高端疫苗 (6547)-美好-蘆洲券商分點個股進出

台股 » 個股 » 高端疫苗 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高端疫苗

(6547)

可現股當沖

股價
48.5
漲跌
▼1.7
漲幅
-3.39%
成交量
1,661張
產業
上櫃生技醫療類股
711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

高端疫苗 (6547)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/16	0	0.00	11	48.80	48.50	-11	1,602	-0.69%
2024/04/15	1	50.60	0	0.00	50.70	1	1,585	0.06%
2024/04/11	0	0.00	1	52.20	52.10	-1	1,584	-0.06%
2024/04/09	0	0.00	2	51.80	52.10	-2	1,581	-0.13%
2024/04/02	3	52.10	2	52.20	52.40	1	1,596	0.06%
2024/03/27	1	51.60	1	52.90	52.40	0	1,586	0.00%
2024/03/26	1.2	52.87	0	0.00	52.00	1.2	1,596	0.08%
2024/03/25	11	53.30	0	0.00	53.50	11	1,596	0.69%
2024/03/18	0	0.00	4	54.25	54.00	-4	1,598	-0.25%
2024/03/14	1	54.30	1	54.00	54.00	0	1,693	0.00%
2024/03/13	1	54.10	0	0.00	54.00	1	1,702	0.06%
2024/03/12	0	0.00	3	55.73	55.70	-3	1,718	-0.17%
2024/03/11	7	55.77	6	55.90	55.20	1	1,733	0.06%
2024/03/08	5	57.70	0	0.00	57.50	5	1,760	0.28%
2024/03/07	2	58.35	0	0.00	59.30	2	1,806	0.11%
2024/03/06	3	59.20	3	59.10	59.10	0	1,805	0.00%
2024/03/05	1	59.50	1	59.60	59.30	0	1,811	0.00%
2024/03/04	8	59.98	1	60.10	60.00	7	1,813	0.39%
2024/02/29	2	61.20	0	0.00	61.20	2	1,852	0.11%
2024/02/23	0	0.00	13.4	60.58	60.60	-13.4	1,854	-0.72%
2024/02/16	2.2	61.62	0	0.00	62.50	2.2	1,890	0.12%
2024/02/15	1.2	63.60	5	62.00	61.80	-3.8	1,890	-0.20%
2024/02/05	11	65.06	3	65.00	65.30	8	1,870	0.43%
2024/02/02	1	59.30	3	58.93	60.10	-2	1,786	-0.11%
2024/01/31	5	60.30	0	0.00	60.20	5	1,794	0.28%
2024/01/30	0	0.00	1	60.30	60.00	-1	1,806	-0.06%
2024/01/29	0.2	60.50	0	0.00	61.30	0.2	1,820	0.01%
2024/01/26	1.2	60.62	0	0.00	60.90	1.2	1,825	0.07%
2024/01/25	1	62.90	0	0.00	61.40	1	1,817	0.06%
2024/01/22	1	63.40	0	0.00	63.00	1	1,810	0.06%
2024/01/19	1	63.30	1	65.40	63.10	0	1,816	0.00%
2024/01/17	2	69.30	0	0.00	67.20	2	1,764	0.11%
2024/01/15	3	69.27	3	69.80	68.60	0	1,750	0.00%
2024/01/11	3.1	64.77	2	65.50	65.30	1.1	1,683	0.07%
2024/01/08	0	0.00	2	68.75	68.40	-2	1,688	-0.12%
2024/01/05	0	0.00	1	68.90	69.10	-1	1,705	-0.06%
2024/01/02	0	0.00	13	69.22	68.50	-13	1,817	-0.72%
2023/12/29	0	0.00	10	70.00	70.10	-10	1,808	-0.55%
2023/12/28	20	70.58	0	0.00	70.00	20	1,819	1.10%
2023/12/26	0	0.00	7	69.50	69.90	-7	1,907	-0.37%
2023/12/25	0	0.00	1	69.60	69.00	-1	1,917	-0.05%
2023/12/21	3	70.47	0	0.00	69.40	3	1,938	0.15%
2023/12/18	0	0.00	2	69.60	69.30	-2	1,946	-0.10%
2023/12/15	0.2	69.90	0	0.00	69.70	0.2	1,946	0.01%
2023/12/14	1	70.20	1	71.30	69.70	0	1,953	0.00%
2023/12/12	3	70.40	0	0.00	70.60	3	1,971	0.15%
2023/12/08	0	0.00	6.6	75.52	75.80	-6.6	1,950	-0.34%
2023/12/07	3	75.00	5	76.04	75.00	-2	1,977	-0.10%
2023/12/06	1.1	74.73	0	0.00	74.80	1.1	2,015	0.05%
2023/12/05	4	74.90	0.5	73.86	75.90	3.5	2,026	0.17%
2023/12/04	1	75.20	20	75.60	74.80	-19	1,996	-0.95%
2023/12/01	10	73.30	0	0.00	72.70	10	1,987	0.50%
2023/11/28	0	0.00	1	70.60	70.70	-1	2,705	-0.04%
2023/11/27	0	0.00	10	70.70	69.80	-10	2,958	-0.34%
2023/11/24	0	0.00	2	68.70	68.70	-2	2,948	-0.07%
2023/11/20	2	67.75	0	0.00	67.70	2	2,984	0.07%
2023/11/17	20	68.20	0	0.00	67.60	20	3,003	0.67%
2023/11/13	0	0.00	5	71.10	69.60	-5	3,025	-0.17%
2023/11/10	0	0.00	40	71.04	70.70	-40	3,039	-1.32%
2023/11/08	6	72.80	0	0.00	72.80	6	3,140	0.19%
2023/11/06	0	0.00	30	73.27	73.10	-30	3,228	-0.93%
2023/11/03	20	71.80	0	0.00	71.30	20	3,204	0.62%
2023/11/02	0	0.00	6	70.23	71.10	-6	3,205	-0.19%
2023/10/19	0	0.00	25	70.50	70.20	-25	3,244	-0.77%
2023/10/18	10	70.20	0	0.00	69.70	10	3,254	0.31%
2023/10/06	2	75.90	11	74.90	76.20	-9	3,216	-0.28%
2023/10/05	0	0.00	5	74.00	74.00	-5	3,163	-0.16%
2023/10/04	0	0.00	10	74.25	73.40	-10	3,160	-0.32%
2023/10/03	1	74.40	5	74.50	74.00	-4	3,151	-0.13%
2023/10/02	0.1	73.60	0	0.00	73.60	0.1	3,077	0.00%
2023/09/28	24	73.83	0	0.00	72.80	24	3,076	0.78%
2023/09/25	6	73.80	0	0.00	73.30	6	3,057	0.20%
2023/09/22	8	73.00	0	0.00	72.90	8	3,063	0.26%
2023/09/20	1	73.00	1.2	73.17	73.00	-0.2	3,081	-0.01%
2023/09/19	22.2	73.83	0	0.00	73.70	22.2	3,079	0.72%
2023/09/18	0.1	73.98	0	0.00	72.60	0.1	3,054	0.00%
2023/09/15	9	73.60	0	0.00	73.50	9	3,046	0.30%
2023/09/14	1	73.90	9	73.54	73.50	-8	3,022	-0.26%
2023/09/13	0	0.00	1	74.00	73.90	-1	3,015	-0.03%
2023/09/11	39	74.08	1	73.80	72.00	38	2,948	1.29%
2023/09/08	2	73.65	1	73.50	73.40	1	2,883	0.03%
2023/09/07	1	73.20	0	0.00	72.70	1	2,863	0.03%
2023/09/06	1	73.00	0	0.00	72.50	1	2,844	0.04%
2023/09/05	1	70.40	3	69.20	72.70	-2	2,784	-0.07%
2023/09/04	15	74.11	5	74.66	72.70	10	2,640	0.38%
2023/09/01	22.5	78.15	30	77.70	77.60	-7.5	2,495	-0.30%
2023/08/31	9	76.30	38	76.28	76.30	-29	2,029	-1.43%
2023/08/30	0	0.00	0.2	69.40	69.40	-0.2	1,765	-0.01%
2023/08/28	0	0.00	7	61.80	61.60	-7	1,725	-0.41%
2023/08/18	0	0.00	2	62.00	61.00	-2	1,762	-0.11%
2023/08/14	1	63.80	1.5	62.31	62.70	-0.5	1,747	-0.03%
2023/08/11	0	0.00	3.1	62.34	62.50	-3.1	1,653	-0.19%
2023/08/04	0	0.00	1	58.90	59.00	-1	1,619	-0.06%
2023/08/02	0	0.00	2	58.50	57.80	-2	1,627	-0.12%
2023/08/01	3	57.10	2	57.55	57.00	1	1,638	0.06%
2023/07/31	2.1	57.11	13	57.63	57.00	-10.9	1,660	-0.66%
2023/07/27	0	0.00	11	58.99	58.80	-11	1,682	-0.65%
2023/07/25	12	60.52	0	0.00	60.20	12	1,692	0.71%
2023/07/20	12	61.45	0	0.00	61.70	12	1,745	0.69%
2023/07/19	2	60.90	1	60.90	60.90	1	1,827	0.05%
2023/07/18	0	0.00	6	58.90	59.00	-6	1,859	-0.32%
2023/07/17	0	0.00	1	59.90	60.30	-1	1,953	-0.05%
2023/07/14	1	57.80	0	0.00	57.80	1	1,999	0.05%
2023/07/13	2	58.30	1	58.20	57.50	1	2,108	0.05%
2023/06/29	0	0.00	1	62.30	63.00	-1	3,060	-0.03%
2023/06/27	0	0.00	1	60.80	60.50	-1	3,057	-0.03%
2023/06/20	0.1	60.40	0	0.00	60.10	0.1	3,089	0.00%
2023/06/16	2	61.50	0	0.00	61.50	2	3,100	0.06%
2023/06/14	0	0.00	2	59.70	59.40	-2	3,105	-0.06%
2023/06/13	13	60.01	0	0.00	59.50	13	3,129	0.42%
2023/06/08	0.1	61.30	0	0.00	61.10	0.1	3,238	0.00%
2023/06/05	11	61.51	0	0.00	61.40	11	3,513	0.31%
2023/06/02	10	61.60	1	61.70	61.50	9	3,541	0.25%
2023/06/01	1	61.80	1	62.60	62.00	0	3,573	0.00%
2023/05/31	11	61.40	0.2	61.75	62.00	10.8	3,607	0.30%
2023/05/30	10	61.90	0.2	62.20	61.90	9.8	3,663	0.27%
2023/05/29	1	62.60	0.4	63.23	62.60	0.6	3,766	0.02%
2023/05/26	0	0.00	0.2	63.00	62.40	-0.2	3,781	-0.01%
2023/05/25	1.1	64.49	1	66.00	63.50	0.1	3,810	0.00%
2023/05/24	1	63.90	1.2	63.58	64.20	-0.2	3,815	-0.01%
2023/05/23	3	62.67	2	62.70	63.60	1	3,818	0.03%
2023/05/22	0	0.00	2	60.05	60.40	-2	3,809	-0.05%
2023/05/18	1	59.30	1	59.40	59.20	0	3,913	0.00%
2023/05/17	1	59.30	1	59.60	59.10	0	3,946	0.00%
2023/05/16	1.2	58.44	0	0.00	58.60	1.2	3,952	0.03%
2023/05/09	2.1	62.09	0	0.00	61.70	2.1	4,103	0.05%
2023/05/08	1	66.50	0	0.00	63.60	1	4,094	0.02%
2023/05/05	1	64.50	2	66.00	65.50	-1	4,068	-0.02%
2023/05/04	1.1	63.72	0	0.00	63.50	1.1	4,039	0.03%
2023/05/02	1	65.60	0	0.00	65.60	1	4,029	0.02%
2023/04/28	12	65.97	0	0.00	65.90	12	4,036	0.30%
2023/04/27	0.1	66.50	5	66.50	65.70	-4.9	4,041	-0.12%
2023/04/25	4	67.80	5	68.74	67.50	-1	4,029	-0.02%
2023/04/24	5	68.02	5	69.52	67.60	0	3,998	0.00%
2023/04/21	7.1	67.97	14	66.44	65.70	-6.9	3,913	-0.18%
2023/04/20	4	68.63	11	69.81	68.50	-7	3,880	-0.18%
2023/04/19	4	68.80	6	68.73	69.40	-2	3,802	-0.05%
2023/04/18	1	69.50	0.5	69.10	67.50	0.5	3,811	0.01%
2023/04/17	29.3	70.33	12.5	70.96	69.90	16.8	3,746	0.45%
2023/04/14	13.2	67.81	25.6	68.58	69.30	-12.4	3,283	-0.38%
2023/04/13	5	63.00	3	63.00	63.00	2	3,004	0.07%
2023/04/12	0	57.23	0	0.00	57.30	0	3,133	0.00%
2023/04/11	1	56.70	0	0.00	56.90	1	3,152	0.03%
2023/04/07	0	0.00	1	60.10	59.30	-1	3,155	-0.03%
2023/03/29	0	0.00	1	57.70	57.20	-1	3,240	-0.03%
2023/03/28	1	57.90	0	0.00	56.80	1	3,283	0.03%
2023/03/24	0	0.00	4	57.68	57.90	-4	3,271	-0.12%
2023/03/23	0.3	57.50	0	0.00	56.80	0.3	3,279	0.01%
2023/03/22	1	58.20	5	58.00	57.90	-4	3,292	-0.12%
2023/03/20	5	56.70	0	0.00	56.70	5	3,307	0.15%
2023/03/17	0	0.00	7	56.71	56.80	-7	3,335	-0.21%
2023/03/16	3	56.70	0	0.00	56.40	3	3,347	0.09%
2023/03/15	5	59.02	5	59.40	59.50	0	3,367	0.00%
2023/03/14	7	57.13	11	57.06	57.20	-4	3,453	-0.12%
2023/03/13	2	56.95	2	57.50	57.00	0	3,474	0.00%
2023/03/10	18	62.16	9.3	61.67	60.40	8.7	3,440	0.25%
2023/03/09	6	60.92	6	60.50	62.10	0	3,367	0.00%
2023/03/08	1	56.90	3	56.40	56.50	-2	3,287	-0.06%
2023/03/06	0.1	56.00	2	56.10	55.70	-1.9	3,475	-0.05%
2023/03/03	3.2	56.52	5	57.40	56.40	-1.8	3,480	-0.05%
2023/03/02	8	56.94	8	57.51	56.60	0	3,467	0.00%
2023/03/01	8	57.28	2	58.60	57.20	6	3,427	0.18%
2023/02/24	2	62.70	0	0.00	61.70	2	3,384	0.06%
2023/02/23	6.1	62.92	1	63.60	63.00	5.1	3,416	0.15%
2023/02/22	2	61.65	1	61.10	61.10	1	3,423	0.03%
2023/02/21	0.2	63.50	1	63.90	63.00	-0.8	3,599	-0.02%
2023/02/20	0.1	63.00	0.4	63.10	63.30	-0.3	3,668	-0.01%
2023/02/17	7	63.90	0	0.00	63.80	7	3,653	0.19%
2023/02/16	2	67.30	1	67.10	67.10	1	3,593	0.03%
2023/02/15	1	66.30	23.3	66.55	67.70	-22.3	3,653	-0.61%
2023/02/14	2	68.20	0	0.00	68.10	2	3,696	0.05%
2023/02/13	12	68.70	2	70.60	68.20	10	3,811	0.26%
2023/02/10	5	72.30	10	73.50	71.50	-5	3,829	-0.13%
2023/02/09	4	75.35	0.2	73.80	73.50	3.8	4,065	0.09%
2023/02/08	6	75.33	0	0.00	75.20	6	4,044	0.15%
2023/02/07	15	76.21	5	78.10	77.20	10	4,045	0.25%
2023/02/06	4	74.18	0	0.00	73.60	4	4,038	0.10%
2023/02/03	1	75.00	1	74.20	74.20	0	4,100	0.00%
2023/02/02	0	0.00	1	74.90	75.00	-1	4,114	-0.02%
2023/02/01	5	73.68	5	74.10	74.30	0	4,171	0.00%
2023/01/30	5	72.50	0	0.00	71.80	5	4,322	0.12%
2023/01/17	1	71.50	0	0.00	71.20	1	4,389	0.02%
2023/01/16	0	0.00	9.5	73.05	73.30	-9.5	4,494	-0.21%
2023/01/13	2	72.70	0	0.00	72.00	2	4,632	0.04%
2023/01/12	1	71.50	0	0.00	71.00	1	4,681	0.02%
2023/01/10	5	73.40	4	73.80	73.20	1	4,728	0.02%
2023/01/09	2	73.60	1	74.90	75.20	1	4,756	0.02%
2023/01/05	2	72.20	7	71.73	73.50	-5	4,804	-0.10%
2023/01/04	9	70.27	3	69.60	70.80	6	4,912	0.12%
2023/01/03	3	66.90	6	67.32	67.90	-3	4,958	-0.06%
2022/12/30	7	68.63	8.1	64.51	69.50	-1.1	4,921	-0.02%
2022/12/28	1	69.10	0	0.00	68.60	1	4,816	0.02%
2022/12/23	1	70.20	1	71.10	71.10	0	4,876	0.00%
2022/12/22	0	0.00	1	71.00	70.90	-1	4,939	-0.02%
2022/12/21	3	71.30	4	71.33	71.20	-1	4,991	-0.02%
2022/12/20	1	75.50	6	75.05	72.00	-5	5,026	-0.10%
2022/12/15	1	78.80	0	0.00	78.60	1	5,303	0.02%
2022/12/14	0	0.00	6	78.60	80.90	-6	5,426	-0.11%
2022/12/13	3	80.40	2	80.90	80.00	1	5,462	0.02%
2022/12/12	1	80.40	1	82.00	79.30	0	5,510	0.00%
2022/12/09	6	82.70	19	82.59	82.60	-13	5,613	-0.23%
2022/12/07	5	80.50	5	81.50	79.10	0	5,618	0.00%
2022/12/06	6	84.97	5.1	84.84	81.40	0.9	5,603	0.02%
2022/12/05	2	82.70	2	82.80	82.80	0	5,522	0.00%
2022/12/02	12	81.20	10	81.77	80.90	2	5,491	0.04%
2022/12/01	6	80.70	6	81.30	80.70	0	5,476	0.00%
2022/11/30	1	80.80	2	80.00	81.00	-1	5,472	-0.02%
2022/11/29	8	74.74	8	79.00	79.40	0	5,442	0.00%
2022/11/28	4	71.35	4	73.75	74.90	0	5,366	0.00%
2022/11/25	2	78.60	3	76.53	75.70	-1	5,464	-0.02%
2022/11/24	2	79.00	2	77.75	77.80	0	5,488	0.00%
2022/11/23	2	78.30	1	78.90	78.60	1	5,484	0.02%
2022/11/22	7	80.81	6	81.60	78.10	1	5,474	0.02%
2022/11/21	7	81.10	2	80.30	80.20	5	5,421	0.09%
2022/11/18	2	79.75	1	79.40	79.40	1	5,382	0.02%
2022/11/17	27	81.12	3	80.63	79.30	24	5,383	0.45%
2022/11/16	3	77.57	11	81.53	84.10	-8	5,176	-0.15%
2022/11/15	7	75.22	11	75.94	76.50	-4	5,100	-0.08%
2022/11/14	7	75.34	1	75.50	75.80	6	5,076	0.12%
2022/11/11	7	73.57	11	74.03	73.50	-4	5,037	-0.08%
2022/11/10	4	71.57	4	71.15	71.20	0	4,983	0.00%
2022/11/09	4	68.60	5.1	71.01	71.80	-1.1	4,916	-0.02%
2022/11/08	3	68.03	3	66.67	66.80	0	4,810	0.00%
2022/11/07	19.1	73.39	2	73.05	68.50	17.1	4,729	0.36%
2022/11/04	0	0.00	1	73.70	73.70	-1	4,460	-0.02%
2022/11/03	2	67.10	1	67.00	67.00	1	4,479	0.02%
2022/11/02	1	67.00	5	67.14	67.80	-4	4,444	-0.09%
2022/11/01	2	66.45	3	65.93	65.00	-1	4,398	-0.02%
2022/10/31	4	64.23	1	64.40	64.40	3	4,339	0.07%
2022/10/28	5	64.96	5	65.10	63.60	0	4,406	0.00%
2022/10/27	2	63.55	2	64.75	65.50	0	4,367	0.00%
2022/10/26	5	61.62	12	64.11	63.60	-7	4,376	-0.16%
2022/10/25	9	63.91	4	64.30	65.20	5	4,280	0.12%
2022/10/24	5	62.00	6.5	63.05	63.00	-1.5	4,208	-0.04%
2022/10/21	1	61.30	55.2	61.11	60.50	-54.2	4,104	-1.32%
2022/10/20	6	66.08	5.5	66.11	66.30	0.5	3,973	0.01%
2022/10/19	2.2	71.66	4.3	69.48	69.30	-2.1	3,917	-0.05%
2022/10/18	2	71.10	4	71.75	71.50	-2	3,890	-0.05%
2022/10/17	17	67.03	13	67.92	70.80	4	3,888	0.10%
2022/10/14	16	69.78	13	70.41	69.70	3	3,836	0.08%
2022/10/13	2	71.05	3.2	68.95	68.80	-1.2	3,779	-0.03%
2022/10/12	5.8	73.60	2	73.60	73.20	3.8	3,689	0.10%
2022/10/11	1	70.80	14	71.04	69.60	-13	3,548	-0.37%
2022/10/07	6	76.65	7	76.19	75.10	-1	3,465	-0.03%
2022/10/06	39	77.59	36	77.20	77.20	3	3,418	0.09%
2022/10/05	34.6	80.72	0.1	78.80	78.50	34.5	3,383	1.02%
2022/10/04	8	82.29	16	80.74	80.80	-8	3,366	-0.24%
2022/10/03	8	79.68	11	79.43	79.60	-3	3,337	-0.09%
2022/09/30	6	78.27	10	75.77	79.70	-4	3,309	-0.12%
2022/09/29	18.1	80.25	21.1	80.57	79.60	-3	3,262	-0.09%
2022/09/28	26	81.80	22.2	80.58	78.80	3.8	3,213	0.12%
2022/09/27	14.2	85.08	11	85.28	86.90	3.2	3,177	0.10%
2022/09/26	10.2	86.05	13	86.68	85.60	-2.8	3,159	-0.09%
2022/09/23	9.1	90.79	26	93.75	88.40	-16.9	3,087	-0.55%
2022/09/22	10.2	95.57	2	95.95	95.50	8.2	2,972	0.28%
2022/09/21	15.3	94.45	16.4	95.03	95.30	-1.1	2,867	-0.04%
2022/09/20	2.1	103.81	4	102.25	101.50	-1.9	2,744	-0.07%
2022/09/19	0	0.00	8	103.38	102.50	-8	2,755	-0.29%
2022/09/16	59.1	106.84	52.5	105.33	106.50	6.6	2,761	0.24%
2022/09/15	8.1	116.31	8	116.19	115.00	0.1	2,694	0.00%
2022/09/14	3	116.50	3.5	117.00	116.50	-0.5	2,691	-0.02%
2022/09/13	15.2	123.62	12.1	122.34	121.50	3.1	2,654	0.12%
2022/09/12	9.1	126.62	7	126.64	127.50	2.1	2,622	0.08%
2022/09/08	2	130.50	2	130.50	130.50	0	2,580	0.00%
2022/09/07	1	129.50	0	0.00	129.50	1	2,580	0.04%
2022/09/06	14	134.21	14	132.39	132.50	0	2,569	0.00%
2022/09/05	5.6	138.47	7	138.14	136.50	-1.4	2,551	-0.06%
2022/09/02	11.1	137.51	26	138.19	137.50	-14.9	2,534	-0.59%
2022/09/01	24.1	147.00	5.2	143.62	136.00	18.9	2,489	0.76%
2022/08/31	1	136.50	9.9	145.69	147.00	-8.9	2,260	-0.40%
2022/08/30	1.2	131.72	1	132.50	134.00	0.2	2,205	0.01%
2022/08/29	1	130.00	5	132.10	132.50	-4	2,191	-0.18%
2022/08/26	3	132.33	4	133.00	132.00	-1	2,180	-0.05%
2022/08/25	2	132.00	0	0.00	131.50	2	2,162	0.09%
2022/08/24	1	134.50	2	135.75	133.50	-1	2,135	-0.05%
2022/08/23	2	129.25	0	0.00	129.00	2	2,083	0.10%
2022/08/22	7	133.07	0	0.00	130.50	7	2,066	0.34%
2022/08/19	0	0.00	2	133.50	132.00	-2	2,045	-0.10%
2022/08/18	1	135.50	0	0.00	134.00	1	2,038	0.05%
2022/08/17	2	135.25	0	0.00	135.00	2	2,040	0.10%
2022/08/15	3	133.00	1	132.00	132.00	2	2,019	0.10%
2022/08/12	0	0.00	1	132.50	132.00	-1	2,004	-0.05%
2022/08/11	0.1	135.00	0	0.00	133.50	0.1	2,010	0.00%
2022/08/10	1	132.50	6	133.92	134.00	-5	2,027	-0.25%
2022/08/09	1	141.00	0	0.00	140.50	1	2,018	0.05%
2022/08/05	4	141.88	0	0.00	143.00	4	2,159	0.19%
2022/08/04	5	142.90	2.1	141.83	140.50	3	2,193	0.13%
2022/08/03	2	138.00	3	138.00	139.00	-1	2,114	-0.05%
2022/08/02	9.1	190.17	3	194.33	188.00	6.1	2,109	0.29%
2022/08/01	2	209.00	1	210.50	208.50	1	2,042	0.05%
2022/07/29	3	205.83	1	205.50	206.00	2	2,027	0.10%
2022/07/28	3.1	205.23	11	206.23	204.50	-7.9	2,048	-0.39%
2022/07/27	4	203.50	3.1	201.26	204.50	0.9	2,073	0.04%
2022/07/26	0	0.00	1	197.00	197.50	-1	2,078	-0.05%
2022/07/25	0.1	198.50	0	0.00	199.00	0.1	2,080	0.00%
2022/07/22	1.1	197.41	3	197.83	195.00	-1.9	2,070	-0.09%
2022/07/21	1	184.50	3.1	188.74	191.50	-2.1	2,057	-0.10%
2022/07/20	2	183.00	0	0.00	183.50	2	2,064	0.10%
2022/07/19	0.1	181.00	0	0.00	179.50	0.1	2,119	0.00%
2022/07/18	5	183.30	4.1	182.46	181.50	0.9	2,226	0.04%
2022/07/15	0	0.00	12	173.58	177.50	-12	2,237	-0.54%
2022/07/13	2	177.00	0	0.00	174.50	2	2,253	0.09%
2022/07/12	1	169.00	0	0.00	168.00	1	2,262	0.04%
2022/07/11	3	179.00	2	179.00	177.50	1	2,275	0.04%
2022/07/08	5	177.60	6	177.00	177.00	-1	2,284	-0.04%
2022/07/07	8	178.44	13	176.38	180.00	-5	2,298	-0.22%
2022/07/06	2	177.50	0	0.00	174.00	2	2,297	0.09%
2022/07/05	4	174.00	1	171.50	177.00	3	2,318	0.13%
2022/07/04	9.1	175.79	13	176.12	174.50	-3.9	2,264	-0.17%
2022/07/01	9	196.61	7	200.00	193.50	2	2,210	0.09%
2022/06/30	2	206.00	2	204.00	205.00	0	2,177	0.00%
2022/06/29	4	207.75	0	0.00	205.50	4	2,191	0.18%
2022/06/28	4	207.38	12	206.92	206.00	-8	2,193	-0.36%
2022/06/27	6	207.67	5	208.80	209.00	1	2,179	0.05%
2022/06/24	8	224.81	2	224.25	226.00	6	2,117	0.28%
2022/06/23	0	0.00	16	224.22	226.50	-16	2,090	-0.77%
2022/06/22	2	210.00	0	0.00	206.00	2	2,050	0.10%
2022/06/21	14	215.00	1	216.50	216.50	13	2,031	0.64%
2022/06/20	1	216.50	0	0.00	205.50	1	2,041	0.05%
2022/06/17	0	0.00	14	216.71	220.00	-14	2,044	-0.68%
2022/06/16	0	0.00	5	218.90	220.00	-5	2,092	-0.24%
2022/06/15	4	219.00	0	0.00	217.00	4	2,113	0.19%
2022/06/14	0	0.00	1	215.00	218.00	-1	2,126	-0.05%
2022/06/13	1	211.00	0	0.00	210.00	1	2,115	0.05%
2022/06/10	3	221.50	0	0.00	220.00	3	2,146	0.14%
2022/06/09	0	0.00	3	221.00	220.50	-3	2,152	-0.14%
2022/06/08	0	0.00	3	227.00	222.00	-3	2,162	-0.14%
2022/06/07	3	225.00	0	0.00	222.50	3	2,150	0.14%
2022/06/06	1	223.00	4	223.50	221.00	-3	2,150	-0.14%
2022/06/02	2	221.00	0	0.00	219.00	2	2,158	0.09%
2022/06/01	1	221.50	3	221.50	220.50	-2	2,186	-0.09%
2022/05/31	6	221.00	0	222.00	223.50	6	2,196	0.27%
2022/05/30	2	221.00	4	221.75	221.00	-2	2,203	-0.09%
2022/05/27	8	218.13	0	218.50	217.00	8	2,263	0.35%
2022/05/26	1	222.00	1	220.00	217.00	0	2,273	0.00%
2022/05/25	7	222.07	2	223.00	221.00	5	2,286	0.22%
2022/05/23	3	225.67	0	0.00	225.00	3	2,309	0.13%
2022/05/20	2	230.25	1	233.50	229.00	1	2,318	0.04%
2022/05/19	0	0.00	1	230.00	231.00	-1	2,316	-0.04%
2022/05/18	4	233.00	2	232.25	229.50	2	2,329	0.09%
2022/05/17	1	231.00	0	0.00	228.00	1	2,362	0.04%
2022/05/16	6	228.25	4	225.13	234.00	2	2,499	0.08%
2022/05/13	0	0.00	1	207.50	216.00	-1	2,372	-0.04%
2022/05/12	5	199.80	5	204.20	196.50	0	2,364	0.00%
2022/05/11	1	214.00	0	0.00	210.50	1	2,321	0.04%
2022/05/10	4	214.50	3	216.00	215.00	1	2,314	0.04%
2022/05/09	1	231.50	1	226.50	222.50	0	2,323	0.00%
2022/05/06	3	230.67	0	0.00	233.50	3	2,330	0.13%
2022/05/05	2	234.50	0	0.00	234.00	2	2,330	0.09%
2022/05/04	2	236.00	0	238.00	236.00	2	2,328	0.09%
2022/05/03	5	254.80	1	250.00	248.50	4	2,308	0.17%
2022/04/29	2	253.00	6	253.00	250.50	-4	2,320	-0.17%
2022/04/27	2	256.00	1	259.50	256.50	1	2,375	0.04%
2022/04/26	8	258.00	6	256.25	255.50	2	2,414	0.08%
2022/04/22	3	271.33	3.1	276.19	268.00	-0.1	2,720	0.00%
2022/04/21	2	264.75	0	0.00	265.00	2	2,647	0.08%
2022/04/20	5	257.90	7	264.00	267.50	-2	2,630	-0.08%
2022/04/19	7	258.93	3	258.67	256.50	4	2,624	0.15%
2022/04/18	1	262.00	0	0.00	260.00	1	2,634	0.04%
2022/04/14	4	268.00	2	269.50	264.50	2	2,599	0.08%
2022/04/13	0	0.00	2	268.00	268.00	-2	2,587	-0.08%
2022/04/12	1	262.00	4.1	257.60	258.50	-3.1	2,586	-0.12%
2022/04/11	8	265.63	8	267.44	263.00	0	2,591	0.00%
2022/04/07	3.2	255.03	0.2	256.25	250.50	3	2,645	0.11%
2022/04/06	2.2	263.41	0	0.00	260.00	2.2	2,632	0.08%
2022/04/01	2	264.50	1	268.00	263.50	1	2,639	0.04%
2022/03/29	2	259.00	4	261.50	263.50	-2	2,619	-0.08%
2022/03/28	4	264.38	2	272.50	262.50	2	2,606	0.08%
2022/03/25	9	269.22	3.1	266.94	262.50	5.9	2,584	0.23%
2022/03/24	1	269.50	5	269.70	271.00	-4	2,603	-0.15%
2022/03/23	1	268.00	1	268.00	268.50	0	2,611	0.00%
2022/03/22	2	263.00	4	264.75	265.00	-2	2,606	-0.08%
2022/03/21	5	271.30	2.2	272.05	268.00	2.8	2,607	0.11%
2022/03/18	2	260.75	1.4	260.29	263.00	0.6	2,572	0.02%
2022/03/17	2	253.75	1	253.00	254.00	1	2,558	0.04%
2022/03/16	0	0.00	5	248.80	247.00	-5	2,562	-0.20%
2022/03/15	4	251.00	6	252.25	247.00	-2	2,641	-0.08%
2022/03/14	6	247.25	1	248.00	247.00	5	2,652	0.19%
2022/03/11	1	240.00	0	0.00	242.50	1	2,655	0.04%
2022/03/10	1	242.00	1	243.00	242.00	0	2,655	0.00%
2022/03/08	0	0.00	8	234.75	232.00	-8	2,669	-0.30%
2022/03/07	0	245.50	3	247.50	241.50	-3	2,654	-0.11%
2022/03/04	0	0.00	2	252.00	251.50	-2	2,648	-0.08%
2022/03/02	7	251.29	1	251.00	252.00	6	2,717	0.22%
2022/03/01	0	0.00	2	237.50	242.00	-2	2,670	-0.07%
2022/02/25	5.1	232.02	2	233.25	233.50	3.1	2,679	0.12%
2022/02/24	3	233.33	5	237.30	230.00	-2	2,718	-0.07%
2022/02/23	5	247.30	0	0.00	246.50	5	2,701	0.19%
2022/02/22	0	0.00	3	245.00	245.00	-3	2,701	-0.11%
2022/02/21	0	250.00	0	0.00	249.50	0	2,702	0.00%
2022/02/18	0	0.00	5	249.50	254.00	-5	2,697	-0.19%
2022/02/17	0.2	250.00	0	255.00	251.00	0.2	2,693	0.01%
2022/02/16	10	273.70	4	276.38	261.00	6	2,655	0.23%
2022/02/15	5	265.00	0	0.00	265.00	5	2,489	0.20%
2022/02/11	0	0.00	0.7	245.00	244.00	-0.7	2,468	-0.03%
2022/02/10	0	0.00	1	249.00	247.00	-1	2,462	-0.04%
2022/02/09	2	247.50	1	246.00	248.00	1	2,472	0.04%
2022/02/08	2	246.00	8	246.56	246.50	-6	2,443	-0.25%
2022/01/26	1	252.50	8	257.13	253.50	-7	2,413	-0.29%
2022/01/25	2	262.50	10	268.80	260.00	-8	2,393	-0.33%
2022/01/24	6	266.08	4	266.00	263.00	2	2,394	0.08%
2022/01/21	8	265.69	4	266.25	263.00	4	2,422	0.17%
2022/01/20	5	263.60	2	265.00	264.50	3	2,412	0.12%
2022/01/19	9	266.61	3	267.67	261.50	6	2,422	0.25%
2022/01/18	12	281.46	7	275.57	266.00	5	2,397	0.21%
2022/01/17	0	0.00	9	271.50	283.50	-9	2,101	-0.43%
2022/01/14	4	260.00	1	258.00	258.00	3	2,030	0.15%
2022/01/13	2	275.00	0	0.00	271.00	2	2,003	0.10%
2022/01/12	3	278.17	3	277.50	276.00	0	1,988	0.00%
2022/01/11	4	284.50	0	0.00	282.50	4	1,978	0.20%
2022/01/10	3	286.00	0	0.00	281.00	3	1,978	0.15%
2022/01/07	1	279.00	1	279.50	279.00	0	2,009	0.00%
2022/01/06	1.1	282.18	7.2	279.53	278.00	-6.1	2,037	-0.30%
2022/01/05	0	0.00	6	281.50	279.00	-6	2,086	-0.29%
2022/01/04	5.1	274.21	9	275.11	275.00	-4	2,087	-0.19%
2022/01/03	13.1	279.51	1	280.00	279.50	12.1	2,084	0.58%
2021/12/30	5	299.00	8	299.31	299.00	-3	2,070	-0.14%
2021/12/28	0	0.00	6	287.50	291.00	-6	2,115	-0.28%
2021/12/27	6	286.33	14.1	287.54	281.00	-8.1	2,166	-0.37%
2021/12/22	0	0.00	5	292.20	292.50	-5	2,196	-0.23%
2021/12/21	2	294.50	1	294.00	292.50	1	2,193	0.05%
2021/12/20	9	301.67	1	300.00	299.50	8	2,167	0.37%
2021/12/17	3	286.50	1	292.00	292.00	2	2,118	0.09%
2021/12/16	0	0.00	2.1	286.05	284.00	-2.1	2,101	-0.10%
2021/12/15	0	0.00	9.1	283.72	286.00	-9.1	2,097	-0.43%
2021/12/14	1	279.50	2	279.50	279.00	-1	2,093	-0.05%
2021/12/13	3	281.17	1	285.50	278.50	2	2,083	0.10%
2021/12/10	2.1	284.02	1	287.00	285.00	1.1	2,093	0.05%
2021/12/09	9	285.72	0	281.00	280.00	9	2,079	0.43%
2021/12/08	0	0.00	2	265.33	279.00	-2	1,996	-0.10%
2021/12/07	0	0.00	29.1	251.56	254.00	-29.1	1,949	-1.49%
2021/12/06	1	252.00	0	0.00	250.00	1	1,965	0.05%
2021/12/02	0.1	243.00	3.1	243.64	241.00	-3.1	2,033	-0.15%
2021/12/01	0	240.00	0	0.00	238.50	0	2,047	0.00%
2021/11/30	8.1	244.62	0	0.00	241.00	8.1	2,072	0.39%
2021/11/29	2.1	252.04	2	254.00	250.00	0.1	2,094	0.00%
2021/11/26	5	246.50	0.3	248.00	243.50	4.7	2,086	0.23%
2021/11/25	0.1	239.50	0	0.00	237.00	0.1	2,072	0.00%
2021/11/24	0	239.00	6	234.08	240.00	-6	2,109	-0.28%
2021/11/23	3	241.33	3.1	239.39	237.00	-0.1	2,132	0.00%
2021/11/22	0	0.00	3	210.00	228.00	-3	2,188	-0.14%
2021/11/19	0	0.00	1	211.00	207.50	-1	2,317	-0.04%
2021/11/18	8	215.00	1	210.00	214.00	7	2,493	0.28%
2021/11/17	0.1	206.00	1	208.00	205.50	-0.9	2,609	-0.03%
2021/11/16	0	207.50	6	206.00	207.00	-6	2,692	-0.22%
2021/11/15	2.1	212.16	5	214.20	212.50	-2.9	2,762	-0.10%
2021/11/11	0.1	223.86	6	223.25	221.00	-5.9	3,075	-0.19%
2021/11/10	0	0.00	7	222.43	220.50	-7	3,227	-0.22%
2021/11/09	0	225.00	0.2	224.00	223.00	-0.2	3,353	-0.01%
2021/11/08	5	230.80	4	230.63	225.50	1	3,392	0.03%
2021/11/05	1	223.00	0	0.00	227.50	1	3,411	0.03%
2021/11/03	1	226.99	0	0.00	225.50	1	3,487	0.03%
2021/11/02	6.1	224.52	4	227.00	224.00	2.1	3,499	0.06%
2021/11/01	4	228.50	12	227.75	226.00	-8	3,501	-0.23%
2021/10/29	12.2	247.17	16.1	245.96	240.00	-3.9	3,499	-0.11%
2021/10/28	8.1	235.09	3.1	239.00	240.00	5	3,475	0.14%
2021/10/27	7.1	214.35	12.2	215.18	218.50	-5.1	3,510	-0.15%
2021/10/26	1	195.00	3	199.67	199.00	-2	3,496	-0.06%
2021/10/25	2	203.00	0	0.00	203.50	2	3,506	0.06%
2021/10/22	4	208.00	1	211.00	208.00	3	3,557	0.08%
2021/10/21	9	213.94	6	213.75	210.50	3	3,590	0.08%
2021/10/20	0	0.00	1	210.00	208.50	-1	3,639	-0.03%
2021/10/19	2	210.00	15	207.70	210.50	-13	3,792	-0.34%
2021/10/18	0	0.00	8	208.50	208.00	-8	3,873	-0.21%
2021/10/15	7.2	220.78	3	223.50	218.50	4.2	4,080	0.10%
2021/10/14	5	208.50	5.2	203.72	212.00	-0.2	4,035	0.00%
2021/10/13	6.1	199.98	4	203.13	193.00	2.1	4,037	0.05%
2021/10/12	2.2	208.95	2	215.00	206.00	0.2	4,080	0.00%
2021/10/08	1	226.00	0	0.00	220.00	1	4,107	0.02%
2021/10/07	5.1	214.96	12.2	213.43	229.00	-7.1	4,169	-0.17%
2021/10/06	6	229.42	0	0.00	225.00	6	4,209	0.14%
2021/10/05	3.1	225.83	11	228.45	227.00	-7.9	4,217	-0.19%
2021/10/04	6.1	250.94	1.1	256.43	250.50	5	4,162	0.12%
2021/10/01	25	280.76	20.1	281.12	278.00	4.9	4,119	0.12%
2021/09/30	4	270.75	11	272.23	273.50	-7	4,144	-0.17%
2021/09/29	3	271.33	2	268.00	268.00	1	4,161	0.02%
2021/09/28	0.1	280.50	2	281.25	279.00	-1.9	4,196	-0.05%
2021/09/27	13	285.27	1	284.00	282.00	12	4,226	0.28%
2021/09/24	1	284.50	1	286.00	285.00	0	4,261	0.00%
2021/09/23	13	287.61	0	0.00	283.50	13	4,299	0.30%
2021/09/17	2	284.00	8	285.36	286.00	-6	4,478	-0.13%
2021/09/16	1	287.00	2.1	286.43	284.00	-1.1	4,510	-0.02%
2021/09/15	3.1	289.52	3.1	290.13	290.00	0.1	4,547	0.00%
2021/09/14	15	279.63	41	282.29	279.00	-26	4,586	-0.57%
2021/09/13	0	0.00	40	282.50	282.00	-40	4,596	-0.87%
2021/09/10	1.1	284.59	1.2	289.50	285.50	-0.1	4,612	0.00%
2021/09/09	4.2	286.35	4	285.00	284.50	0.2	4,622	0.01%
2021/09/08	0	0.00	5.1	299.72	297.00	-5.1	4,607	-0.11%
2021/09/07	1	293.00	41.1	281.16	295.00	-40.1	4,622	-0.87%
2021/09/06	5	281.80	8.4	279.06	277.50	-3.4	4,732	-0.07%
2021/09/03	18.1	281.41	17	279.82	277.00	1.1	4,702	0.02%
2021/09/02	11.2	282.74	11	286.36	281.00	0.2	4,782	0.00%
2021/09/01	2	299.46	1	296.50	290.50	1	4,871	0.02%
2021/08/31	6	303.92	3.1	302.23	302.50	2.9	4,859	0.06%
2021/08/30	11.1	296.01	8	297.94	299.00	3.1	4,853	0.06%
2021/08/27	9	290.61	5	289.41	289.50	4	4,823	0.08%
2021/08/26	15.1	292.04	29	290.28	286.00	-13.9	4,794	-0.29%
2021/08/25	35	297.54	43	300.25	302.50	-8	4,693	-0.17%
2021/08/24	32	324.00	32.1	328.35	304.00	-0.1	4,625	0.00%
2021/08/23	30	353.07	12.1	355.51	337.00	17.9	4,507	0.40%
2021/08/20	3	343.33	11	346.41	355.00	-8	4,439	-0.18%
2021/08/19	16.1	337.42	22.1	334.57	334.00	-6	4,391	-0.14%
2021/08/18	45	349.41	39.2	351.98	335.50	5.8	4,360	0.13%
2021/08/17	25.2	361.22	16.8	366.75	367.00	8.4	4,269	0.20%
2021/08/16	7.1	322.98	5.6	330.61	339.50	1.5	4,138	0.04%
2021/08/13	12	304.21	19	302.84	309.00	-7	4,039	-0.17%
2021/08/12	5.1	289.28	6	290.58	289.50	-0.9	4,016	-0.02%
2021/08/11	4	283.75	13	282.38	281.50	-9	4,137	-0.22%
2021/08/10	19	289.53	6.1	289.01	289.00	12.9	4,281	0.30%
2021/08/09	4	279.75	2.1	280.98	278.00	2	4,446	0.04%
2021/08/06	2.1	283.27	1	285.00	283.00	1.1	4,669	0.02%
2021/08/05	1	282.50	2	284.99	282.00	-1	4,861	-0.02%
2021/08/04	3	281.50	0	0.00	280.00	3	4,955	0.06%
2021/08/03	7	286.71	0	0.00	285.00	7	4,951	0.14%
2021/08/02	8	289.51	12	290.04	293.00	-4	4,925	-0.08%
2021/07/30	2.1	281.62	5.1	281.86	277.50	-3	4,924	-0.06%
2021/07/29	5	280.90	2	282.00	280.00	3	4,933	0.06%
2021/07/28	3.1	275.34	6	272.83	275.50	-2.9	5,018	-0.06%
2021/07/27	4	266.88	0	0.00	261.50	4	5,079	0.08%
2021/07/26	10	276.50	2	277.25	278.50	8	5,088	0.16%
2021/07/23	12	258.21	12	263.71	263.00	0	5,072	0.00%
2021/07/22	10.1	287.37	13.1	289.26	282.50	-3	4,993	-0.06%
2021/07/21	16.1	298.77	20	300.77	299.00	-3.9	4,929	-0.08%
2021/07/20	0	0.00	0	280.50	280.50	0	4,732	0.00%
2021/07/19	3	260.00	0	0.00	255.00	3	4,813	0.06%
2021/07/16	8	252.63	1	256.00	258.50	7	4,793	0.15%
2021/07/15	4	229.26	8	236.56	241.00	-4	4,726	-0.08%
2021/07/14	4.1	208.87	8.4	203.03	219.50	-4.3	4,713	-0.09%
2021/07/13	15	215.07	24	213.94	210.00	-9	4,658	-0.19%
2021/07/12	4	234.63	2	235.75	232.00	2	4,584	0.04%
2021/07/09	3	240.00	0	0.00	239.00	3	4,641	0.06%
2021/07/08	15.1	245.74	3	242.50	241.00	12.1	4,730	0.26%
2021/07/07	5	248.90	8.5	248.41	248.50	-3.5	4,730	-0.07%
2021/07/06	1.2	238.86	0	0.00	235.00	1.2	4,739	0.03%
2021/07/05	3.1	227.77	6.3	233.52	238.50	-3.2	4,745	-0.07%
2021/07/02	0.2	238.50	1	245.00	237.50	-0.8	4,730	-0.02%
2021/07/01	4.1	249.44	2.1	251.50	243.00	2	4,797	0.04%
2021/06/30	4.1	244.23	6	242.75	247.00	-1.9	4,823	-0.04%
2021/06/29	7.1	237.76	7	242.50	242.00	0.1	4,876	0.00%
2021/06/28	4	267.13	5	263.70	258.00	-1	4,877	-0.02%
2021/06/25	4	270.40	6	270.08	269.50	-2	4,900	-0.04%
2021/06/24	3	274.33	1	277.02	276.50	2	4,923	0.04%
2021/06/23	3	268.33	4	271.85	275.00	-1	5,050	-0.02%
2021/06/22	0.1	277.00	2	255.25	255.50	-1.9	5,062	-0.04%
2021/06/21	0.6	270.83	0.1	281.50	272.00	0.5	5,161	0.01%
2021/06/18	1	275.00	6	280.00	270.00	-5	5,191	-0.10%
2021/06/17	2.1	255.00	0.1	259.76	260.00	2	5,234	0.04%
2021/06/16	14	255.02	3	269.00	255.00	11	5,289	0.21%
2021/06/15	8.2	278.79	3.3	264.60	283.00	4.9	5,283	0.09%
2021/06/09	3	250.50	14	250.50	250.50	-11	5,214	-0.21%
2021/06/08	11	228.00	3	190.51	228.00	8	5,200	0.15%
2021/06/07	1	207.50	3	207.50	207.50	-2	5,154	-0.04%
2021/06/04	2	230.50	0	0.00	230.50	2	5,149	0.04%
2021/06/03	2.1	256.00	2	256.00	256.00	0.1	5,143	0.00%
2021/06/02	2	284.00	1	284.00	284.00	1	5,146	0.02%
2021/06/01	2	315.50	0	0.00	315.50	2	5,172	0.04%
2021/05/28	8.3	393.55	4	393.63	389.00	4.3	5,093	0.08%
2021/05/27	3	396.17	3	401.68	402.00	0	5,050	0.00%
2021/05/26	1	385.00	1.2	386.46	386.00	-0.2	5,024	0.00%
2021/05/25	4.1	386.76	2	383.00	380.00	2.1	5,073	0.04%
2021/05/24	1	375.03	3.1	380.14	396.50	-2.1	5,022	-0.04%
2021/05/21	1.2	365.44	0.1	364.50	360.50	1.1	5,040	0.02%
2021/05/20	2.1	352.31	0.1	356.00	352.00	2	5,007	0.04%
2021/05/19	4.7	348.70	45.2	357.79	344.50	-40.5	4,972	-0.81%
2021/05/18	15.1	386.48	6	376.00	375.50	9.1	4,890	0.19%
2021/05/17	8	408.38	14	413.43	417.00	-6	4,770	-0.13%
2021/05/14	7	367.96	12.1	358.60	379.50	-5.1	4,819	-0.11%
2021/05/13	11.1	344.46	13.1	341.98	363.00	-1.9	4,773	-0.04%
2021/05/12	31.1	319.57	13.4	325.37	330.00	17.7	4,696	0.38%
2021/05/11	10.3	296.37	10.3	296.46	300.00	0	4,539	0.00%
2021/05/10	4	280.50	12.3	284.51	280.00	-8.3	4,515	-0.18%
2021/05/07	2	273.75	7	275.36	275.00	-5	4,520	-0.11%
2021/05/06	19.3	273.42	7	277.79	270.00	12.3	4,514	0.27%
2021/05/05	12	280.92	20.3	288.76	287.00	-8.3	4,463	-0.19%
2021/05/04	25.8	285.41	9	284.94	281.00	16.8	4,450	0.38%
2021/05/03	18	302.83	34.5	305.95	310.00	-16.5	4,379	-0.38%
2021/04/29	9	286.61	8	287.56	285.00	1	4,273	0.02%
2021/04/28	5	280.90	5	278.60	276.00	0	4,253	0.00%
2021/04/27	1	285.00	6.1	285.31	287.00	-5.1	4,267	-0.12%
2021/04/26	7	271.00	5.3	270.77	268.50	1.7	4,210	0.04%
2021/04/23	5.3	263.15	6	264.75	262.00	-0.7	4,211	-0.02%
2021/04/22	29.1	269.92	9	268.22	259.00	20.1	4,191	0.48%
2021/04/21	6.1	280.43	13.1	282.14	277.50	-7	4,115	-0.17%
2021/04/20	2	282.25	16.1	282.50	287.00	-14.1	4,124	-0.34%
2021/04/19	13.2	278.32	6	281.17	275.00	7.2	4,152	0.17%
2021/04/16	2.4	289.42	6	292.08	286.00	-3.6	4,120	-0.09%
2021/04/15	10	287.85	3	288.50	288.00	7	4,108	0.17%
2021/04/14	26.2	282.87	13	291.31	282.50	13.2	4,119	0.32%
2021/04/13	8	298.13	1	313.00	295.00	7	4,048	0.17%
2021/04/12	1	314.00	3	314.00	314.00	-2	3,950	-0.05%
2021/04/09	5	272.00	25	279.36	285.50	-20	3,977	-0.50%
2021/04/08	4	275.00	2	272.50	272.50	2	3,999	0.05%
2021/04/07	8	280.50	13	284.73	276.00	-5	4,096	-0.12%
2021/04/06	36	278.88	10	271.70	270.00	26	4,146	0.63%
2021/04/01	2	291.25	4	290.13	289.00	-2	4,076	-0.05%
2021/03/31	14	289.47	4	295.75	289.00	10	4,019	0.25%
2021/03/30	13	292.69	10	294.90	296.00	3	3,930	0.08%
2021/03/29	5	270.91	2	275.00	284.50	3	3,829	0.08%
2021/03/26	0	0.00	4	255.25	259.00	-4	3,755	-0.11%
2021/03/25	12	260.92	7	260.51	253.00	5	3,691	0.14%
2021/03/24	2	236.00	0	0.00	249.00	2	3,517	0.06%
2021/03/23	3	225.50	2	221.25	226.50	1	3,432	0.03%
2021/03/22	2	202.75	5	207.60	206.00	-3	3,317	-0.09%
2021/03/19	15	205.53	6	205.50	202.00	9	3,266	0.28%
2021/03/18	7	201.36	13	207.35	208.00	-6	3,208	-0.19%
2021/03/17	7	198.57	6	203.08	197.50	1	3,151	0.03%
2021/03/16	5	199.10	1	201.00	197.50	4	3,095	0.13%
2021/03/15	3	201.17	2	201.25	202.00	1	3,068	0.03%
2021/03/12	22	203.43	7	207.71	197.00	15	3,041	0.49%
2021/03/11	4	206.00	0.1	214.00	214.00	3.9	2,979	0.13%
2021/03/10	0	0.00	1	204.50	205.00	-1	2,905	-0.03%
2021/03/09	0	0.00	3	192.00	196.00	-3	2,892	-0.10%
2021/03/08	4	200.00	10	199.00	188.00	-6	2,885	-0.21%
2021/03/05	0	0.00	2	203.50	203.50	-2	2,886	-0.07%
2021/03/02	0	0.00	1.1	174.77	172.50	-1.1	3,103	-0.04%
2021/02/26	1	176.50	0	0.00	175.50	1	3,110	0.03%
2021/02/25	1	193.00	11	193.00	185.00	-10	3,088	-0.32%
2021/02/24	0	0.00	12.1	175.50	175.50	-12.1	3,017	-0.40%
2021/02/23	7	202.36	3	195.83	194.50	4	3,047	0.13%
2021/02/22	3	216.00	0	0.00	216.00	3	2,996	0.10%
2021/02/19	5	196.50	2	196.50	196.50	3	3,019	0.10%
2021/02/18	0	0.00	1	179.00	179.00	-1	3,061	-0.03%
2021/02/17	2	160.75	1	162.50	163.00	1	3,051	0.03%
2021/02/05	26	142.65	65.3	146.61	148.50	-39.3	3,018	-1.30%
2021/02/04	19	132.71	5	134.50	135.00	14	2,799	0.50%
2021/02/03	1	121.50	34	119.68	123.00	-33	2,649	-1.25%
2021/02/02	7	108.86	6	109.58	112.00	1	2,511	0.04%
2021/02/01	5	109.50	11.2	109.91	110.00	-6.2	2,462	-0.25%
2021/01/29	1	104.00	1	105.50	103.00	0	2,382	0.00%
2021/01/27	1.1	108.90	2	107.00	106.50	-1	2,351	-0.04%
2021/01/26	4	107.75	2	108.75	107.50	2	2,376	0.08%
2021/01/25	15	108.70	9	109.50	107.50	6	2,399	0.25%
2021/01/22	1	106.00	2	105.50	104.50	-1	2,347	-0.04%
2021/01/21	0	0.00	1	103.50	103.50	-1	2,340	-0.04%
2021/01/20	1.1	105.93	27	106.20	106.00	-26	2,322	-1.12%
2021/01/19	1	102.50	2.1	102.71	103.00	-1.1	2,267	-0.05%
2021/01/18	0	0.00	3	103.33	102.00	-3	2,275	-0.13%
2021/01/15	5	99.10	0	0.00	98.20	5	2,249	0.22%
2021/01/14	1	99.80	2	100.25	100.00	-1	2,246	-0.04%
2021/01/13	21	101.76	0	0.00	100.00	21	2,233	0.94%
2021/01/12	8	103.38	28.3	105.02	106.50	-20.3	2,194	-0.93%
2021/01/11	9	98.62	6	99.90	99.10	3	2,123	0.14%
2021/01/08	6	98.87	1	98.90	98.40	5	2,119	0.24%
2021/01/07	2	101.45	8	101.56	100.50	-6	2,111	-0.28%
2021/01/06	10	97.80	0	0.00	95.40	10	2,092	0.48%
2021/01/05	11	97.68	10	99.10	97.60	1	2,115	0.05%
2021/01/04	3.1	96.77	0	0.00	96.70	3.1	2,119	0.15%
2020/12/31	19.1	108.97	4	105.88	103.00	15.1	2,074	0.73%
2020/12/30	9	112.17	52	113.99	110.00	-43	1,991	-2.16%
2020/12/29	3	104.83	32	106.41	109.50	-29	1,865	-1.55%
2020/12/28	0	0.00	10.1	99.60	99.60	-10.1	1,777	-0.57%
2020/12/25	0	0.00	1	96.00	95.90	-1	1,760	-0.06%
2020/12/24	0	0.00	11	95.45	95.10	-11	1,759	-0.63%
2020/12/23	1.1	95.79	5	95.60	94.00	-3.9	1,758	-0.22%
2020/12/22	9	95.17	13	98.45	98.40	-4	1,761	-0.23%
2020/12/21	1	94.00	0	0.00	92.50	1	1,749	0.06%
2020/12/17	1	95.10	0	0.00	94.10	1	1,757	0.06%
2020/12/14	1	95.70	5	96.28	95.50	-4	1,829	-0.22%
2020/12/11	2	91.70	4	92.60	94.90	-2	1,842	-0.11%
2020/12/10	0	0.00	6	95.27	93.80	-6	1,835	-0.33%
2020/12/09	2	96.10	5	96.66	93.90	-3	1,845	-0.16%
2020/12/08	5	96.04	8	98.06	96.00	-3	1,856	-0.16%
2020/12/07	27	97.47	1	96.10	96.00	26	1,857	1.40%
2020/12/04	10	102.00	1	102.00	100.50	9	1,858	0.48%
2020/12/03	0	0.00	1	103.50	102.00	-1	1,899	-0.05%
2020/12/02	2	102.50	0	0.00	102.50	2	1,901	0.11%
2020/12/01	12	104.54	1	105.50	103.00	11	1,916	0.57%
2020/11/30	23	102.07	17	103.65	107.00	6	1,916	0.31%
2020/11/27	22	101.25	17	102.03	102.00	5	1,869	0.27%
2020/11/26	24	108.35	18	109.08	107.00	6	1,846	0.32%
2020/11/25	0	0.00	3	102.50	102.50	-3	1,766	-0.17%
2020/11/24	0	0.00	13	93.91	93.20	-13	1,778	-0.73%
2020/11/23	8	92.60	6	92.05	92.60	2	1,799	0.11%
2020/11/20	7	92.49	2	92.75	92.10	5	1,802	0.28%
2020/11/19	6	94.67	10	95.30	95.40	-4	1,777	-0.23%
2020/11/18	8	92.71	2	92.70	92.30	6	1,774	0.34%
2020/11/17	4	92.73	28	92.44	94.30	-24	1,804	-1.33%
2020/11/16	0	0.00	1	88.70	88.50	-1	1,806	-0.06%
2020/11/13	1	89.20	6	89.15	89.90	-5	1,883	-0.27%
2020/11/12	3	88.80	2	87.65	88.80	1	1,903	0.05%
2020/11/10	4	88.10	0	0.00	87.90	4	1,913	0.21%
2020/11/09	0	0.00	1	84.70	84.60	-1	1,929	-0.05%
2020/11/06	10	87.00	0	0.00	85.20	10	1,951	0.51%
2020/11/05	0	0.00	23	87.10	86.50	-23	2,011	-1.14%
2020/11/04	1	87.70	8	87.00	87.20	-7	2,044	-0.34%
2020/11/03	0	0.00	1	89.40	88.00	-1	2,076	-0.05%
2020/11/02	0	0.00	3	89.23	90.60	-3	2,065	-0.15%
2020/10/29	1	86.20	1	85.50	85.80	0	2,120	0.00%
2020/10/28	6	86.22	0	0.00	85.20	6	2,189	0.27%
2020/10/27	10	84.64	5	84.00	83.80	5	2,191	0.23%
2020/10/26	1	83.60	0	0.00	83.00	1	2,211	0.05%
2020/10/23	2	87.60	1	89.00	87.60	1	2,247	0.04%
2020/10/22	4	88.18	0	0.00	87.40	4	2,355	0.17%
2020/10/21	5	89.72	0	0.00	89.10	5	2,464	0.20%
2020/10/20	0	0.00	7	90.91	89.80	-7	2,507	-0.28%
2020/10/19	0	0.00	3	90.50	90.00	-3	2,565	-0.12%
2020/10/15	7	89.39	1	90.00	89.30	6	2,676	0.22%
2020/10/14	1	92.60	1	92.60	91.10	0	2,804	0.00%
2020/10/13	2	89.05	5	89.40	89.40	-3	2,935	-0.10%
2020/10/12	2	94.15	0	0.00	93.10	2	2,944	0.07%
2020/10/08	1	95.70	0	0.00	96.10	1	3,007	0.03%
2020/10/07	25	97.74	0	0.00	97.70	25	3,065	0.82%
2020/10/06	1	98.80	0	0.00	98.70	1	3,155	0.03%
2020/09/30	0	0.00	1	95.20	98.80	-1	3,393	-0.03%
2020/09/29	1	93.90	2	96.90	93.70	-1	3,525	-0.03%
2020/09/28	1	95.80	0	0.00	96.50	1	3,587	0.03%
2020/09/25	3	97.20	0	0.00	95.00	3	3,660	0.08%
2020/09/24	0	0.00	1	100.50	99.50	-1	3,725	-0.03%
2020/09/23	0	0.00	3	102.67	102.50	-3	3,818	-0.08%
2020/09/22	10	102.00	1	102.50	102.00	9	3,916	0.23%
2020/09/21	6	102.75	20	104.25	102.50	-14	4,094	-0.34%
2020/09/18	0	0.00	6	102.58	103.00	-6	4,147	-0.14%
2020/09/16	5	102.50	11	102.45	101.50	-6	4,240	-0.14%
2020/09/15	0	0.00	1	99.90	99.00	-1	4,314	-0.02%
2020/09/14	1	97.50	1	97.00	97.00	0	4,433	0.00%
2020/09/11	4	97.23	0	0.00	97.00	4	4,655	0.09%
2020/09/10	0	0.00	1	102.00	100.00	-1	4,852	-0.02%
2020/09/09	12	101.96	3	102.00	101.50	9	4,946	0.18%
2020/09/08	4	106.00	23	103.70	106.50	-19	5,090	-0.37%
2020/09/07	0	0.00	3	100.00	99.70	-3	5,194	-0.06%
2020/09/04	4	101.88	22	100.49	100.50	-18	5,396	-0.33%
2020/09/03	19	99.04	1	98.60	98.80	18	5,565	0.32%
2020/09/02	1	101.50	0	0.00	101.00	1	5,659	0.02%
2020/09/01	9	102.78	2	102.50	102.00	7	5,716	0.12%
2020/08/31	8	106.25	11	108.27	105.50	-3	5,721	-0.05%
2020/08/28	0	0.00	2	104.75	103.00	-2	5,706	-0.04%
2020/08/27	2	102.00	11	102.68	104.00	-9	5,783	-0.16%
2020/08/26	1	100.00	8	100.38	101.00	-7	5,926	-0.12%
2020/08/25	15	99.47	10	100.00	99.10	5	6,019	0.08%
2020/08/24	1	101.00	1	102.50	101.00	0	6,138	0.00%
2020/08/21	7	100.07	18	99.44	103.50	-11	6,248	-0.18%
2020/08/20	13	94.38	9	94.39	95.20	4	6,403	0.06%
2020/08/19	9	101.33	8	102.13	100.00	1	6,668	0.01%
2020/08/18	0	0.00	31	98.60	98.60	-31	6,835	-0.45%
2020/08/17	1	90.50	2	90.20	89.70	-1	7,088	-0.01%
2020/08/13	2	90.20	1	92.60	90.00	1	7,469	0.01%
2020/08/11	4	94.65	20	95.63	93.10	-16	7,655	-0.21%
2020/08/10	20	100.25	3	102.67	100.00	17	7,675	0.22%
2020/08/07	0	0.00	22	105.52	103.50	-22	7,858	-0.28%
2020/08/06	2	101.00	2	103.50	101.00	0	8,049	0.00%
2020/08/05	12	100.21	10	103.50	101.00	2	8,139	0.02%
2020/08/04	4	105.75	33	105.27	104.00	-29	8,344	-0.35%
2020/08/03	5	102.00	23	105.83	108.50	-18	8,536	-0.21%
2020/07/31	20	99.03	20	100.00	99.00	0	8,874	0.00%
2020/07/30	11	98.61	6	99.82	99.10	5	8,900	0.06%
2020/07/28	2	97.05	19	96.64	96.80	-17	9,085	-0.19%
2020/07/27	33	98.50	19	101.26	96.80	14	9,064	0.15%
2020/07/24	4	108.50	13	109.88	107.00	-9	9,058	-0.10%
2020/07/23	3	109.33	4	111.00	109.00	-1	9,275	-0.01%
2020/07/22	13	112.42	5	112.10	112.00	8	9,417	0.08%
2020/07/21	9	109.83	16	107.47	107.50	-7	9,504	-0.07%
2020/07/20	4	105.25	10	116.00	107.00	-6	9,606	-0.06%
2020/07/17	14	112.79	4	117.75	112.50	10	9,548	0.10%
2020/07/16	7	125.36	6	125.00	124.50	1	9,525	0.01%
2020/07/15	16	126.38	7	128.64	124.50	9	9,663	0.09%
2020/07/14	1	129.00	27	128.22	129.00	-26	9,617	-0.27%
2020/07/13	8	128.00	3	126.67	126.00	5	9,570	0.05%
2020/07/10	35	129.21	28	130.18	130.00	7	9,534	0.07%
2020/07/09	6	126.67	12	125.50	124.00	-6	9,412	-0.06%
2020/07/08	38	126.96	38	128.13	127.50	0	9,332	0.00%
2020/07/07	1	119.50	2	119.25	119.00	-1	9,215	-0.01%
2020/07/06	2	122.25	2	121.50	121.50	0	9,209	0.00%
2020/07/03	8	122.00	11	120.59	121.00	-3	9,188	-0.03%
2020/07/02	2	125.25	5	124.80	123.00	-3	9,143	-0.03%
2020/07/01	7	119.71	18	120.19	122.50	-11	9,107	-0.12%
2020/06/30	7	122.21	11	121.77	121.50	-4	9,032	-0.04%
2020/06/29	1	113.00	21	118.29	118.50	-20	8,874	-0.23%
2020/06/24	6	109.33	6	109.92	108.00	0	8,869	0.00%
2020/06/23	3	113.50	7	113.50	113.00	-4	8,821	-0.05%
2020/06/22	2	113.00	15	113.40	113.50	-13	8,813	-0.15%
2020/06/19	16	116.44	10	114.00	113.50	6	8,763	0.07%
2020/06/18	9	118.00	6	121.17	119.50	3	8,676	0.03%
2020/06/17	20	111.25	24	111.02	115.50	-4	8,475	-0.05%
2020/06/16	15	106.93	15	106.00	105.00	0	8,308	0.00%
2020/06/15	5	107.60	2.3	107.09	106.00	2.7	8,290	0.03%
2020/06/12	11	100.04	14	99.56	104.00	-3	8,214	-0.04%
2020/06/11	18	100.04	6	102.75	96.00	12	8,193	0.15%
2020/06/10	13	102.96	18	104.06	105.50	-5	8,026	-0.06%
2020/06/09	1	88.00	6	93.07	96.30	-5	7,856	-0.06%
2020/06/08	3	91.40	4	89.93	87.60	-1	7,796	-0.01%
2020/06/05	2	91.85	3	92.43	91.40	-1	7,751	-0.01%
2020/06/04	7	92.13	1	92.20	91.00	6	7,761	0.08%
2020/06/03	5	94.48	2	94.90	93.90	3	7,746	0.04%
2020/06/02	6	93.72	32	94.90	89.00	-26	7,687	-0.34%
2020/06/01	19	102.06	15	99.80	97.00	4	7,596	0.05%
2020/05/29	28	102.21	13	103.54	101.50	15	7,519	0.20%
2020/05/28	6	99.27	21	94.40	98.00	-15	7,444	-0.20%
2020/05/27	18	99.54	17	102.94	98.00	1	7,410	0.01%
2020/05/26	33	103.70	15	106.90	107.00	18	7,256	0.25%
2020/05/25	39	95.64	83.4	97.40	100.50	-44.4	7,085	-0.63%
2020/05/22	18	87.07	14	88.61	91.40	4	7,186	0.06%
2020/05/21	2	82.30	12	83.53	83.10	-10	6,910	-0.14%
2020/05/20	22	83.71	6	82.67	84.60	16	6,892	0.23%
2020/05/19	10	85.80	6	85.80	85.80	4	6,676	0.06%
2020/05/18	7	77.01	11	75.95	78.00	-4	6,790	-0.06%
2020/05/15	1.1	74.27	2	73.20	72.10	-0.9	6,764	-0.01%
2020/05/14	106	76.73	5	74.92	73.10	101	6,756	1.49%	大買/鉅額交易
2020/05/13	4	72.23	9	72.41	75.00	-5	6,547	-0.08%
2020/05/12	7	67.76	20	66.92	68.20	-13	6,365	-0.20%
2020/05/11	9	67.03	11	69.19	66.50	-2	6,245	-0.03%
2020/05/08	19	73.81	8	75.30	70.40	11	5,998	0.18%
2020/05/07	37	74.25	136	77.57	78.20	-99	5,762	-1.72%	大賣/
2020/05/05	3	63.00	5	63.64	64.70	-2	5,321	-0.04%
2020/05/04	2	56.85	25	58.25	58.90	-23	5,216	-0.44%
2020/04/30	12	54.63	6	54.47	53.60	6	5,120	0.12%
2020/04/29	3	54.13	2	54.45	53.30	1	5,081	0.02%
2020/04/28	10	57.35	3	56.20	55.50	7	5,019	0.14%
2020/04/27	0	0.00	11	54.55	54.60	-11	4,773	-0.23%
2020/04/24	4	50.06	2	49.55	49.65	2	4,577	0.04%
2020/04/23	4	48.75	11	49.91	49.90	-7	4,435	-0.16%
2020/04/22	1	47.15	2	47.10	46.80	-1	4,259	-0.02%
2020/04/21	2	46.43	0	0.00	47.00	2	4,177	0.05%
2020/04/20	2	47.00	14	46.66	47.90	-12	4,046	-0.30%
2020/04/17	1	43.55	1	43.80	43.55	0	3,852	0.00%
2020/04/16	1	44.30	0	0.00	44.15	1	3,812	0.03%
2020/04/14	0	0.00	1	45.60	45.25	-1	3,722	-0.03%
2020/04/13	14	45.21	2	45.65	45.15	12	3,690	0.33%
2020/04/09	10	46.90	1	46.35	45.90	9	3,647	0.25%
2020/04/07	0	0.00	5	46.20	45.55	-5	3,517	-0.14%
2020/04/01	2	44.10	1	44.20	43.95	1	3,387	0.03%
2020/03/30	2	45.90	0	0.00	46.00	2	3,322	0.06%
2020/03/26	1	44.70	5	44.50	45.00	-4	3,209	-0.12%
2020/03/25	0	0.00	6	42.77	43.35	-6	3,147	-0.19%
2020/03/24	1	43.00	0	0.00	43.00	1	3,095	0.03%
2020/03/23	3	45.17	0	0.00	43.40	3	3,043	0.10%
2020/03/20	1	46.30	1	45.75	45.10	0	2,997	0.00%
2020/03/19	1	42.20	8	44.78	44.10	-7	2,933	-0.24%
2020/03/18	7	47.11	7	45.27	46.30	0	2,841	0.00%
2020/03/17	2	44.80	45	44.38	45.95	-43	2,740	-1.57%
2020/03/16	0	0.00	75	42.05	42.05	-75	2,594	-2.89%
2020/03/13	0	0.00	1	38.25	38.25	-1	2,542	-0.04%
2020/03/12	0	0.00	1	43.10	42.45	-1	2,510	-0.04%
2020/03/10	1	46.65	1	48.00	46.65	0	2,409	0.00%
2020/03/09	1	50.10	26	50.08	50.10	-25	2,347	-1.07%
2020/03/06	1	51.40	3	51.50	51.40	-2	2,282	-0.09%
2020/03/05	6	49.33	119	47.85	50.10	-113	2,216	-5.10%	大賣/鉅額交易
2020/03/04	6	52.05	5	53.30	52.70	1	2,117	0.05%
2020/03/03	7	51.76	11	52.08	51.80	-4	2,073	-0.19%
2020/03/02	11	53.33	9	53.64	54.50	2	2,003	0.10%
2020/02/27	19	50.96	0	0.00	51.00	19	1,886	1.01%
2020/02/26	5	52.52	12	51.66	52.50	-7	1,814	-0.39%
2020/02/25	5	51.16	115	51.96	52.30	-110	1,648	-6.67%	大賣/鉅額交易
2020/02/21	3	42.48	9	43.12	43.30	-6	1,266	-0.47%
2020/02/20	4	39.53	8	38.83	39.40	-4	1,148	-0.35%
2020/02/19	118	42.24	5	41.73	41.50	113	1,058	10.68%	大買/鉅額交易
2020/02/18	7	38.68	7	38.60	39.40	0	846	0.00%
2020/02/17	5	33.80	0	0.00	35.85	5	687	0.73%
2020/02/14	1	33.20	0	0.00	32.60	1	601	0.17%
2020/02/13	1	32.60	1	33.00	33.00	0	580	0.00%
2020/02/12	5	31.75	0	0.00	31.60	5	526	0.95%
2020/02/06	0	0.00	2	31.20	31.05	-2	466	-0.43%
2020/02/05	0	0.00	1	31.10	30.90	-1	451	-0.22%
2020/02/04	1	32.60	1	31.80	32.10	0	433	0.00%
2020/02/03	6	32.98	1	32.00	34.90	5	371	1.35%
2020/01/31	6	33.63	6	36.35	32.05	0	313	0.00%
2020/01/09	1	28.85	0	0.00	28.90	1	202	0.49%
2020/01/07	0	0.00	1	29.90	29.55	-1	198	-0.50%
2020/01/03	0	0.00	3	30.05	29.80	-3	183	-1.64%
2019/12/27	0	0.00	3	28.70	28.90	-3	160	-1.87%
2019/12/26	0	0.00	5	28.86	28.90	-5	156	-3.19%
2019/12/25	0	0.00	15	28.79	28.80	-15	154	-9.70%
2019/12/23	0	0.00	23	28.36	28.40	-23	138	-16.60%
2019/12/20	0	0.00	7	28.45	28.20	-7	131	-5.33%
2019/12/17	3	27.95	0	0.00	28.00	3	126	2.37%
2019/12/06	0	0.00	4	27.31	27.70	-4	106	-3.75%
2019/12/05	0	0.00	11	27.17	27.30	-11	105	-10.40%
2019/12/04	0	0.00	2	27.10	27.05	-2	105	-1.90%
2019/12/03	0	0.00	4	27.08	27.05	-4	105	-3.79%
2019/11/11	0	0.00	3	29.53	29.60	-3	103	-2.90%
2019/11/08	0	0.00	1	29.25	29.10	-1	104	-0.96%
2019/11/05	0	0.00	1	29.30	29.60	-1	109	-0.91%
2019/11/04	1	30.50	0	0.00	29.40	1	107	0.93%
2019/10/07	0	0.00	2	27.50	27.70	-2	115	-1.73%
2019/09/10	1	28.50	0	0.00	28.50	1	113	0.88%
2019/08/02	2	30.85	0	0.00	30.90	2	106	1.89%
2019/07/29	0	0.00	2	31.30	31.50	-2	109	-1.82%
2019/07/09	2	32.58	0	0.00	32.25	2	114	1.75%
2019/06/03	2	32.08	0	0.00	32.15	2	188	1.06%
2019/05/20	6	32.55	0	0.00	32.35	6	231	2.59%
2019/05/17	3	32.43	0	0.00	32.00	3	232	1.29%
2019/05/15	1	32.85	0	0.00	32.95	1	238	0.42%
2019/05/14	1	32.10	0	0.00	32.95	1	237	0.42%
2019/04/08	1	34.85	0	0.00	34.85	1	226	0.44%
2019/03/22	1	35.50	0	0.00	35.65	1	229	0.44%
2019/03/15	1	36.00	0	0.00	35.60	1	233	0.43%
2019/03/14	1	36.20	0	0.00	36.10	1	229	0.43%
2019/03/07	3	37.68	0	0.00	37.15	3	277	1.08%
2019/03/06	1	38.15	0	0.00	38.30	1	267	0.37%
2019/03/05	1	36.10	0	0.00	36.15	1	238	0.42%
2019/02/27	1	35.55	0	0.00	35.55	1	235	0.42%
2019/02/22	2	35.75	0	0.00	35.60	2	238	0.84%
2019/02/14	1	35.50	0	0.00	35.85	1	241	0.41%
2019/02/11	3	35.82	0	0.00	35.80	3	247	1.21%
2019/01/23	1	35.05	0	0.00	35.00	1	268	0.37%
2019/01/21	2	34.95	0	0.00	35.05	2	281	0.71%
2019/01/14	1	36.05	0	0.00	35.80	1	296	0.34%
2019/01/04	1	35.80	0	0.00	35.95	1	316	0.32%
2018/12/24	2	35.80	0	0.00	35.80	2	479	0.42%
2018/12/20	2	37.00	0	0.00	36.40	2	482	0.41%
2018/12/19	4	37.03	0	0.00	36.70	4	479	0.83%
2018/12/18	2	37.25	0	0.00	36.90	2	479	0.42%
2018/12/13	3	37.10	0	0.00	36.90	3	480	0.62%
2018/12/12	0	0.00	1	37.60	37.10	-1	480	-0.21%
2018/12/11	4	36.99	0	0.00	37.00	4	482	0.83%
2018/12/10	3	37.40	0	0.00	37.30	3	485	0.62%
2018/12/07	2	37.35	0	0.00	37.35	2	493	0.41%
2018/12/06	23	37.81	0	0.00	37.40	23	513	4.48%
2018/12/05	87	38.69	0	0.00	38.50	87	510	17.04%
2018/12/04	38	37.62	0	0.00	37.10	38	496	7.66%
2018/12/03	44	38.10	2	38.30	37.70	42	498	8.43%
2018/11/30	8	37.86	0	0.00	37.40	8	486	1.65%
2018/11/29	19	36.53	0	0.00	36.80	19	475	4.00%
2018/11/28	16	36.61	0	0.00	36.50	16	471	3.39%
2018/11/27	3	36.37	0	0.00	36.55	3	469	0.64%
2018/11/23	9	36.12	0	0.00	36.00	9	467	1.92%
2018/11/22	3	36.43	0	0.00	36.45	3	464	0.65%
2018/11/21	3	36.37	0	0.00	36.35	3	464	0.65%
2018/11/19	23	36.17	0	0.00	36.30	23	454	5.06%
2018/11/08	2	36.15	0	0.00	36.60	2	447	0.45%
2018/11/06	2	36.20	0	0.00	36.10	2	449	0.44%
2018/11/01	3	36.15	0	0.00	36.50	3	440	0.68%
2018/10/31	1	36.15	0	0.00	36.25	1	435	0.23%
2018/10/30	0	0.00	1	36.90	36.85	-1	428	-0.23%
2018/10/26	0	0.00	1	34.50	34.70	-1	416	-0.24%
2018/10/25	1	34.70	0	0.00	34.20	1	416	0.24%
2018/10/23	0	0.00	1	36.80	36.00	-1	409	-0.24%
2018/10/22	0	0.00	1	35.80	36.45	-1	405	-0.25%
2018/10/19	2	35.35	0	0.00	35.40	2	403	0.50%
2018/10/18	1	36.25	0	0.00	36.25	1	404	0.25%
2018/10/15	1	34.15	1	36.60	36.55	0	404	0.00%
2018/10/11	3	34.27	0	0.00	34.15	3	388	0.77%
2018/10/09	1	38.80	3	38.52	37.85	-2	367	-0.54%
2018/10/08	11	40.65	2	40.48	40.45	9	349	2.58%
2018/10/05	2	38.25	0	0.00	38.45	2	320	0.62%
2018/09/19	0	0.00	1	35.50	35.50	-1	218	-0.46%
2018/09/18	0	0.00	2	34.48	35.10	-2	218	-0.92%
2018/09/07	1	33.55	0	0.00	33.50	1	259	0.38%
2018/08/22	0	0.00	1	31.50	31.50	-1	290	-0.34%
2018/07/20	0	0.00	3	33.67	33.70	-3	472	-0.63%
2018/06/28	0	0.00	2	35.35	35.15	-2	975	-0.21%
2018/06/27	1	36.10	0	0.00	35.55	1	977	0.10%
2018/06/26	2	36.60	1	35.80	35.50	1	982	0.10%
2018/06/25	0	0.00	2	37.60	37.00	-2	977	-0.20%
2018/06/22	4	38.15	0	0.00	38.50	4	959	0.42%
2018/06/11	0	0.00	2	32.85	32.85	-2	958	-0.21%
2018/06/07	1	33.55	5	33.55	33.50	-4	973	-0.41%
2018/06/04	2	33.70	0	0.00	33.60	2	973	0.21%
2018/05/21	0	0.00	1	33.10	32.90	-1	997	-0.10%
2018/05/16	1	34.00	0	0.00	34.20	1	1,019	0.10%
2018/05/14	0	0.00	3	33.72	33.35	-3	1,030	-0.29%
2018/05/07	1	36.60	1	35.80	35.85	0	1,103	0.00%
2018/04/26	0	0.00	6	40.40	39.00	-6	1,040	-0.58%
2018/04/25	11	41.28	0	0.00	40.80	11	1,012	1.09%
2018/04/24	0	0.00	7	43.11	43.00	-7	992	-0.71%
2018/04/23	1	41.80	0	0.00	41.60	1	967	0.10%
2018/04/20	2	40.40	0	0.00	40.20	2	951	0.21%
2018/04/18	2	40.00	1	39.60	39.45	1	920	0.11%
2018/04/17	9	41.49	0	0.00	41.00	9	882	1.02%