08	41.40	3	2,963	0.10%
2019/02/18	12	40.45	7.2	41.38	41.10	4.8	2,940	0.16%
2019/02/15	1.2	42.03	2	43.98	42.00	-0.8	2,897	-0.03%
2019/02/14	2	42.85	6	42.82	43.25	-4	2,836	-0.14%
2019/02/13	3	41.13	0	0.00	41.10	3	2,698	0.11%
2019/02/11	0	0.00	1	40.45	39.80	-1	2,624	-0.04%
2019/01/28	0	0.00	2	38.45	38.20	-2	2,676	-0.07%
2019/01/25	8	38.22	8	38.16	38.10	0	2,673	0.00%
2019/01/24	6	37.93	19	38.19	38.30	-13	2,630	-0.49%
2019/01/23	8	35.49	13	36.68	37.00	-5	2,159	-0.23%
2019/01/21	0	0.00	5	33.80	33.50	-5	2,031	-0.25%
2019/01/11	5	32.90	0	0.00	32.65	5	2,273	0.22%
2019/01/10	1	33.85	0	0.00	33.60	1	2,281	0.04%
2019/01/04	0	0.00	1	31.55	32.30	-1	2,508	-0.04%
2019/01/03	1	33.30	1	32.95	32.85	0	2,569	0.00%
2018/12/28	1	34.00	0	0.00	34.00	1	2,704	0.04%
2018/12/26	1	33.65	0	0.00	33.60	1	2,819	0.04%
2018/12/25	1	33.95	1	34.20	34.20	0	2,829	0.00%
2018/12/22	0	0.00	5	34.55	34.50	-5	2,854	-0.18%
2018/12/12	0	0.00	2	37.00	37.10	-2	2,975	-0.07%
2018/12/10	4	36.15	0	0.00	36.05	4	3,033	0.13%
2018/12/07	0	0.00	3	37.38	37.50	-3	3,078	-0.10%
2018/12/06	6	37.93	3	36.55	36.50	3	3,194	0.09%
2018/12/05	1	38.50	2	38.40	38.65	-1	3,204	-0.03%
2018/12/04	3	40.80	3	40.65	40.00	0	3,221	0.00%
2018/12/03	3	40.28	4	41.09	40.80	-1	3,242	-0.03%
2018/11/30	1	37.75	4	37.79	38.00	-3	3,177	-0.09%
2018/11/29	1	36.85	6	37.98	36.50	-5	3,152	-0.16%
2018/11/28	5	36.04	5	36.08	36.30	0	3,150	0.00%
2018/11/27	1	35.00	12	34.58	35.50	-11	3,147	-0.35%
2018/11/23	11	34.14	0	0.00	33.75	11	3,191	0.34%
2018/11/22	3	35.45	8	35.24	33.80	-5	3,231	-0.15%
2018/11/21	0	0.00	14	34.42	34.70	-14	3,255	-0.43%
2018/11/20	24	34.02	6	33.95	34.10	18	3,288	0.55%
2018/11/19	1	34.40	0	0.00	34.50	1	3,308	0.03%
2018/11/16	0	0.00	20	34.51	34.10	-20	3,358	-0.60%
2018/11/15	17	33.74	0	0.00	33.70	17	3,416	0.50%
2018/11/14	3	34.80	1	34.85	34.40	2	3,500	0.06%
2018/11/13	1	33.30	6	34.00	35.30	-5	3,790	-0.13%
2018/11/12	3	35.60	3	36.00	35.55	0	3,909	0.00%
2018/11/08	1	36.80	0	0.00	35.10	1	3,953	0.03%
2018/11/07	0	0.00	13	35.89	36.00	-13	3,938	-0.33%
2018/11/06	2	35.10	1	37.50	34.85	1	3,983	0.03%
2018/11/05	2	36.88	0	0.00	37.35	2	3,980	0.05%
2018/11/02	14	34.95	0	0.00	35.00	14	3,990	0.35%
2018/11/01	2	34.40	4	34.80	34.80	-2	3,981	-0.05%
2018/10/31	2	32.78	4	33.21	33.00	-2	4,014	-0.05%
2018/10/30	0	0.00	3	31.60	31.70	-3	4,161	-0.07%
2018/10/29	4	32.69	1	32.95	32.00	3	4,148	0.07%
2018/10/26	4	31.99	3	32.40	32.35	1	4,163	0.02%
2018/10/25	3	32.53	1	33.50	32.30	2	4,145	0.05%
2018/10/24	1	35.45	1	34.60	35.35	0	4,114	0.00%
2018/10/23	0	0.00	1	35.60	34.90	-1	4,101	-0.02%
2018/10/22	10	35.18	0	0.00	36.05	10	4,080	0.25%
2018/10/19	4	34.14	12	33.99	34.25	-8	4,066	-0.20%
2018/10/18	2	35.35	2	35.15	35.40	0	4,033	0.00%
2018/10/17	5	36.30	7	35.88	35.50	-2	4,051	-0.05%
2018/10/16	1	35.70	5	35.24	35.50	-4	4,109	-0.10%
2018/10/15	16	34.19	17	34.49	34.50	-1	4,119	-0.02%
2018/10/12	2	32.00	7	31.91	32.35	-5	4,089	-0.12%
2018/10/11	9	31.52	0	0.00	31.35	9	4,057	0.22%
2018/10/09	3	37.00	1	37.70	34.80	2	4,030	0.05%
2018/10/08	2	37.43	0	0.00	37.85	2	4,021	0.05%
2018/10/05	45	40.52	43	40.18	39.80	2	4,160	0.05%
2018/10/03	2	45.23	2	44.90	44.60	0	4,111	0.00%
2018/10/02	0	0.00	2	46.35	45.60	-2	4,132	-0.05%
2018/09/27	0	0.00	1	45.05	44.75	-1	4,267	-0.02%
2018/09/21	2	44.30	1	44.15	44.50	1	4,321	0.02%
2018/09/20	7	43.85	4	43.78	43.30	3	4,336	0.07%
2018/09/19	1	45.00	2	45.50	45.00	-1	4,340	-0.02%
2018/09/18	6	45.17	2	46.00	44.85	4	4,366	0.09%
2018/09/17	3	46.53	12	46.84	46.95	-9	4,410	-0.20%
2018/09/14	8	46.21	4	46.39	47.90	4	4,438	0.09%
2018/09/13	2	44.93	1	45.25	45.05	1	4,433	0.02%
2018/09/12	13.1	44.00	13	43.60	43.20	0.1	4,445	0.00%
2018/09/11	12	47.17	11	47.09	46.90	1	4,497	0.02%
2018/09/10	13	47.25	9	46.98	46.20	4	4,775	0.08%
2018/09/07	4	49.30	8	49.10	49.25	-4	4,878	-0.08%
2018/09/06	10	50.80	5	50.86	50.50	5	4,877	0.10%
2018/09/05	2	51.95	0	0.00	51.40	2	4,910	0.04%
2018/09/04	4	51.53	6	51.57	51.90	-2	4,927	-0.04%
2018/08/31	8	51.80	4	50.83	51.40	4	4,944	0.08%
2018/08/30	2	51.20	4	51.30	50.50	-2	5,026	-0.04%
2018/08/29	1	50.80	3	51.00	50.80	-2	5,096	-0.04%
2018/08/28	3	50.30	1	50.80	50.70	2	5,122	0.04%
2018/08/27	3	48.15	0	0.00	48.45	3	5,167	0.06%
2018/08/23	5	45.90	5	46.50	47.60	0	5,431	0.00%
2018/08/22	4	46.99	2	46.20	46.95	2	5,505	0.04%
2018/08/21	1	45.75	1	45.60	46.50	0	5,605	0.00%
2018/08/20	11	46.75	2	46.43	44.60	9	5,688	0.16%
2018/08/17	5	51.35	5	52.58	49.20	0	5,577	0.00%
2018/08/16	1	55.60	20	55.35	54.60	-19	5,737	-0.33%
2018/08/15	2	55.65	20	55.37	55.30	-18	5,824	-0.31%
2018/08/13	9	55.74	12	55.83	55.90	-3	6,524	-0.05%
2018/08/10	3	58.90	3	59.30	58.20	0	6,505	0.00%
2018/08/09	3	61.37	5	61.68	61.00	-2	6,484	-0.03%
2018/08/08	0	0.00	5	60.16	60.10	-5	6,496	-0.08%
2018/08/07	2	61.15	3	60.43	60.60	-1	6,623	-0.02%
2018/08/06	2	54.15	5	57.24	59.20	-3	6,601	-0.05%
2018/08/03	0	0.00	1	60.30	60.10	-1	6,480	-0.02%
2018/08/02	10	60.69	5	60.04	59.80	5	6,568	0.08%
2018/08/01	2	60.00	4	59.63	60.30	-2	6,598	-0.03%
2018/07/31	2	58.40	0	0.00	59.30	2	6,607	0.03%
2018/07/30	1	57.60	0	0.00	57.70	1	6,648	0.02%
2018/07/26	1	59.00	1	60.00	58.80	0	6,753	0.00%
2018/07/25	0	0.00	2	58.80	58.90	-2	6,821	-0.03%
2018/07/24	0	0.00	2	58.85	59.60	-2	6,847	-0.03%
2018/07/23	2	59.35	0	0.00	58.20	2	6,874	0.03%
2018/07/20	1	63.20	1	64.80	63.40	0	6,858	0.00%
2018/07/19	0	0.00	3	63.57	63.00	-3	6,858	-0.04%
2018/07/17	0	0.00	2	63.75	62.80	-2	6,945	-0.03%
2018/07/16	3	63.70	1	63.40	63.00	2	6,935	0.03%
2018/07/13	5	64.16	6	64.40	63.80	-1	6,892	-0.01%
2018/07/12	5	58.90	1	59.00	59.80	4	6,751	0.06%
2018/07/11	2	58.20	2	58.10	58.10	0	6,782	0.00%
2018/07/10	2	56.30	1	56.50	57.50	1	6,794	0.01%
2018/07/09	2	55.20	4	55.20	55.20	-2	6,819	-0.03%
2018/07/06	3	54.37	0	0.00	54.30	3	6,863	0.04%
2018/07/05	3	58.00	0	0.00	57.60	3	6,871	0.04%
2018/07/04	1	58.70	0	0.00	58.60	1	6,896	0.01%
2018/07/03	0	0.00	5	59.08	58.50	-5	6,918	-0.07%
2018/07/02	2	60.65	0	0.00	61.00	2	6,962	0.03%
2018/06/29	3	60.07	0	0.00	60.80	3	6,971	0.04%
2018/06/28	1	58.00	1	57.80	58.00	0	6,950	0.00%
2018/06/27	2	59.85	1	59.00	58.80	1	6,970	0.01%
2018/06/26	6	59.73	0	0.00	60.00	6	6,948	0.09%
2018/06/25	4	60.83	0	0.00	60.90	4	6,964	0.06%
2018/06/22	3	63.23	4	63.60	63.00	-1	7,101	-0.01%
2018/06/21	3	65.50	2	65.15	65.30	1	7,276	0.01%
2018/06/20	4	63.20	1	62.90	64.10	3	7,278	0.04%
2018/06/19	4	64.55	5	65.22	64.30	-1	7,169	-0.01%
2018/06/15	7	72.14	7	72.27	71.40	0	6,933	0.00%
2018/06/13	2	69.60	6	70.40	69.20	-4	6,928	-0.06%
2018/06/12	4	70.75	3	71.27	70.50	1	7,086	0.01%
2018/06/11	10	70.49	5	71.08	70.10	5	7,271	0.07%
2018/06/08	6	71.57	4	72.20	71.50	2	7,345	0.03%
2018/06/07	17	74.14	8	73.98	72.90	9	7,612	0.12%
2018/06/06	10	73.36	8	73.40	73.00	2	7,774	0.03%
2018/06/05	1	73.40	1	74.00	72.10	0	7,830	0.00%
2018/06/04	5	73.02	6	73.20	72.70	-1	7,807	-0.01%
2018/06/01	3	71.10	5	70.28	70.10	-2	7,751	-0.03%
2018/05/31	9	72.58	6	71.47	70.90	3	7,704	0.04%
2018/05/30	1	72.80	0	0.00	73.00	1	7,571	0.01%
2018/05/29	3	76.53	4	76.15	74.90	-1	7,497	-0.01%
2018/05/28	2	74.90	9	75.82	75.10	-7	7,378	-0.09%
2018/05/25	4	73.70	3	73.77	73.20	1	7,271	0.01%
2018/05/24	4	74.65	15	74.13	73.80	-11	7,205	-0.15%
2018/05/23	9	70.81	8	72.56	70.70	1	7,078	0.01%
2018/05/22	8	70.36	9	72.36	72.20	-1	7,194	-0.01%
2018/05/21	1	69.30	14	68.04	69.40	-13	6,877	-0.19%
2018/05/18	3	64.27	0	0.00	63.10	3	6,979	0.04%
2018/05/17	0	0.00	2	66.80	65.30	-2	6,951	-0.03%
2018/05/16	2	65.85	3	66.10	66.40	-1	7,154	-0.01%
2018/05/15	4	65.40	12	66.88	67.00	-8	7,358	-0.11%
2018/05/14	0	0.00	3	62.73	63.40	-3	7,452	-0.04%
2018/05/11	2	63.20	2	64.30	62.30	0	7,482	0.00%
2018/05/10	3	62.47	7	62.57	64.50	-4	7,516	-0.05%
2018/05/09	3	61.93	8	62.21	61.90	-5	7,592	-0.07%
2018/05/07	2	61.90	3	62.67	62.90	-1	7,823	-0.01%
2018/05/04	1	60.30	11	60.79	61.50	-10	7,886	-0.13%
2018/05/03	1	59.60	4	60.13	59.50	-3	7,912	-0.04%
2018/05/02	2	58.60	9	59.74	60.40	-7	8,047	-0.09%
2018/04/30	13	55.73	13	56.42	57.90	0	8,141	0.00%
2018/04/27	7	55.24	3	54.03	54.90	4	8,263	0.05%
2018/04/26	0	0.00	2	57.60	53.70	-2	8,558	-0.02%
2018/04/25	4	56.48	1	57.20	57.10	3	8,678	0.03%
2018/04/24	1	56.80	0	0.00	56.00	1	8,806	0.01%
2018/04/23	1	59.30	0	0.00	59.20	1	9,012	0.01%
2018/04/20	0	0.00	1	61.00	62.10	-1	9,165	-0.01%
2018/04/19	3	61.97	2	61.85	61.90	1	9,529	0.01%
2018/04/18	5	60.68	3	61.00	61.20	2	9,643	0.02%
2018/04/17	2	60.90	0	0.00	60.70	2	9,895	0.02%
2018/04/16	8	63.45	1	63.70	63.30	7	10,093	0.07%
2018/04/13	6	62.85	9	63.57	63.50	-3	10,590	-0.03%
2018/04/12	9	60.70	16	61.24	62.40	-7	10,774	-0.06%
2018/04/11	21	61.28	16	61.08	61.10	5	10,948	0.05%
2018/04/10	4	64.38	0	0.00	63.00	4	11,167	0.04%
2018/04/09	2	63.60	2	63.60	62.70	0	11,366	0.00%
2018/04/03	5	63.88	2	63.95	64.10	3	11,541	0.03%
2018/04/02	2	67.10	2	66.80	66.30	0	11,640	0.00%
2018/03/31	4	66.25	7	66.40	66.20	-3	11,838	-0.03%
2018/03/30	1	67.90	2	67.25	66.20	-1	11,981	-0.01%
2018/03/29	3	67.30	1	67.20	67.00	2	12,188	0.02%
2018/03/28	4	67.93	3	68.03	66.20	1	12,285	0.01%
2018/03/27	8	71.13	6	72.10	68.40	2	12,524	0.02%
2018/03/26	9	68.43	21	68.90	70.60	-12	12,551	-0.10%
2018/03/23	7	63.80	0	0.00	65.70	7	12,542	0.06%
2018/03/22	3	67.03	1	66.70	66.10	2	12,725	0.02%
2018/03/21	6	68.10	11	68.03	67.80	-5	12,931	-0.04%
2018/03/20	9	66.79	32	67.93	67.20	-23	13,239	-0.17%
2018/03/19	33	69.58	3	70.53	69.00	30	13,717	0.22%
2018/03/16	7	70.17	11	70.40	70.30	-4	13,950	-0.03%
2018/03/15	18	71.28	25	71.10	71.20	-7	14,241	-0.05%
2018/03/14	5	68.24	1	68.50	68.90	4	14,539	0.03%
2018/03/13	8	67.95	40	68.02	68.00	-32	14,988	-0.21%
2018/03/12	14	62.56	20	64.28	65.60	-6	15,185	-0.04%
2018/03/09	26	59.52	2	60.05	59.70	24	15,259	0.16%
2018/03/07	7	58.89	6	58.00	58.00	1	15,768	0.01%
2018/03/06	6	57.72	7	57.93	58.00	-1	16,338	-0.01%
2018/03/05	7	58.47	0	0.00	56.80	7	16,639	0.04%
2018/03/02	4	57.83	2	58.00	58.20	2	17,129	0.01%
2018/03/01	8	56.98	8	57.51	57.50	0	17,425	0.00%
2018/02/27	3	57.83	8	57.91	57.20	-5	17,791	-0.03%
2018/02/26	2	58.65	3	57.37	56.90	-1	17,987	-0.01%
2018/02/23	21	59.12	17	58.66	58.70	4	18,280	0.02%
2018/02/22	11	55.68	12	56.38	56.80	-1	18,695	-0.01%
2018/02/21	4	53.45	10	54.00	53.40	-6	18,942	-0.03%
2018/02/12	30	53.06	14	52.74	51.60	16	19,135	0.08%
2018/02/09	3	57.30	0	0.00	57.30	3	19,299	0.02%
2018/02/08	8	64.00	9	63.91	63.60	-1	19,581	-0.01%
2018/02/07	13	67.05	28	68.11	64.50	-15	19,761	-0.08%
2018/02/06	32	67.99	7	68.77	67.60	25	19,925	0.13%
2018/02/05	4	74.63	61	74.51	75.10	-57	19,735	-0.29%
2018/02/02	9	77.54	7	77.57	78.00	2	19,966	0.01%
2018/02/01	137	77.90	10	78.45	77.50	127	20,568	0.62%	大買/鉅額交易
2018/01/31	8	77.10	8	77.00	77.50	0	21,135	0.00%
2018/01/30	5	76.76	6	76.83	75.60	-1	21,137	0.00%
2018/01/29	2	76.70	6	76.52	76.00	-4	21,218	-0.02%
2018/01/26	0	0.00	1	74.80	75.00	-1	21,171	0.00%
2018/01/25	5	76.18	3	77.13	75.00	2	21,192	0.01%
2018/01/24	1	76.50	4	76.93	77.30	-3	21,410	-0.01%
2018/01/23	10	76.42	7	76.34	75.50	3	21,282	0.01%
2018/01/22	23	76.63	4	77.58	76.00	19	21,229	0.09%
2018/01/19	5	80.20	14	80.01	79.60	-9	21,023	-0.04%
2018/01/18	13	80.11	5	80.38	78.70	8	20,894	0.04%
2018/01/17	13	78.39	8	79.84	78.70	5	20,796	0.02%
2018/01/16	17	79.09	14	78.96	78.30	3	20,598	0.01%
2018/01/15	19	75.74	7	77.47	80.10	12	20,533	0.06%
2018/01/12	2	73.15	8	73.33	73.50	-6	20,312	-0.03%
2018/01/11	14	73.74	14	73.70	72.70	0	20,526	0.00%
2018/01/10	17	71.63	12	71.27	71.00	5	20,382	0.02%
2018/01/09	13	76.47	11	78.87	73.60	2	20,314	0.01%
2018/01/08	15	81.60	10	83.01	80.80	5	19,997	0.03%
2018/01/05	15	84.44	8	84.59	84.30	7	20,234	0.03%
2018/01/04	4	82.38	9	83.73	83.70	-5	20,093	-0.02%
2018/01/03	19	81.21	3	81.13	80.70	16	19,829	0.08%
2018/01/02	9	79.78	15	79.93	79.90	-6	19,745	-0.03%