精材 (3374)-元富-大裕券商分點個股進出

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
128.5
漲跌
▼2.0
漲幅
-1.53%
成交量
2,061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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	1	131.00	0	0.00	128.50	1	1,339	0.07%
2024/06/04	1.2	130.00	5	130.30	130.50	-3.8	1,413	-0.27%
2024/05/31	0	0.00	8	131.44	127.50	-8	1,400	-0.57%
2024/05/30	0	0.00	3	129.50	129.50	-3	1,304	-0.23%
2024/05/29	0	0.00	0	128.00	128.50	0	1,272	0.00%
2024/05/28	4	127.25	4	125.92	129.00	0	1,245	0.00%
2024/05/27	0	120.00	1	120.50	120.00	-1	1,163	-0.09%
2024/05/24	1	119.50	7	118.93	119.50	-6	1,180	-0.51%
2024/05/23	0	118.00	0	0.00	116.50	0	1,213	0.00%
2024/05/22	3	118.17	1	117.50	118.00	2	1,324	0.15%
2024/05/21	1	116.50	0	0.00	115.50	1	1,392	0.07%
2024/05/17	1	116.50	0	0.00	116.50	1	1,584	0.06%
2024/05/10	0	0.00	10	116.50	118.50	-10	1,900	-0.53%
2024/05/02	0	0.00	1	116.00	116.50	-1	2,043	-0.05%
2024/04/25	0	0.00	2	114.75	114.50	-2	2,190	-0.09%
2024/04/24	1	115.50	0	0.00	115.50	1	2,205	0.05%
2024/04/23	0	0.00	1	112.00	113.50	-1	2,217	-0.05%
2024/04/22	2.1	111.55	1	113.00	111.00	1.1	2,219	0.05%
2024/04/19	1	113.50	0	0.00	113.50	1	2,216	0.05%
2024/04/16	2.1	118.26	1	117.50	117.50	1.1	2,187	0.05%
2024/04/15	1.2	122.09	0	0.00	121.50	1.2	2,174	0.05%
2024/04/12	3.1	125.00	0	0.00	124.50	3.1	2,169	0.14%
2024/04/11	3.2	125.59	8	125.50	125.50	-4.8	2,166	-0.22%
2024/04/10	1	130.00	2	129.00	129.00	-1	2,162	-0.05%
2024/04/09	11	129.23	4	129.00	127.50	7	2,159	0.32%
2024/04/08	0	0.00	1	128.00	127.00	-1	2,133	-0.05%
2024/04/03	1	126.50	0	0.00	127.50	1	2,131	0.05%
2024/04/02	3	127.17	0.2	125.10	127.50	2.8	2,130	0.13%
2024/03/29	0.2	124.01	2	124.00	124.00	-1.8	2,127	-0.08%
2024/03/27	2	123.50	0	0.00	124.00	2	2,137	0.09%
2024/03/26	2	126.00	2	124.50	124.50	0	2,136	0.00%
2024/03/25	6	127.75	0	0.00	127.50	6	2,153	0.28%
2024/03/21	0	128.00	2	127.00	127.00	-2	2,134	-0.09%
2024/03/20	2	128.50	6	127.75	126.00	-4	2,190	-0.18%
2024/03/18	0	126.00	0	0.00	126.50	0	2,216	0.00%
2024/03/15	1	124.00	3	124.00	123.50	-2	2,250	-0.09%
2024/03/14	15	126.00	2	125.50	125.50	13	2,331	0.56%
2024/03/13	36	129.43	0	0.00	126.50	36	2,357	1.53%
2024/03/12	6.2	128.98	1	127.50	129.50	5.2	2,385	0.22%
2024/03/11	2	128.50	0	0.00	128.50	2	2,393	0.08%
2024/03/08	11	132.50	4	130.88	129.50	7	2,439	0.29%
2024/03/07	4	133.63	11	132.64	131.50	-7	2,390	-0.29%
2024/03/06	9	131.83	0	0.00	132.00	9	2,447	0.37%
2024/03/05	2	132.00	0	0.00	131.50	2	2,529	0.08%
2024/03/04	0.2	131.25	2	131.75	130.50	-1.8	2,580	-0.07%
2024/03/01	1	129.00	4	129.25	129.50	-3	2,691	-0.11%
2024/02/29	5	130.00	0	0.00	132.00	5	2,817	0.18%
2024/02/27	0	0.00	2	129.50	128.50	-2	2,893	-0.07%
2024/02/26	1	131.00	5	131.20	130.50	-4	3,073	-0.13%
2024/02/23	7	134.79	8.2	134.82	132.50	-1.2	3,063	-0.04%
2024/02/22	6	131.08	0	0.00	131.50	6	3,009	0.20%
2024/02/21	3	130.00	13	129.62	129.50	-10	2,972	-0.34%
2024/02/20	0.2	136.50	0	0.00	135.50	0.2	2,886	0.01%
2024/02/19	0	0.00	9	135.56	133.50	-9	2,822	-0.32%
2024/02/16	6	131.75	1	132.50	132.50	5	2,756	0.18%
2024/02/15	1	130.50	0	131.50	131.50	1	2,759	0.04%
2024/02/02	2	128.50	2	128.75	128.00	0	2,833	0.00%
2024/02/01	5	127.50	4	127.50	126.00	1	2,787	0.04%
2024/01/31	0	0.00	10	126.80	125.50	-10	2,787	-0.36%
2024/01/25	1	127.50	2	128.00	126.50	-1	2,989	-0.03%
2024/01/24	0	0.00	1	127.50	127.50	-1	2,970	-0.03%
2024/01/23	1	127.50	2	128.00	127.00	-1	2,959	-0.03%
2024/01/22	6	127.00	1	127.50	127.00	5	2,955	0.17%
2024/01/19	25	126.12	4	129.25	125.50	21	2,939	0.71%
2024/01/18	1	123.00	0	123.00	124.00	1	2,920	0.03%
2024/01/17	6	124.08	0	0.00	122.00	6	2,970	0.20%
2024/01/16	3	124.00	1	123.50	124.00	2	2,963	0.07%
2024/01/15	1	123.50	0	0.00	123.50	1	2,988	0.03%
2024/01/12	0	123.00	0	0.00	122.00	0	3,070	0.00%
2024/01/11	0	122.00	0	0.00	122.50	0	3,149	0.00%
2024/01/09	2	121.00	0	0.00	120.50	2	3,195	0.06%
2024/01/08	1	123.00	1	122.50	120.50	0	3,204	0.00%
2024/01/04	1	123.00	3	123.00	123.00	-2	3,265	-0.06%
2024/01/02	0	126.50	2	125.50	126.00	-2	3,248	-0.06%
2023/12/28	0	129.00	0	0.00	128.00	0	3,273	0.00%
2023/12/27	0	0.00	2	128.25	128.00	-2	3,291	-0.06%
2023/12/26	0	127.00	1	127.50	126.50	-1	3,311	-0.03%
2023/12/22	8	125.25	5	125.50	124.50	3	3,433	0.09%
2023/12/21	9	124.72	1	124.50	125.00	8	3,416	0.23%
2023/12/20	6	125.83	0	0.00	125.00	6	3,405	0.18%
2023/12/19	0	127.50	0	0.00	127.00	0	3,373	0.00%
2023/12/18	0	0.00	1	127.50	128.00	-1	3,370	-0.03%
2023/12/15	1	132.50	1	132.50	130.00	0	3,365	0.00%
2023/12/14	2	130.50	1	130.50	130.00	1	3,308	0.03%
2023/12/13	2	128.50	0	0.00	128.00	2	3,271	0.06%
2023/12/12	1	127.50	0	0.00	127.50	1	3,258	0.03%
2023/12/11	6	128.33	1	128.00	128.50	5	3,222	0.16%
2023/12/08	0	0.00	1	136.50	136.00	-1	3,128	-0.03%
2023/12/07	2	135.50	0	0.00	135.00	2	3,092	0.06%
2023/12/05	0	0.00	1	137.50	135.50	-1	3,037	-0.03%
2023/12/04	7	138.86	2	137.50	137.50	5	2,976	0.17%
2023/12/01	2	140.50	9	140.39	139.50	-7	2,929	-0.24%
2023/11/30	1	138.00	1	137.50	138.00	0	2,840	0.00%
2023/11/29	1	136.50	3	137.33	136.00	-2	2,739	-0.07%
2023/11/28	1	134.50	0	0.00	132.50	1	2,664	0.04%
2023/11/27	0	0.00	6	139.00	133.50	-6	2,531	-0.24%
2023/11/24	3	138.33	4	137.75	136.50	-1	2,387	-0.04%
2023/11/22	0	0.00	5	131.60	133.50	-5	2,096	-0.24%
2023/11/21	0	0.00	1.6	131.97	132.50	-1.6	2,064	-0.08%
2023/11/20	7	130.14	0	0.00	131.00	7	2,017	0.35%
2023/11/15	0	0.00	2	129.50	128.50	-2	1,973	-0.10%
2023/11/14	6	130.25	15	129.57	130.00	-9	1,941	-0.46%
2023/11/13	3	130.33	6	132.50	128.50	-3	1,908	-0.16%
2023/11/10	4	127.88	2	126.50	127.00	2	1,789	0.11%
2023/11/09	1	127.00	3.2	127.53	129.00	-2.2	1,763	-0.12%
2023/11/08	1	131.50	0	0.00	128.50	1	1,773	0.06%
2023/11/07	7	129.64	9	129.33	130.00	-2	1,712	-0.12%
2023/11/06	3	126.50	7	127.43	128.00	-4	1,633	-0.25%
2023/11/03	0.2	120.51	8	120.81	121.00	-7.8	1,518	-0.52%
2023/11/02	3.1	120.16	1	120.50	120.00	2.1	1,517	0.14%
2023/11/01	2	115.50	1	116.00	115.50	1	1,514	0.07%
2023/10/31	0	0.00	2	117.50	115.50	-2	1,516	-0.13%
2023/10/30	1	118.00	0	0.00	117.00	1	1,510	0.07%
2023/10/27	2	117.75	0	0.00	117.00	2	1,535	0.13%
2023/10/26	5.1	119.99	0	0.00	117.50	5.1	1,550	0.33%
2023/10/25	0	0.00	3	122.34	122.50	-3	1,527	-0.20%
2023/10/24	2	118.50	1	118.50	118.00	1	1,478	0.07%
2023/10/23	1	118.00	0	0.00	116.50	1	1,494	0.07%
2023/10/20	7	121.36	7	120.57	120.00	0	1,498	0.00%
2023/10/19	4	121.88	5	123.50	123.50	-1	1,467	-0.07%
2023/10/18	0	0.00	2	116.00	116.00	-2	1,470	-0.14%
2023/10/17	1	118.50	4	117.50	118.00	-3	1,490	-0.20%
2023/10/13	3	118.17	5	119.50	118.00	-2	1,554	-0.13%
2023/10/12	13	117.77	0	0.00	119.00	13	1,593	0.82%
2023/10/11	0	0.00	1	114.00	112.50	-1	1,613	-0.06%
2023/10/06	1	112.50	0	0.00	112.00	1	1,719	0.06%
2023/10/04	5	110.20	5	111.20	111.00	0	1,849	0.00%
2023/10/03	2	114.75	1	116.00	114.00	1	1,884	0.05%
2023/10/02	1	117.00	2	116.00	115.50	-1	1,943	-0.05%
2023/09/28	3	117.00	5	116.80	117.50	-2	2,015	-0.10%
2023/09/27	2	113.75	1	114.50	118.00	1	2,224	0.04%
2023/09/25	1	110.00	0	0.00	108.50	1	2,693	0.04%
2023/09/22	0	107.00	0	0.00	109.00	0	2,730	0.00%
2023/09/20	8	109.81	0	0.00	108.00	8	2,834	0.28%
2023/09/18	0	0.00	1	113.50	113.00	-1	2,992	-0.03%
2023/09/15	1	113.50	0	0.00	113.50	1	3,046	0.03%
2023/09/14	2	113.00	0	0.00	113.00	2	3,093	0.06%
2023/09/07	0	0.00	1	117.50	115.50	-1	3,711	-0.03%
2023/09/06	0	0.00	2	116.00	116.00	-2	4,172	-0.05%
2023/09/05	7	116.93	0	0.00	117.00	7	4,457	0.16%
2023/09/01	0	114.50	0	0.00	114.00	0	4,907	0.00%
2023/08/28	0	0.00	10	109.50	110.00	-10	4,935	-0.20%
2023/08/24	0	0.00	0.1	114.00	113.50	-0.1	4,937	0.00%
2023/08/23	1	110.01	1	112.50	113.00	0	4,936	0.00%
2023/08/22	0	0.00	1	110.00	110.50	-1	4,959	-0.02%
2023/08/21	10	111.00	0	0.00	111.00	10	4,962	0.20%
2023/08/18	0	0.00	3.2	110.06	109.00	-3.2	4,945	-0.06%
2023/08/16	1	107.50	2	109.00	110.00	-1	4,920	-0.02%
2023/08/15	0	111.00	5	109.80	110.00	-5	4,908	-0.10%
2023/08/14	1	108.50	2	109.00	109.00	-1	4,897	-0.02%
2023/08/11	0	0.00	2	113.50	113.50	-2	4,858	-0.04%
2023/08/10	1	113.50	2	113.50	113.00	-1	4,851	-0.02%
2023/08/09	2	117.50	1	117.00	117.00	1	4,829	0.02%
2023/08/08	0	0.00	6	117.50	116.00	-6	4,820	-0.12%
2023/08/07	1.2	120.00	0	0.00	119.00	1.2	4,807	0.03%
2023/08/04	0	119.67	1	121.00	121.00	-1	4,784	-0.02%
2023/08/02	1	121.50	0	0.00	120.50	1	4,776	0.02%
2023/08/01	2	124.75	2	124.75	123.50	0	4,750	0.00%
2023/07/31	2	125.00	0	0.00	125.00	2	4,721	0.04%
2023/07/28	1	128.50	0.5	129.20	128.50	0.5	4,688	0.01%
2023/07/27	0	0.00	1	127.50	127.00	-1	4,669	-0.02%
2023/07/25	1	129.00	0	0.00	129.00	1	4,639	0.02%
2023/07/24	2	127.50	0	0.00	126.50	2	4,607	0.04%
2023/07/21	7	129.29	7	129.43	129.50	0	4,566	0.00%
2023/07/19	2	135.25	2.1	136.44	134.00	-0.1	4,475	0.00%
2023/07/18	1	136.00	5	133.80	132.50	-4	4,433	-0.09%
2023/07/17	11	135.00	5	136.00	134.00	6	4,399	0.14%
2023/07/14	6	134.92	7	136.36	138.00	-1	4,358	-0.02%
2023/07/13	8	136.56	8	139.50	134.50	0	4,332	0.00%
2023/07/12	2	137.75	1.6	137.22	137.00	0.4	4,253	0.01%
2023/07/11	3.1	134.04	3	136.67	133.50	0.1	4,175	0.00%
2023/07/10	1	136.50	3	135.50	136.00	-2	4,119	-0.05%
2023/07/07	2	134.50	7	133.57	134.00	-5	4,061	-0.12%
2023/07/06	11.7	137.87	8	140.00	135.00	3.7	3,973	0.09%
2023/07/05	16	144.63	3	143.17	140.00	13	3,862	0.34%
2023/07/04	8	140.25	14.1	141.46	144.50	-6.1	3,576	-0.17%
2023/07/03	8.1	129.95	13	129.15	131.50	-5	3,173	-0.16%
2023/06/30	1	126.50	0.1	126.00	128.50	0.9	3,046	0.03%
2023/06/29	11	126.09	0	0.00	126.00	11	3,017	0.37%
2023/06/28	8	128.44	3	128.00	126.50	5	3,009	0.17%
2023/06/27	7.1	126.10	7	126.64	126.50	0.1	2,960	0.00%
2023/06/26	5	124.30	11	126.23	124.50	-6	2,867	-0.21%
2023/06/21	2	125.50	15	124.93	123.00	-13	2,813	-0.46%
2023/06/20	1	128.50	0	0.00	126.50	1	2,776	0.04%
2023/06/19	1	128.00	1	128.50	129.00	0	2,744	0.00%
2023/06/16	4	128.63	3	128.50	127.00	1	2,673	0.04%
2023/06/15	14.1	132.95	6	132.67	130.00	8.1	2,616	0.31%
2023/06/14	1	131.50	0	128.50	129.00	1	2,456	0.04%
2023/06/13	17	129.68	5	130.00	130.00	12	2,372	0.51%
2023/06/12	15	131.13	10	132.40	128.00	5	2,139	0.23%
2023/06/09	13	125.00	21	126.40	128.00	-8	1,682	-0.48%
2023/06/08	25	118.04	24	117.73	116.50	1	1,425	0.07%
2023/06/07	11	109.68	23	110.83	113.00	-12	1,147	-1.05%
2023/06/05	10	106.50	0	0.00	106.50	10	1,155	0.87%
2023/06/02	2	106.50	1	105.50	105.00	1	1,148	0.09%
2023/06/01	0	0.00	1	104.00	105.00	-1	1,157	-0.09%
2023/05/31	0	0.00	1	104.50	105.00	-1	1,156	-0.09%
2023/05/30	0	0.00	3	104.50	105.50	-3	1,153	-0.26%
2023/05/29	1	104.50	2.2	105.18	105.00	-1.2	1,152	-0.10%
2023/05/26	4.2	105.76	2	104.77	104.50	2.2	1,146	0.19%
2023/05/25	1	101.00	1	102.50	102.50	0	1,117	0.00%
2023/05/24	0	101.50	0	0.00	100.50	0	1,130	0.00%
2023/05/23	0	101.00	0	0.00	100.50	0	1,138	0.00%
2023/05/22	0	100.50	1	101.00	100.50	-1	1,151	-0.09%
2023/05/19	1	99.70	0	0.00	99.70	1	1,199	0.08%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/17	0	0.00	24	99.50	99.40	-24	1,234	-1.94%
2023/05/16	1	99.20	3	98.97	99.10	-2	1,243	-0.16%
2023/05/15	1	97.40	0	0.00	97.00	1	1,258	0.08%
2023/05/12	0	96.90	0	0.00	98.00	0	1,349	0.00%
2023/05/11	3	96.87	0	0.00	95.90	3	1,373	0.22%
2023/05/05	1	99.90	2	101.00	99.90	-1	1,431	-0.07%
2023/05/04	2	100.25	1	100.50	100.50	1	1,465	0.07%
2023/05/03	0	0.00	0	100.50	99.50	0	1,479	0.00%
2023/05/02	1	99.30	0	0.00	99.40	1	1,496	0.07%
2023/04/28	1	98.10	1	98.10	98.00	0	1,579	0.00%
2023/04/27	1	98.80	1	98.50	98.10	0	1,583	0.00%
2023/04/26	2	97.45	0	0.00	98.80	2	1,599	0.13%
2023/04/24	0	103.00	0	0.00	102.50	0	1,627	0.00%
2023/04/19	1	107.50	3	108.00	107.50	-2	1,685	-0.12%
2023/04/18	5	111.60	11	111.50	110.50	-6	1,686	-0.35%
2023/04/17	1	110.00	0	0.00	110.00	1	1,643	0.06%
2023/04/14	0	108.00	0	0.00	106.50	0	1,612	0.00%
2023/04/11	0	108.50	0	0.00	108.00	0	1,615	0.00%
2023/03/31	0	0.00	2	108.50	108.00	-2	1,652	-0.12%
2023/03/28	2	110.25	1	109.50	110.00	1	1,664	0.06%
2023/03/27	0	0.00	1	109.00	108.00	-1	1,636	-0.06%
2023/03/24	0	0.00	1	110.00	110.50	-1	1,643	-0.06%
2023/03/22	0	110.00	0	0.00	110.00	0	1,625	0.00%
2023/03/20	0	108.00	0	0.00	108.00	0	1,614	0.00%
2023/03/16	1	104.50	0	0.00	105.00	1	1,624	0.06%
2023/03/13	1	107.00	2	106.50	107.00	-1	1,736	-0.06%
2023/03/10	3	110.00	11	110.00	110.00	-8	1,747	-0.46%
2023/03/09	1	111.50	2	111.75	111.50	-1	1,840	-0.05%
2023/03/08	15	111.57	21.1	111.43	111.50	-6.1	1,820	-0.33%
2023/03/07	2	105.50	1	105.50	105.00	1	1,717	0.06%
2023/03/06	10	106.00	1	105.50	105.50	9	1,721	0.52%
2023/03/03	1	103.50	3	104.00	103.00	-2	1,724	-0.12%
2023/03/01	2	102.75	0	0.00	104.00	2	1,810	0.11%
2023/02/24	0	105.00	1	103.50	103.00	-1	1,836	-0.05%
2023/02/23	0	104.50	1	104.50	103.50	-1	1,875	-0.05%
2023/02/22	1	102.00	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	1	104.50	1	104.50	104.00	0	2,166	0.00%
2023/02/17	0	0.00	8	103.50	104.00	-8	2,329	-0.34%
2023/02/16	2	106.00	1	106.00	106.50	1	2,299	0.04%
2023/02/15	2	103.25	0	0.00	104.00	2	2,338	0.09%
2023/02/13	1	106.50	1	106.00	105.50	0	2,382	0.00%
2023/02/10	12	109.96	3	110.00	107.00	9	2,416	0.37%
2023/02/09	1	109.50	1	110.00	109.50	0	2,373	0.00%
2023/02/08	1	109.00	2	109.25	108.50	-1	2,368	-0.04%
2023/02/07	0	108.00	0	0.00	108.00	0	2,346	0.00%
2023/02/06	1	107.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	2	108.01	10	109.25	107.50	-8	2,350	-0.34%
2023/02/02	0	0.00	7	109.86	109.00	-7	2,346	-0.30%
2023/02/01	1	107.00	1	107.00	107.50	0	2,326	0.00%
2023/01/31	11	106.23	2	106.75	107.00	9	2,332	0.39%
2023/01/30	6	106.25	7	106.57	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	1	104.50	104.50	-1	2,255	-0.04%
2023/01/13	3	101.67	0	0.00	101.50	3	2,252	0.13%
2023/01/10	3	106.00	2	105.50	104.50	1	2,203	0.05%
2023/01/09	0	0.00	2	105.50	104.00	-2	2,182	-0.09%
2023/01/06	2	102.00	3	100.27	102.00	-1	2,163	-0.05%
2023/01/05	1	99.50	1	99.50	97.80	0	2,167	0.00%
2022/12/29	1	96.30	1	96.10	96.30	0	2,280	0.00%
2022/12/28	4	96.73	2	96.05	95.40	2	2,345	0.09%
2022/12/27	1	100.00	0	0.00	99.20	1	2,407	0.04%
2022/12/26	2	98.50	1	98.80	98.50	1	2,486	0.04%
2022/12/22	0	0.00	1	102.00	101.00	-1	2,641	-0.04%
2022/12/16	1	102.50	0	0.00	102.50	1	2,826	0.04%
2022/12/08	2	103.00	0	0.00	104.00	2	2,788	0.07%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	3	107.67	0	0.00	106.50	3	2,754	0.11%
2022/12/05	0	0.00	5	110.90	111.00	-5	2,723	-0.18%
2022/12/02	5	108.30	3	108.83	108.50	2	2,658	0.08%
2022/12/01	22	108.20	9	108.83	106.00	13	2,630	0.49%
2022/11/30	2	103.75	2	104.75	104.50	0	2,535	0.00%
2022/11/25	1	105.00	0	0.00	104.00	1	2,550	0.04%
2022/11/24	0	0.00	1	104.50	105.50	-1	2,562	-0.04%
2022/11/23	4	105.50	0	0.00	104.00	4	2,530	0.16%
2022/11/22	1	104.50	1	104.00	105.00	0	2,489	0.00%
2022/11/18	0	0.00	1	106.00	106.00	-1	2,459	-0.04%
2022/11/17	1	104.50	2	105.50	107.00	-1	2,423	-0.04%
2022/11/16	24	109.42	17	108.74	108.00	7	2,381	0.29%
2022/11/15	6	109.08	3	109.17	109.50	3	2,254	0.13%
2022/11/14	0	0.00	1	99.50	99.70	-1	2,158	-0.05%
2022/11/11	2	99.15	3	99.17	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	3	95.67	95.50	-3	2,125	-0.14%
2022/11/09	3	93.63	0	0.00	94.40	3	2,125	0.14%
2022/11/08	4	93.45	0	0.00	92.40	4	2,124	0.19%
2022/11/07	2	93.75	1	93.90	93.30	1	2,197	0.05%
2022/11/04	0	0.00	1	95.70	96.70	-1	2,209	-0.05%
2022/11/03	0	0.00	10	94.00	94.80	-10	2,265	-0.44%
2022/11/02	1	94.80	1	94.40	94.40	0	2,346	0.00%
2022/11/01	1	94.70	0	0.00	94.70	1	2,396	0.04%
2022/10/31	1	95.70	1	94.60	95.70	0	2,495	0.00%
2022/10/24	1	89.40	0	0.00	88.40	1	2,546	0.04%
2022/10/20	0	0.00	1	91.00	90.10	-1	2,597	-0.04%
2022/10/19	0	0.00	2	92.90	91.10	-2	2,641	-0.08%
2022/10/14	0	0.00	1	90.20	90.50	-1	2,810	-0.04%
2022/10/13	1	85.80	8	87.74	85.10	-7	2,835	-0.25%
2022/10/12	0	0.00	2	91.75	90.60	-2	2,837	-0.07%
2022/10/11	1	89.90	0	0.00	88.50	1	2,908	0.03%
2022/10/07	2	94.55	2	94.40	94.60	0	3,000	0.00%
2022/10/06	1	95.00	0	0.00	95.50	1	3,040	0.03%
2022/10/05	15	95.69	4	95.95	94.20	11	3,049	0.36%
2022/10/04	2	93.90	1	94.50	93.80	1	3,038	0.03%
2022/10/03	3	93.05	3	90.90	91.00	0	3,013	0.00%
2022/09/29	2	92.60	2	93.80	92.90	0	3,245	0.00%
2022/09/28	1	99.20	0	0.00	97.20	1	3,202	0.03%
2022/09/27	1	103.50	1	103.00	106.00	0	3,173	0.00%
2022/09/26	2	105.25	1	103.50	103.00	1	3,145	0.03%
2022/09/16	1	122.99	0	0.00	122.00	1	3,253	0.03%
2022/09/12	0	0.00	5	125.50	125.50	-5	3,473	-0.14%
2022/09/08	2	121.00	0	0.00	124.50	2	3,512	0.06%
2022/09/07	3	119.67	1	120.50	120.50	2	3,553	0.06%
2022/09/06	2	121.75	2	120.50	119.50	0	3,601	0.00%
2022/09/05	5	123.20	2	122.25	122.00	3	3,648	0.08%
2022/09/02	2	128.00	2	128.00	128.50	0	3,656	0.00%
2022/08/31	0	0.00	7	131.57	131.50	-7	3,663	-0.19%
2022/08/29	0	0.00	0.1	124.50	126.00	-0.1	3,692	0.00%
2022/08/26	0	0.00	4	131.50	128.00	-4	3,795	-0.11%
2022/08/24	1	130.00	1	128.00	128.00	0	3,855	0.00%
2022/08/23	2	128.50	2	127.25	127.50	0	3,982	0.00%
2022/08/22	2	130.00	0	0.00	128.50	2	4,022	0.05%
2022/08/19	2.1	129.01	2	129.00	129.50	0.1	3,998	0.00%
2022/08/17	7	123.36	0	0.00	124.00	7	3,950	0.18%
2022/08/15	0	0.00	2	124.50	124.50	-2	4,055	-0.05%
2022/08/12	1	117.50	2	121.50	122.50	-1	4,094	-0.02%
2022/08/11	4	121.00	0	0.00	120.50	4	4,113	0.10%
2022/08/10	2	121.75	2	121.25	120.50	0	4,137	0.00%
2022/08/09	8	125.44	4	125.75	125.00	4	4,121	0.10%
2022/08/08	3	129.50	0	0.00	130.00	3	4,069	0.07%
2022/08/05	2	130.00	3	130.17	129.50	-1	4,038	-0.02%
2022/08/04	0	0.00	7	129.00	129.50	-7	3,959	-0.18%
2022/08/03	0	0.00	1	126.00	126.00	-1	3,961	-0.03%
2022/07/28	1	127.50	0	0.00	126.50	1	4,072	0.02%
2022/07/27	2	127.50	0	0.00	128.50	2	4,109	0.05%
2022/07/26	1	126.00	3	127.33	127.50	-2	4,362	-0.05%
2022/07/25	2	124.50	0	0.00	126.00	2	4,407	0.05%
2022/07/22	3	125.50	0	0.00	125.00	3	4,576	0.07%
2022/07/21	2	126.50	6	126.75	128.00	-4	4,613	-0.09%
2022/07/20	2	123.50	2	124.00	122.00	0	4,686	0.00%
2022/07/19	2	124.00	1	122.50	122.50	1	4,758	0.02%
2022/07/18	3	123.00	151	123.99	124.50	-148	4,884	-3.03%	大賣/鉅額交易
2022/07/15	7	119.64	6	121.00	122.00	1	5,046	0.02%
2022/07/14	1	110.50	3	112.50	114.00	-2	4,993	-0.04%
2022/07/13	3	109.00	0	0.00	108.00	3	5,079	0.06%
2022/07/12	1	106.50	1	108.50	107.00	0	5,151	0.00%
2022/07/11	0	0.00	1	113.50	112.50	-1	5,095	-0.02%
2022/07/08	4	109.13	2	109.00	111.00	2	5,042	0.04%
2022/07/07	4	106.00	2	104.50	111.00	2	4,893	0.04%
2022/07/06	1	111.50	4	113.00	111.50	-3	4,678	-0.06%
2022/07/05	2	122.00	2	122.25	123.50	0	4,631	0.00%
2022/07/04	2	123.25	0	0.00	121.50	2	4,591	0.04%
2022/07/01	4	122.75	7	123.29	122.00	-3	4,577	-0.07%
2022/06/30	3	130.67	3	129.33	128.50	0	4,554	0.00%
2022/06/29	1	129.00	52	129.12	134.50	-51	4,539	-1.12%
2022/06/28	6	132.50	2	131.75	132.50	4	4,668	0.09%
2022/06/24	0	0.00	2	125.75	128.50	-2	4,711	-0.04%
2022/06/23	3	122.83	5	124.20	124.50	-2	4,660	-0.04%
2022/06/22	1	119.00	2	119.50	119.50	-1	4,605	-0.02%
2022/06/21	3	122.33	0	0.00	124.50	3	4,556	0.07%
2022/06/20	2	124.00	3	122.83	122.00	-1	4,497	-0.02%
2022/06/15	0	0.00	1	138.00	137.00	-1	4,351	-0.02%
2022/06/14	1	142.00	1	143.00	145.00	0	4,309	0.00%
2022/06/10	1	148.00	3	148.50	148.50	-2	4,214	-0.05%
2022/06/09	0	0.00	1	147.50	148.00	-1	4,190	-0.02%
2022/06/08	2	145.25	0	0.00	146.00	2	4,161	0.05%
2022/06/07	0	0.00	4	146.50	147.00	-4	4,144	-0.10%
2022/06/06	2	149.75	1	151.50	147.00	1	4,107	0.02%
2022/06/02	0	0.00	1	147.50	146.00	-1	4,008	-0.02%
2022/06/01	2	148.00	7	146.86	148.00	-5	3,969	-0.13%
2022/05/31	4	148.63	4	148.50	147.00	0	3,922	0.00%
2022/05/30	3	145.00	6	145.75	146.00	-3	3,782	-0.08%
2022/05/27	8	143.50	4	142.63	143.50	4	3,728	0.11%
2022/05/26	0	0.00	1	138.50	140.50	-1	3,679	-0.03%
2022/05/25	0	0.00	1	140.00	140.50	-1	3,661	-0.03%
2022/05/24	2	138.25	4	140.75	138.00	-2	3,663	-0.05%
2022/05/23	4	144.88	4	145.13	142.50	0	3,617	0.00%
2022/05/20	4	143.75	2	143.50	144.00	2	3,542	0.06%
2022/05/19	7	142.79	14.1	141.38	144.00	-7.1	3,476	-0.20%
2022/05/18	4	140.00	7	138.93	139.50	-3	3,422	-0.09%
2022/05/17	4	139.75	5	139.80	140.00	-1	3,358	-0.03%
2022/05/16	1	138.50	1	135.00	135.00	0	3,322	0.00%
2022/05/13	7	135.50	3.1	136.32	135.50	3.9	3,295	0.12%
2022/05/11	4	136.50	4	136.50	137.00	0	3,252	0.00%
2022/05/10	2	134.50	0	134.50	135.50	2	3,192	0.06%
2022/05/09	1	130.00	3	132.33	133.00	-2	3,173	-0.06%
2022/05/06	3	134.33	8	134.88	134.50	-5	3,131	-0.16%
2022/05/05	2	135.25	2	135.25	134.50	0	3,077	0.00%
2022/05/04	8	136.50	16	135.97	135.00	-8	3,024	-0.26%
2022/05/03	17	141.15	18	140.33	137.00	-1	2,958	-0.03%
2022/04/29	0	0.00	1	138.50	138.00	-1	2,675	-0.04%
2022/04/28	2	138.75	3	137.67	135.50	-1	2,587	-0.04%
2022/04/27	2	131.50	8	131.69	136.00	-6	2,398	-0.25%
2022/04/26	8	132.94	17	134.00	131.50	-9	2,301	-0.39%
2022/04/25	4	137.38	20	135.58	137.00	-16	2,148	-0.74%
2022/04/22	5	138.70	7	137.36	138.00	-2	2,052	-0.10%
2022/04/21	22	136.75	25	138.52	138.00	-3	1,943	-0.15%
2022/04/20	31	131.27	1	130.50	130.50	30	1,676	1.79%
2022/04/19	8	130.81	2.3	128.91	126.50	5.7	1,602	0.36%
2022/04/18	10	128.90	6	127.84	130.00	4	1,483	0.27%
2022/04/14	1	121.00	0	0.00	122.00	1	1,419	0.07%
2022/04/13	2	121.25	2	121.75	120.50	0	1,452	0.00%
2022/04/11	2	120.75	2	119.25	119.50	0	1,793	0.00%
2022/04/01	0	0.00	3	128.00	128.50	-3	2,004	-0.15%
2022/03/31	5	131.50	0	0.00	130.50	5	1,990	0.25%
2022/03/30	2	125.00	18	128.72	130.50	-16	1,826	-0.88%
2022/03/25	4	120.63	2	121.50	120.50	2	1,750	0.11%
2022/03/24	1	121.00	1	122.00	120.50	0	1,752	0.00%
2022/03/23	1	122.50	2	123.00	122.50	-1	1,754	-0.06%
2022/03/22	1	119.50	2	122.00	121.00	-1	1,754	-0.06%
2022/03/21	3	121.50	4	122.25	121.50	-1	1,754	-0.06%
2022/03/18	0	0.00	2	122.00	121.00	-2	1,760	-0.11%
2022/03/17	0	0.00	1	123.50	122.00	-1	1,788	-0.06%
2022/03/16	1	119.00	1	119.00	119.50	0	1,777	0.00%
2022/03/15	1	117.00	0	0.00	118.00	1	1,772	0.06%
2022/03/14	0	0.00	2	119.00	119.50	-2	1,781	-0.11%
2022/03/11	0	0.00	1	119.50	119.50	-1	1,804	-0.06%
2022/03/10	3	120.50	0	0.00	118.00	3	1,852	0.16%
2022/03/09	2	117.50	13	118.00	118.00	-11	1,930	-0.57%
2022/03/08	14	116.75	2	118.50	116.50	12	1,968	0.61%
2022/03/07	1	116.50	4	117.38	118.50	-3	1,988	-0.15%
2022/03/04	2	120.75	4	121.63	120.50	-2	1,993	-0.10%
2022/03/02	1	119.00	2	121.25	121.50	-1	2,029	-0.05%
2022/02/24	1	120.50	0	0.00	118.00	1	2,053	0.05%
2022/02/23	2	122.00	1	122.00	122.00	1	2,048	0.05%
2022/02/22	1	120.00	0	0.00	120.00	1	2,086	0.05%
2022/02/21	2	122.25	0	0.00	122.50	2	2,091	0.10%
2022/02/18	13	122.50	4	124.25	124.50	9	2,107	0.43%
2022/02/17	0	0.00	1	132.50	130.50	-1	2,049	-0.05%
2022/02/16	2	131.50	7	132.57	133.00	-5	2,083	-0.24%
2022/02/15	0	0.00	2	130.00	128.00	-2	2,116	-0.09%
2022/02/14	2	126.00	0	0.00	126.00	2	2,192	0.09%
2022/02/10	1	131.50	0	0.00	132.00	1	2,569	0.04%
2022/02/09	1	130.00	1	132.50	132.00	0	2,607	0.00%
2022/02/08	2	128.75	1	128.50	129.50	1	2,664	0.04%
2022/02/07	0	0.00	5	128.10	127.50	-5	2,696	-0.19%
2022/01/26	3	126.33	0	0.00	125.50	3	2,719	0.11%
2022/01/25	8	127.19	1	126.50	126.50	7	2,804	0.25%
2022/01/21	3	132.33	0	0.00	131.00	3	2,843	0.11%
2022/01/20	0.2	135.50	2	134.25	135.00	-1.9	2,851	-0.06%
2022/01/19	2	133.00	4	133.88	133.00	-2	2,867	-0.07%
2022/01/18	4	137.25	2	137.00	136.00	2	2,872	0.07%
2022/01/17	1	137.00	2	139.00	137.00	-1	2,882	-0.03%
2022/01/14	16	139.06	9	137.44	136.00	7	2,897	0.24%
2022/01/12	1	138.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	17	136.41	5	136.70	136.50	12	3,074	0.39%
2022/01/10	1	135.50	1	137.50	139.50	0	3,363	0.00%
2022/01/07	0	0.00	4	138.00	138.00	-4	3,428	-0.12%
2022/01/06	3	140.50	2	140.75	141.50	1	3,396	0.03%
2022/01/05	2	144.00	1	144.00	143.00	1	3,378	0.03%
2022/01/04	12	148.75	35	148.36	146.00	-23	3,327	-0.69%
2022/01/03	1	143.50	1	143.00	143.00	0	3,050	0.00%
2021/12/30	3	144.00	3	144.33	143.00	0	3,016	0.00%
2021/12/29	3	143.50	7	144.14	145.00	-4	2,999	-0.13%
2021/12/28	203	144.48	13	143.38	143.00	190	2,959	6.42%	大買/鉅額交易
2021/12/22	1	138.00	1	138.00	137.50	0	2,943	0.00%
2021/12/21	0	0.00	2	137.00	137.50	-2	2,949	-0.07%
2021/12/14	3	136.33	1	137.00	136.50	2	2,979	0.07%
2021/12/13	1	138.50	0	0.00	137.50	1	2,997	0.03%
2021/12/10	0	0.00	1	141.50	140.50	-1	2,997	-0.03%
2021/12/08	1	143.49	1	143.50	142.00	0	3,038	0.00%
2021/12/07	1	141.51	2	144.00	142.00	-1	3,038	-0.03%
2021/12/06	1.5	145.00	3	145.00	144.00	-1.5	3,028	-0.05%
2021/12/03	6	146.00	7	146.29	144.50	-1	3,015	-0.03%
2021/12/02	1	142.00	8	142.50	143.00	-7	2,974	-0.24%
2021/12/01	14	141.82	6	141.42	142.00	8	2,961	0.27%
2021/11/30	1	139.00	12	138.17	138.00	-11	2,964	-0.37%
2021/11/29	14.5	136.00	0	0.00	136.00	14.5	3,003	0.48%
2021/11/26	0	0.00	3	134.50	134.50	-3	3,064	-0.10%
2021/11/25	2	138.00	4	138.50	138.00	-2	3,102	-0.06%
2021/11/24	6	137.92	0	0.00	138.50	6	3,117	0.19%
2021/11/23	3	138.83	4.2	141.10	138.00	-1.2	3,137	-0.04%
2021/11/22	6	141.25	1	141.00	141.00	5	3,221	0.16%
2021/11/19	14	143.89	2	144.75	143.00	12	3,264	0.37%
2021/11/18	5	141.90	0.1	142.95	142.00	4.9	3,258	0.15%
2021/11/17	3	142.50	3	143.33	142.00	0	3,270	0.00%
2021/11/16	1	143.50	0	0.00	142.50	1	3,270	0.03%
2021/11/15	3	144.50	1	144.50	144.50	2	3,283	0.06%
2021/11/12	8	143.00	5.1	143.39	143.50	3	3,317	0.09%
2021/11/11	6	142.33	2	142.75	142.00	4	3,340	0.12%
2021/11/10	8	147.13	7	147.64	147.50	1	3,484	0.03%
2021/11/09	12	146.00	27.1	146.51	146.50	-15.1	3,652	-0.41%
2021/11/08	8	139.13	3	138.50	138.00	5	3,417	0.15%
2021/11/05	7	138.64	11	138.59	138.50	-4	3,474	-0.12%
2021/11/04	2	136.00	1	134.04	136.50	1	3,454	0.03%
2021/11/03	5	133.40	4	134.00	134.00	1	3,468	0.03%
2021/11/02	8	139.25	8	138.25	136.50	0	3,486	0.00%
2021/11/01	3	136.67	2	138.01	139.00	1	3,422	0.03%
2021/10/29	4	135.50	3	136.33	135.00	1	3,421	0.03%
2021/10/28	2	135.00	1	137.00	135.00	1	3,431	0.03%
2021/10/27	1	135.00	4	136.12	136.00	-3	3,456	-0.09%
2021/10/26	2	134.50	3	135.50	133.00	-1	3,480	-0.03%
2021/10/25	2	131.00	2	133.00	133.50	0	3,524	0.00%
2021/10/22	5	135.70	9	135.72	134.50	-4	3,615	-0.11%
2021/10/21	8	136.38	4.1	138.34	134.00	4	3,638	0.11%
2021/10/20	5	136.70	5	136.90	137.50	0	3,645	0.00%
2021/10/19	4	137.12	3	138.00	137.50	1	3,661	0.03%
2021/10/18	15	136.43	15.1	137.05	134.50	0	3,648	0.00%
2021/10/15	0	0.00	4.1	128.06	131.00	-4.1	3,585	-0.11%
2021/10/14	0	0.00	0	121.50	119.50	0	3,600	0.00%
2021/10/13	0.1	119.00	0	0.00	119.00	0.1	3,706	0.00%
2021/10/12	2	121.25	0	0.00	121.00	2	3,828	0.05%
2021/10/08	0	127.00	0	0.00	125.00	0	4,141	0.00%
2021/10/07	5	125.50	2	123.75	125.50	3	4,392	0.07%
2021/10/06	1	120.50	0	0.00	119.50	1	4,680	0.02%
2021/10/05	0	122.50	9	120.89	124.00	-9	5,048	-0.18%
2021/10/04	3.1	119.52	14	121.71	119.00	-10.9	5,076	-0.21%
2021/10/01	7	123.00	0	0.00	121.50	7	5,188	0.13%
2021/09/30	0	126.75	1	128.48	127.50	-1	5,275	-0.02%
2021/09/29	4	126.63	2	125.50	124.50	2	5,297	0.04%
2021/09/28	2	132.00	0	0.00	131.50	2	5,324	0.04%
2021/09/27	2	135.99	1	133.50	133.50	1	5,407	0.02%
2021/09/24	0	137.00	1	135.50	136.50	-1	5,473	-0.02%
2021/09/23	2	134.25	2	134.25	133.50	0	5,526	0.00%
2021/09/22	2	133.50	0	0.00	133.50	2	5,632	0.04%
2021/09/17	1	133.00	0	135.00	136.00	1	5,678	0.02%
2021/09/16	2	132.25	2	133.00	132.00	0	5,795	0.00%
2021/09/15	7	134.79	2	133.75	133.50	5	5,867	0.09%
2021/09/14	1	139.50	1	139.00	138.00	0	6,005	0.00%
2021/09/13	4	139.75	0	0.00	138.50	4	6,083	0.07%
2021/09/10	0	141.25	0	143.50	144.50	0	6,200	0.00%
2021/09/09	6	139.92	1	139.03	141.00	5	6,439	0.08%
2021/09/08	1	137.50	12	137.83	137.50	-11	6,568	-0.17%
2021/09/07	5	141.70	4	141.50	141.50	1	6,608	0.02%
2021/09/06	6	147.67	2	148.75	145.50	4	6,826	0.06%
2021/09/03	3	148.17	5	150.10	148.50	-2	7,138	-0.03%
2021/09/02	9	148.44	4	149.25	147.50	5	7,195	0.07%
2021/09/01	8	148.94	22	149.84	152.00	-14	7,157	-0.20%
2021/08/31	2	145.25	5	144.80	145.00	-3	7,103	-0.04%
2021/08/30	2	144.50	2	144.75	143.50	0	7,113	0.00%
2021/08/27	1	142.55	1	146.00	142.50	0	7,142	0.00%
2021/08/26	15	148.20	5	146.80	145.00	10	7,202	0.14%
2021/08/25	12	142.54	5	144.20	145.00	7	7,326	0.10%
2021/08/24	2	140.74	10	141.00	137.00	-8	7,323	-0.11%
2021/08/23	0	139.00	6	139.84	140.00	-6	7,362	-0.08%
2021/08/19	2	137.25	0.2	138.05	135.50	1.8	7,484	0.02%
2021/08/18	2	136.28	3	136.68	142.00	-1	7,595	-0.01%
2021/08/17	2.3	135.93	1	137.00	134.00	1.3	7,767	0.02%
2021/08/16	20.1	133.32	11	134.18	134.50	9.1	7,963	0.11%
2021/08/13	25.1	143.76	7	143.57	143.00	18.1	7,790	0.23%
2021/08/12	1	157.00	1.1	158.41	158.50	-0.1	7,552	0.00%
2021/08/11	4	155.63	0	0.00	156.00	4	7,576	0.05%
2021/08/10	5	158.01	1	162.00	163.00	4	7,581	0.05%
2021/08/09	3	160.83	1	165.00	162.00	2	7,659	0.03%
2021/08/06	3	165.50	0	0.00	165.50	3	7,759	0.04%
2021/08/05	2	168.00	19	168.00	168.00	-17	7,924	-0.21%
2021/08/04	4	169.75	0	0.00	168.50	4	8,069	0.05%
2021/08/03	1	171.50	1	171.00	170.50	0	8,134	0.00%
2021/08/02	0	172.50	8	172.00	172.00	-8	8,146	-0.10%
2021/07/30	4	168.39	0	0.00	168.00	4	8,183	0.05%
2021/07/29	1	164.67	7	169.57	171.50	-6	8,221	-0.07%
2021/07/28	10	162.55	2	162.05	163.50	8	8,249	0.10%
2021/07/27	2	171.50	4	170.75	170.50	-2	8,269	-0.02%
2021/07/26	0	175.50	8	175.75	175.00	-8	8,304	-0.10%
2021/07/23	6	171.00	4	172.00	172.50	2	8,256	0.02%
2021/07/22	12	170.46	3	168.67	168.00	9	8,207	0.11%
2021/07/21	15.2	169.40	8	174.38	167.50	7.2	8,146	0.09%
2021/07/20	5	176.71	3.1	177.08	175.00	1.9	7,935	0.02%
2021/07/19	8	180.13	7.2	180.79	179.00	0.8	7,871	0.01%
2021/07/16	6	184.25	1.7	185.15	184.50	4.3	7,815	0.06%
2021/07/15	15	188.99	27	189.44	188.00	-12	7,706	-0.16%
2021/07/14	5	184.51	9.1	185.55	183.00	-4.1	7,431	-0.06%
2021/07/13	14	184.88	14	185.93	180.00	0	7,207	0.00%
2021/07/12	44	182.92	37.1	180.24	186.00	6.9	6,948	0.10%
2021/07/09	16	171.13	14	170.82	170.50	2	6,644	0.03%
2021/07/08	9	175.33	6	175.00	173.00	3	6,766	0.04%
2021/07/07	2	172.50	3	174.33	172.00	-1	6,750	-0.01%
2021/07/06	12	171.42	12	168.33	168.00	0	6,792	0.00%
2021/07/05	13	170.00	12	173.88	172.00	1	6,838	0.01%
2021/07/02	7	166.43	15	166.17	168.50	-8	6,829	-0.12%
2021/07/01	0	0.00	14	164.71	164.00	-14	6,840	-0.20%
2021/06/30	4.1	167.88	6	169.50	169.00	-1.9	6,861	-0.03%
2021/06/29	1	171.00	1	171.00	168.50	0	6,940	0.00%
2021/06/28	9	174.44	1	174.00	173.00	8	7,134	0.11%
2021/06/25	11	176.77	10	179.55	174.00	1	7,129	0.01%
2021/06/24	12	177.00	15	178.07	176.50	-3	7,045	-0.04%
2021/06/23	30.1	176.32	23	176.50	175.00	7.1	7,014	0.10%
2021/06/22	16	171.62	32.1	170.89	170.50	-16	6,885	-0.23%
2021/06/21	18	173.83	23	171.91	171.50	-5	6,832	-0.07%
2021/06/18	24	180.60	31	178.55	177.00	-7	6,705	-0.10%
2021/06/17	30	174.45	9	173.72	174.50	21	6,484	0.32%
2021/06/16	3.1	169.66	2	171.00	169.50	1.1	6,390	0.02%
2021/06/15	4	171.50	11	172.77	172.00	-7	6,359	-0.11%
2021/06/11	149	164.79	214	165.98	167.00	-65	6,218	-1.05%	大買/大賣/
2021/06/10	1	157.00	4	157.38	160.00	-3	5,943	-0.05%
2021/06/09	1	152.50	0	0.00	152.00	1	5,890	0.02%
2021/06/08	2	153.00	3	154.33	155.00	-1	5,946	-0.02%
2021/06/07	7	153.71	14	151.00	154.00	-7	5,999	-0.12%
2021/06/04	2	152.75	4	156.13	151.50	-2	5,961	-0.03%
2021/06/03	4	157.13	1	159.50	157.00	3	5,978	0.05%
2021/06/02	20	159.67	9	159.22	157.50	11	5,940	0.19%
2021/06/01	4	153.63	12	153.96	155.00	-8	5,765	-0.14%
2021/05/31	2	153.50	3	153.00	152.50	-1	5,804	-0.02%
2021/05/28	6	154.08	5.1	153.67	154.00	0.9	5,953	0.01%
2021/05/27	15	152.30	11	151.09	149.00	4	5,968	0.07%
2021/05/26	5.2	150.25	10	150.95	150.00	-4.8	5,931	-0.08%
2021/05/25	19	148.76	7	148.93	146.50	12	5,877	0.20%
2021/05/24	88	139.47	12	138.86	143.50	76	5,725	1.33%
2021/05/21	0	0.00	1	126.50	130.50	-1	5,541	-0.02%
2021/05/19	7	127.28	0	127.50	127.50	7	5,799	0.12%
2021/05/18	7	128.99	10.2	129.36	131.00	-3.2	5,877	-0.05%
2021/05/17	7.1	126.44	0	0.00	123.50	7.1	5,961	0.12%
2021/05/13	3	132.00	9	128.17	132.00	-6	6,118	-0.10%
2021/05/12	16.2	123.98	16	126.53	122.00	0.2	6,583	0.00%
2021/05/11	5	137.40	9	137.78	135.00	-4	6,563	-0.06%
2021/05/10	5	148.50	12	147.08	147.00	-7	6,685	-0.10%
2021/05/07	12	151.17	2	150.75	151.50	10	6,828	0.15%
2021/05/06	2	147.75	2	142.50	142.50	0	7,030	0.00%
2021/05/05	2.4	144.92	9	144.33	145.00	-6.6	7,264	-0.09%
2021/05/04	6.1	142.80	4	140.88	139.50	2.1	8,261	0.03%
2021/05/03	4.1	149.66	16	147.13	146.00	-11.9	8,256	-0.14%
2021/04/29	2.2	156.64	1	156.50	156.00	1.2	8,413	0.01%
2021/04/28	3	159.17	1	160.00	158.00	2	8,642	0.02%
2021/04/27	3	160.33	9	160.00	159.50	-6	8,883	-0.07%
2021/04/26	1	159.50	14	158.86	158.50	-13	9,122	-0.14%
2021/04/22	3	160.33	9	158.33	156.00	-6	9,853	-0.06%
2021/04/21	2	159.50	0	0.00	159.50	2	10,035	0.02%
2021/04/19	1	158.51	1	158.50	158.00	0	10,647	0.00%
2021/04/16	4	163.38	3	161.33	161.00	1	11,002	0.01%
2021/04/15	2	163.00	2	160.00	164.50	0	11,521	0.00%
2021/04/14	8.1	160.70	8	162.31	159.00	0.1	12,043	0.00%
2021/04/13	13.1	164.75	1	168.50	164.50	12.1	12,703	0.10%
2021/04/12	8	169.56	3	168.50	168.00	5	12,875	0.04%
2021/04/09	6	175.50	0	0.00	175.00	6	13,056	0.05%
2021/04/08	6	178.33	1	179.00	178.50	5	13,451	0.04%
2021/04/07	0	0.00	6	178.17	179.50	-6	13,495	-0.04%
2021/04/06	4.1	177.12	1.3	176.97	176.00	2.9	13,482	0.02%
2021/04/01	3	180.33	3	179.17	179.00	0	13,519	0.00%
2021/03/31	4	179.13	11	180.23	181.00	-7	13,493	-0.05%
2021/03/30	4	175.00	6	174.25	173.50	-2	13,352	-0.01%
2021/03/29	1	173.00	0	174.50	172.50	1	13,563	0.01%
2021/03/26	2.1	172.12	4	171.88	173.00	-1.9	13,815	-0.01%
2021/03/25	6	166.92	8	166.88	166.50	-2	14,068	-0.01%
2021/03/24	3.4	169.09	5	167.00	167.00	-1.6	14,155	-0.01%
2021/03/23	2.1	170.79	0	0.00	170.00	2.1	14,331	0.01%
2021/03/19	0.2	174.00	13	174.15	174.50	-12.8	15,058	-0.09%
2021/03/18	6	174.08	1	175.00	174.50	5	15,457	0.03%
2021/03/17	4	173.75	3	176.33	173.00	1	16,019	0.01%
2021/03/16	3	173.33	0	0.00	172.00	3	16,435	0.02%
2021/03/15	3	173.67	2	176.50	173.00	1	17,301	0.01%
2021/03/12	11	175.18	1	176.50	174.00	10	18,042	0.06%
2021/03/11	10	173.55	12	173.42	174.50	-2	18,240	-0.01%
2021/03/10	4	169.38	4	169.88	168.00	0	18,435	0.00%
2021/03/09	5	169.19	2	168.50	169.50	3	18,692	0.02%
2021/03/08	3	169.50	1	167.50	166.50	2	18,842	0.01%
2021/03/05	4.2	170.57	5	170.40	170.00	-0.8	18,948	0.00%
2021/03/04	2	173.75	2	173.50	173.00	0	19,169	0.00%
2021/03/03	7	174.79	5	175.29	177.50	2	19,401	0.01%
2021/03/02	8.1	170.62	4	171.25	166.50	4.1	19,411	0.02%
2021/02/26	2	172.50	3	173.00	173.00	-1	19,843	-0.01%
2021/02/25	5.1	176.60	4	177.75	175.00	1.1	20,021	0.01%
2021/02/24	10	180.00	1.1	179.55	177.00	8.9	20,393	0.04%
2021/02/23	4	177.88	1.2	178.50	178.50	2.8	20,736	0.01%
2021/02/22	6.2	183.15	12	182.13	181.50	-5.8	21,242	-0.03%
2021/02/19	11	182.45	11	182.14	183.50	0	21,752	0.00%
2021/02/18	7	179.21	1	179.00	179.00	6	22,257	0.03%
2021/02/17	11	179.27	11	180.23	181.00	0	22,991	0.00%
2021/02/05	17.1	176.68	11	176.45	174.50	6.1	23,351	0.03%
2021/02/04	6.1	174.02	10	173.30	174.00	-4	23,961	-0.02%
2021/02/03	38.1	182.34	10	177.55	178.00	28.1	24,408	0.12%
2021/02/02	7	192.07	4	192.63	192.50	3	24,549	0.01%
2021/02/01	2	181.50	9	185.94	191.00	-7	25,135	-0.03%
2021/01/29	10	189.75	9	188.44	185.50	1	25,467	0.00%
2021/01/28	14	194.54	2	194.50	192.00	12	25,635	0.05%
2021/01/27	40	204.03	30	203.72	203.00	10	25,941	0.04%
2021/01/26	29	208.34	43.1	211.08	203.00	-14.1	26,040	-0.05%
2021/01/25	12	200.21	10	202.70	200.00	2	24,975	0.01%
2021/01/22	20	200.58	14	203.68	203.00	6	24,898	0.02%
2021/01/21	4	199.75	25	198.80	203.00	-21	24,715	-0.08%
2021/01/20	9	198.33	3.1	199.48	195.00	6	24,517	0.02%
2021/01/19	16.1	204.03	21	203.74	204.00	-4.9	24,299	-0.02%
2021/01/18	25	193.58	10	197.45	202.50	15	24,131	0.06%
2021/01/15	13.7	201.05	8	206.63	193.00	5.7	23,970	0.02%
2021/01/14	7.4	201.87	9.1	202.95	199.00	-1.8	23,591	-0.01%
2021/01/13	7	203.21	19	202.79	202.00	-12	23,410	-0.05%
2021/01/12	16	204.38	18.2	205.36	199.50	-2.2	23,156	-0.01%
2021/01/11	16	203.44	20.3	201.65	205.50	-4.3	22,830	-0.02%
2021/01/08	52	198.56	47.1	199.50	196.00	4.9	22,519	0.02%
2021/01/07	27	202.02	28	201.96	203.00	-1	22,024	0.00%
2021/01/06	49	195.79	50.1	196.09	193.00	-1.1	21,470	-0.01%
2021/01/05	18	191.53	6	189.84	188.00	12	20,708	0.06%
2021/01/04	24	188.58	18	187.06	187.50	6	20,524	0.03%
2020/12/31	41	184.15	32	184.89	183.50	9	20,324	0.04%
2020/12/30	3.2	173.53	3	174.50	176.50	0.2	19,893	0.00%
2020/12/29	3	172.00	5	172.20	171.50	-2	19,833	-0.01%
2020/12/28	15.1	172.97	8	172.06	172.00	7.1	19,785	0.04%
2020/12/25	1	169.00	0	0.00	169.00	1	19,703	0.01%
2020/12/24	6.1	172.37	1	170.04	170.00	5.1	19,653	0.03%
2020/12/23	11	171.95	11	172.86	173.50	0	19,578	0.00%
2020/12/22	21	169.36	20.1	168.86	167.50	0.9	19,489	0.00%
2020/12/21	13.1	165.13	17	167.00	164.00	-3.9	19,295	-0.02%
2020/12/18	1	173.50	23	172.41	171.50	-22	19,108	-0.12%
2020/12/17	4.1	173.73	1.1	174.14	175.00	3	19,345	0.02%
2020/12/16	7	175.14	7.1	174.83	171.50	-0.1	19,198	0.00%
2020/12/15	19.1	172.32	278	176.60	171.00	-258.9	18,978	-1.36%	大賣/鉅額交易
2020/12/14	20	179.38	4	178.75	176.00	16	18,544	0.09%
2020/12/11	292.3	188.54	6.1	190.66	188.00	286.2	18,244	1.57%	大買/鉅額交易
2020/12/10	31.1	203.72	91	201.25	208.50	-59.9	17,953	-0.33%
2020/12/09	135.2	202.33	24	206.00	204.00	111.2	17,732	0.63%	大買/鉅額交易
2020/12/08	17	191.82	36	192.97	199.00	-19	16,902	-0.11%
2020/12/07	22	180.11	24	179.69	181.00	-2	16,210	-0.01%
2020/12/04	25	179.54	9	179.61	176.50	16	16,011	0.10%
2020/12/03	9	180.28	24	181.56	185.00	-15	15,856	-0.09%
2020/12/02	23	179.89	15	178.57	177.00	8	15,706	0.05%
2020/12/01	7	179.00	4	180.00	180.50	3	15,636	0.02%
2020/11/30	32	179.53	35	181.80	179.50	-3	15,668	-0.02%
2020/11/27	12	174.33	6	174.75	177.00	6	15,781	0.04%
2020/11/26	10	180.05	10	181.05	179.50	0	15,633	0.00%
2020/11/25	7	177.64	5	177.10	179.00	2	15,522	0.01%
2020/11/24	12	190.04	9	189.56	185.00	3	15,127	0.02%
2020/11/23	16	187.56	16	188.28	190.00	0	15,109	0.00%
2020/11/20	26	189.98	19	189.00	187.00	7	15,053	0.05%
2020/11/19	22	187.09	27	189.37	189.50	-5	14,903	-0.03%
2020/11/18	26	183.77	31.1	185.47	186.50	-5.1	14,501	-0.04%
2020/11/17	35.1	184.67	40	185.43	179.50	-4.9	14,192	-0.03%
2020/11/16	66	183.50	59	183.41	190.00	7	13,878	0.05%
2020/11/13	17	171.76	23.2	171.13	175.00	-6.2	13,259	-0.05%
2020/11/12	34.2	169.56	44	171.41	170.00	-9.8	12,977	-0.08%
2020/11/11	39	163.87	56.1	162.57	171.00	-17.1	12,355	-0.14%
2020/11/10	54	157.44	54	156.73	160.00	0	11,944	0.00%
2020/11/09	33	150.09	35.3	152.36	156.50	-2.3	11,295	-0.02%
2020/11/06	23.3	141.84	27.1	141.43	142.50	-3.8	10,799	-0.04%
2020/11/05	25.1	135.52	20.6	135.22	136.50	4.5	10,591	0.04%
2020/11/04	8	130.38	15	133.30	135.00	-7	10,510	-0.07%
2020/11/03	3	127.50	25	128.50	127.00	-22	10,071	-0.22%
2020/11/02	1	120.50	1	118.50	119.50	0	9,829	0.00%
2020/10/29	1	121.00	1	116.50	121.00	0	10,137	0.00%
2020/10/28	3	120.83	1	122.00	120.50	2	10,289	0.02%
2020/10/27	0	0.00	1	121.50	124.00	-1	10,407	-0.01%
2020/10/26	2	124.50	5	124.60	122.50	-3	10,636	-0.03%
2020/10/23	4	123.13	6	123.67	124.50	-2	10,925	-0.02%
2020/10/22	2	118.50	2	119.00	121.00	0	11,681	0.00%
2020/10/21	0	0.00	2	119.50	117.00	-2	12,242	-0.02%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	2	119.50	6	119.17	118.50	-4	12,784	-0.03%
2020/10/16	12	121.38	8	121.75	118.50	4	13,006	0.03%
2020/10/15	1	123.50	4	123.63	123.00	-3	13,396	-0.02%
2020/10/14	5	123.90	0	0.00	122.50	5	13,720	0.04%
2020/10/13	3	122.00	10	121.95	123.50	-7	14,190	-0.05%
2020/10/12	5	123.00	3	122.00	121.50	2	14,629	0.01%
2020/10/08	5	120.80	6	121.25	121.00	-1	15,305	-0.01%
2020/10/07	3	119.50	12	118.25	118.00	-9	15,940	-0.06%
2020/10/06	2	117.75	1	118.00	117.00	1	16,476	0.01%
2020/10/05	2	116.50	4	117.00	116.50	-2	17,141	-0.01%
2020/09/30	7	116.00	3	115.50	117.00	4	17,743	0.02%
2020/09/29	8	114.63	4	114.75	113.50	4	18,154	0.02%
2020/09/28	9	113.56	6	114.17	114.00	3	18,800	0.02%
2020/09/25	16.2	114.34	3	111.67	110.50	13.2	19,141	0.07%
2020/09/24	12	115.29	4	116.50	115.00	8	19,447	0.04%
2020/09/23	6	117.83	9	117.83	119.50	-3	20,036	-0.01%
2020/09/22	15	119.53	7	120.64	118.00	8	20,364	0.04%
2020/09/21	1	126.50	7	126.00	125.50	-6	20,809	-0.03%
2020/09/18	2	127.75	4	128.00	127.00	-2	21,670	-0.01%
2020/09/17	7	127.00	2	127.50	127.00	5	22,528	0.02%
2020/09/16	6	130.25	6	129.92	128.00	0	23,416	0.00%
2020/09/15	14	131.18	17	130.53	129.50	-3	23,469	-0.01%
2020/09/14	16	130.53	19	130.11	131.50	-3	23,225	-0.01%
2020/09/11	3	126.67	11	124.95	125.50	-8	23,024	-0.03%
2020/09/10	0	0.00	1	127.00	125.00	-1	22,969	0.00%
2020/09/09	1	123.00	1	124.50	126.50	0	22,944	0.00%
2020/09/08	7	124.64	4	125.13	126.00	3	22,944	0.01%
2020/09/07	9	127.94	9	124.72	124.00	0	22,954	0.00%
2020/09/04	3	125.00	7	127.57	129.00	-4	22,976	-0.02%
2020/09/03	5	128.90	3	128.67	127.50	2	22,886	0.01%
2020/09/02	3	128.17	24	129.06	129.00	-21	22,798	-0.09%
2020/09/01	8	124.50	13	125.35	125.50	-5	22,541	-0.02%
2020/08/31	4	123.13	6	123.25	123.50	-2	22,476	-0.01%
2020/08/28	4	121.38	7	121.93	123.00	-3	22,550	-0.01%
2020/08/27	16	122.28	18	122.00	121.50	-2	22,530	-0.01%
2020/08/26	24	121.69	31	121.82	122.00	-7	22,493	-0.03%
2020/08/25	8	116.38	6	115.83	118.00	2	22,183	0.01%
2020/08/24	6	109.50	11	110.23	112.00	-5	21,931	-0.02%
2020/08/21	16	106.56	13	107.96	110.00	3	21,832	0.01%
2020/08/20	14	105.89	7	105.29	102.00	7	21,572	0.03%
2020/08/19	11.2	114.97	18	114.75	112.50	-6.9	21,309	-0.03%
2020/08/18	15	118.60	38	118.54	118.00	-23	21,142	-0.11%
2020/08/17	8	123.50	4	123.13	122.00	4	20,998	0.02%
2020/08/14	18	121.75	15	123.20	126.00	3	21,133	0.01%
2020/08/13	11	121.77	2	123.25	120.50	9	20,947	0.04%
2020/08/12	14	124.64	7	124.64	123.50	7	20,939	0.03%
2020/08/11	9	128.94	17	130.41	127.50	-8	20,872	-0.04%
2020/08/10	10	129.05	11	129.41	128.00	-1	20,869	0.00%
2020/08/07	7	127.86	2	127.00	126.50	5	20,790	0.02%
2020/08/06	6	128.33	15	128.70	128.50	-9	20,802	-0.04%
2020/08/05	7	127.79	5	129.90	127.00	2	20,761	0.01%
2020/08/04	5	128.20	5	128.30	128.00	0	20,817	0.00%
2020/08/03	7	127.07	10	126.80	125.00	-3	20,802	-0.01%
2020/07/31	8.2	123.99	9	125.06	126.00	-0.8	20,709	0.00%
2020/07/30	18	125.22	8	123.94	123.00	10	20,683	0.05%
2020/07/29	9	120.67	12	121.96	125.00	-3	20,576	-0.01%
2020/07/28	40.2	126.95	32	129.45	119.00	8.2	20,433	0.04%
2020/07/27	28	129.14	25	128.82	130.00	3	19,670	0.02%
2020/07/24	18	125.03	15	123.80	122.00	3	19,162	0.02%
2020/07/23	9	125.89	9	126.11	125.50	0	18,906	0.00%
2020/07/22	5	125.90	0	0.00	128.00	5	18,943	0.03%
2020/07/21	40	126.49	39	127.24	126.50	1	18,718	0.01%
2020/07/20	11	118.95	9	119.56	120.50	2	18,387	0.01%
2020/07/17	28	123.21	20	124.90	121.50	8	18,135	0.04%
2020/07/16	36	126.04	18	125.58	128.00	18	17,773	0.10%
2020/07/15	47	128.14	29	129.09	125.00	18	17,379	0.10%
2020/07/14	51	140.75	35	139.26	136.50	16	16,998	0.09%
2020/07/13	36	135.57	47	136.46	140.50	-11	16,475	-0.07%
2020/07/10	43	135.30	63	134.37	128.00	-20	16,084	-0.12%
2020/07/09	44	138.35	36	137.97	138.00	8	15,491	0.05%
2020/07/08	9	134.00	15	132.27	133.00	-6	14,981	-0.04%
2020/07/07	29	128.90	29.2	128.94	129.50	-0.2	14,728	0.00%
2020/07/06	17	122.76	32	123.30	123.00	-15	14,173	-0.11%
2020/07/03	25	120.76	24	120.94	119.50	1	13,982	0.01%
2020/07/02	11	122.09	21	122.19	125.00	-10	13,554	-0.07%
2020/07/01	24	116.75	20	116.83	116.00	4	12,873	0.03%
2020/06/30	38	116.97	35	114.24	112.00	3	12,431	0.02%
2020/06/29	86	112.53	35	111.04	115.00	51	11,637	0.44%
2020/06/24	13	101.78	45	102.52	105.50	-32	10,716	-0.30%
2020/06/23	52	92.88	44	93.05	96.10	8	9,831	0.08%
2020/06/22	7	86.99	21	86.37	87.40	-14	8,916	-0.16%
2020/06/19	1	83.70	4	84.65	84.00	-3	8,763	-0.03%
2020/06/18	1	84.00	14	83.10	84.40	-13	8,698	-0.15%
2020/06/17	4	81.73	1	81.50	81.30	3	8,622	0.03%
2020/06/16	3	81.30	3	82.17	82.30	0	8,616	0.00%
2020/06/15	3	80.00	0	0.00	79.80	3	8,564	0.04%
2020/06/12	5	79.86	17	79.42	81.50	-12	8,550	-0.14%
2020/06/11	16	83.25	2	83.85	81.60	14	8,523	0.16%
2020/06/10	10	85.95	9	86.09	86.10	1	8,428	0.01%
2020/06/09	3	86.10	1	86.30	86.00	2	8,424	0.02%
2020/06/08	18	87.44	17	87.72	86.80	1	8,733	0.01%
2020/06/05	4	87.03	3	87.77	86.80	1	8,930	0.01%
2020/06/04	9	87.33	14	87.54	86.50	-5	9,056	-0.06%
2020/06/03	3	85.77	3	86.40	85.90	0	9,109	0.00%
2020/06/02	6	86.32	10	86.05	84.00	-4	9,114	-0.04%
2020/06/01	3	82.87	15	84.04	85.20	-12	9,265	-0.13%
2020/05/29	6	82.40	2	81.95	81.70	4	9,465	0.04%
2020/05/28	6	82.55	45	83.85	81.50	-39	9,550	-0.41%
2020/05/27	0	0.00	86	84.06	84.00	-86	9,539	-0.90%
2020/05/26	7	84.77	5	85.18	84.50	2	9,532	0.02%
2020/05/25	9	82.93	4	81.90	83.40	5	9,439	0.05%
2020/05/22	9	82.89	5	82.40	81.90	4	9,445	0.04%
2020/05/21	9	83.74	18	83.28	84.50	-9	9,372	-0.10%
2020/05/20	6	78.32	4	78.45	78.20	2	9,126	0.02%
2020/05/19	69.2	79.28	68	78.21	77.70	1.2	9,054	0.01%
2020/05/18	69	80.84	5	80.66	79.10	64	8,949	0.72%
2020/05/15	70	83.99	53	82.86	83.50	17	8,879	0.19%
2020/05/14	68	87.88	11	87.58	85.20	57	8,911	0.64%
2020/05/13	5	87.28	11	87.62	88.40	-6	9,000	-0.07%
2020/05/12	5	86.82	2	87.95	86.10	3	9,134	0.03%
2020/05/11	6	86.77	9	87.41	87.30	-3	9,661	-0.03%
2020/05/08	7	85.11	12	85.36	84.80	-5	9,777	-0.05%
2020/05/07	9	83.32	12	83.41	83.70	-3	9,807	-0.03%
2020/05/06	11	82.15	15	81.99	81.70	-4	9,836	-0.04%
2020/05/05	5	85.34	11	85.25	83.50	-6	9,946	-0.06%
2020/05/04	13	83.90	14	84.01	85.00	-1	9,910	-0.01%
2020/04/30	5	83.42	6	82.93	82.70	-1	9,851	-0.01%
2020/04/29	10	82.29	15	83.05	81.90	-5	9,859	-0.05%
2020/04/28	34	82.67	8	82.44	82.00	26	9,997	0.26%
2020/04/27	15	80.35	34	81.55	83.00	-19	9,876	-0.19%
2020/04/24	1	78.10	4	78.58	77.70	-3	9,790	-0.03%
2020/04/23	12	78.19	8	78.48	78.10	4	10,157	0.04%
2020/04/22	7	75.33	9	76.07	76.80	-2	10,429	-0.02%
2020/04/21	10	76.45	3	78.23	75.00	7	10,445	0.07%
2020/04/20	13	78.38	8	78.30	78.60	5	10,568	0.05%
2020/04/17	15	81.43	21	80.26	79.40	-6	10,565	-0.06%
2020/04/16	12	76.83	14	76.76	78.00	-2	10,358	-0.02%
2020/04/15	9	74.58	11	75.25	74.70	-2	10,145	-0.02%
2020/04/14	3	73.23	4	73.20	73.60	-1	9,967	-0.01%
2020/04/13	7	72.80	7	72.77	72.10	0	9,871	0.00%
2020/04/10	2	73.45	23	73.19	74.50	-21	9,748	-0.22%
2020/04/09	12	71.51	6	72.07	71.20	6	9,553	0.06%
2020/04/08	10	72.31	7	71.60	73.30	3	9,411	0.03%
2020/04/06	3	61.97	10	61.20	62.80	-7	9,159	-0.08%
2020/03/27	5	58.50	1	60.50	57.00	4	9,680	0.04%
2020/03/26	1	59.00	5	56.40	58.50	-4	9,843	-0.04%
2020/03/25	2	55.30	1	55.30	55.30	1	10,074	0.01%
2020/03/24	0	0.00	2	50.30	50.30	-2	10,400	-0.02%
2020/03/20	0	0.00	2	46.55	48.55	-2	10,709	-0.02%
2020/03/17	0	0.00	2	54.00	54.50	-2	12,081	-0.02%
2020/03/16	0	0.00	1	65.00	59.90	-1	12,017	-0.01%
2020/03/13	1	66.50	3	66.50	66.50	-2	11,967	-0.02%
2020/03/12	19	75.35	12	78.54	73.80	7	11,995	0.06%
2020/03/11	8	86.35	4	87.85	82.00	4	11,586	0.03%
2020/03/10	13	86.65	11	84.75	88.90	2	11,269	0.02%
2020/03/09	13	86.48	10	88.50	85.40	3	11,052	0.03%
2020/03/06	5	92.90	6	92.68	92.20	-1	10,805	-0.01%
2020/03/05	9	92.86	5	93.76	94.40	4	10,694	0.04%
2020/03/04	2	91.95	10	91.11	90.50	-8	10,369	-0.08%
2020/03/03	6	93.22	5	92.40	93.30	1	10,123	0.01%
2020/03/02	2	86.30	3	85.87	88.00	-1	10,366	-0.01%
2020/02/27	6	89.97	0	0.00	88.90	6	10,608	0.06%
2020/02/26	6	92.25	1	92.00	91.00	5	10,801	0.05%
2020/02/25	10	92.58	2	92.15	92.80	8	11,563	0.07%
2020/02/24	1	89.00	2	89.30	92.00	-1	12,057	-0.01%
2020/02/21	3	90.77	0	0.00	90.70	3	12,145	0.02%
2020/02/20	5	90.26	1	90.60	90.50	4	12,200	0.03%
2020/02/18	4	88.20	7	88.86	87.10	-3	12,283	-0.02%
2020/02/17	12	91.88	14	93.11	90.30	-2	12,367	-0.02%
2020/02/14	14	92.64	1	92.90	92.90	13	12,039	0.11%
2020/02/13	4	94.10	5	93.42	92.20	-1	11,828	-0.01%
2020/02/12	21	92.10	8	93.74	93.90	13	11,698	0.11%
2020/02/11	5	87.90	17	88.72	90.30	-12	11,126	-0.11%
2020/02/10	2	83.20	5	83.36	82.10	-3	10,831	-0.03%
2020/02/07	7	82.73	28	83.17	81.50	-21	10,693	-0.20%
2020/02/06	5	83.26	12	83.18	84.50	-7	10,615	-0.07%
2020/02/05	5	79.28	3	79.80	79.10	2	10,467	0.02%
2020/02/04	5	79.84	2	79.45	80.20	3	10,441	0.03%
2020/02/03	3	75.00	0	0.00	74.70	3	10,361	0.03%
2020/01/31	13	78.93	9	79.39	78.60	4	10,724	0.04%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	5	89.90	10	90.45	89.60	-5	11,261	-0.04%
2020/01/17	15	89.69	11	89.94	90.00	4	11,488	0.03%
2020/01/16	7	84.91	16	86.69	87.20	-9	11,434	-0.08%
2020/01/15	15	83.90	3	83.50	83.50	12	11,303	0.11%
2020/01/14	6	83.92	24	83.31	84.60	-18	11,542	-0.16%
2020/01/13	1	80.60	8	81.03	80.60	-7	11,503	-0.06%
2020/01/10	7	80.69	3	80.70	80.30	4	11,529	0.03%
2020/01/09	0	0.00	6	80.78	80.80	-6	11,344	-0.05%
2020/01/07	1	76.50	10	75.51	76.30	-9	11,372	-0.08%
2020/01/06	0	0.00	1	78.70	77.70	-1	11,420	-0.01%
2020/01/03	0	0.00	1	78.70	79.20	-1	11,433	-0.01%
2019/12/31	1	80.00	2	79.75	80.50	-1	11,465	-0.01%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/26	0	0.00	1	78.90	79.50	-1	11,499	-0.01%
2019/12/25	8	79.78	9	81.19	77.80	-1	11,476	-0.01%
2019/12/24	5	79.74	8	79.96	80.50	-3	11,212	-0.03%
2019/12/23	7	77.06	4	76.78	77.70	3	11,084	0.03%
2019/12/20	27	80.03	5	80.08	78.80	22	10,936	0.20%
2019/12/19	112	83.61	87	82.99	83.00	25	10,824	0.23%	大買/
2019/12/18	7	82.24	4	82.58	83.00	3	10,621	0.03%
2019/12/17	13	82.86	9	82.82	82.80	4	10,511	0.04%
2019/12/16	6	81.27	14	81.74	83.50	-8	10,491	-0.08%
2019/12/13	33	81.53	10	80.31	79.40	23	10,099	0.23%
2019/12/12	7	77.31	47	78.86	79.70	-40	9,473	-0.42%
2019/12/11	2	72.25	4	72.23	72.50	-2	9,150	-0.02%
2019/12/10	3	70.70	3	72.00	71.30	0	9,143	0.00%
2019/12/09	0	0.00	4	71.13	71.50	-4	9,189	-0.04%
2019/12/05	0	0.00	2	67.80	67.40	-2	9,199	-0.02%
2019/12/04	0	0.00	3	67.00	67.40	-3	9,452	-0.03%
2019/11/28	0	0.00	8	65.03	65.70	-8	9,726	-0.08%
2019/11/27	25	68.28	6	67.90	66.20	19	9,792	0.19%
2019/11/26	18	70.32	8	70.21	69.90	10	9,471	0.11%
2019/11/25	17	70.38	8	69.90	70.30	9	9,255	0.10%
2019/11/22	58	71.41	48	72.21	71.00	10	9,023	0.11%
2019/11/21	24	66.17	45	66.90	70.00	-21	8,275	-0.25%
2019/11/20	12	63.84	14	64.85	63.70	-2	7,756	-0.03%
2019/11/19	0	0.00	2	63.60	64.10	-2	7,777	-0.03%
2019/11/18	3	64.00	0	0.00	63.50	3	8,006	0.04%
2019/11/15	5	63.94	0	0.00	64.00	5	8,002	0.06%
2019/11/14	15	62.74	8	63.16	64.30	7	7,985	0.09%
2019/11/13	1	63.60	0	0.00	63.60	1	8,007	0.01%
2019/11/12	7	63.29	15	61.85	63.60	-8	8,029	-0.10%
2019/11/11	17	61.66	1	60.50	60.90	16	8,044	0.20%
2019/11/08	2	64.00	0	0.00	67.00	2	7,968	0.03%
2019/11/07	0	0.00	6	65.00	64.20	-6	7,975	-0.08%
2019/11/06	0	0.00	3	66.40	65.90	-3	8,028	-0.04%
2019/11/05	0	0.00	4	66.45	66.60	-4	8,016	-0.05%
2019/11/04	9	66.60	12	66.54	67.00	-3	8,031	-0.04%
2019/11/01	4	65.60	6	65.23	65.70	-2	7,989	-0.03%
2019/10/31	5	64.04	16	64.22	62.90	-11	7,970	-0.14%
2019/10/30	24	64.73	29	65.46	65.30	-5	7,902	-0.06%
2019/10/29	6	62.05	25	61.92	62.50	-19	7,459	-0.25%
2019/10/28	12	61.06	19	60.93	62.50	-7	7,213	-0.10%
2019/10/25	13	58.06	21	58.16	58.40	-8	6,847	-0.12%
2019/10/24	17	54.87	16	55.89	57.10	1	6,622	0.02%
2019/10/23	12	53.90	5	54.20	53.20	7	6,388	0.11%
2019/10/22	5	51.96	21	52.19	53.40	-16	6,493	-0.25%
2019/10/21	6	50.14	58	50.33	50.70	-52	6,472	-0.80%
2019/10/18	3	48.77	14	48.54	48.75	-11	6,602	-0.17%
2019/10/17	2	47.05	5	46.99	47.10	-3	6,751	-0.04%
2019/10/16	0	0.00	1	46.55	46.60	-1	6,805	-0.01%
2019/10/15	10	46.88	0	0.00	46.70	10	6,832	0.15%
2019/10/14	9	46.10	0	0.00	45.85	9	6,886	0.13%
2019/10/09	3	47.02	1	46.90	46.75	2	6,921	0.03%
2019/10/08	0	0.00	5	47.43	46.80	-5	7,248	-0.07%
2019/10/07	2	47.85	6	47.73	47.80	-4	7,375	-0.05%
2019/10/04	16	48.52	4	48.80	48.00	12	7,409	0.16%
2019/10/03	0	0.00	3	48.10	48.45	-3	7,488	-0.04%
2019/10/02	2	47.60	0	0.00	47.65	2	7,522	0.03%
2019/10/01	3	48.20	0	0.00	47.80	3	7,684	0.04%
2019/09/27	16	47.60	5	47.68	47.80	11	7,994	0.14%
2019/09/26	15	48.13	2	48.38	47.70	13	8,055	0.16%
2019/09/25	7	48.85	1	48.65	48.60	6	7,997	0.08%
2019/09/24	30	50.71	13	49.68	49.20	17	7,972	0.21%
2019/09/23	23	50.31	36	50.54	51.60	-13	7,820	-0.17%
2019/09/20	8	49.83	1	49.60	49.65	7	7,658	0.09%
2019/09/19	18	49.91	20	50.14	49.75	-2	7,631	-0.03%
2019/09/18	11	48.38	0	0.00	48.70	11	7,452	0.15%
2019/09/17	2	48.70	0	0.00	48.20	2	7,429	0.03%
2019/09/16	2	49.35	1	49.50	49.15	1	7,406	0.01%
2019/09/12	3	49.10	1	48.95	49.10	2	7,355	0.03%
2019/09/11	4	49.30	9	49.13	48.90	-5	7,347	-0.07%
2019/09/10	6	48.25	0	0.00	48.70	6	7,287	0.08%
2019/09/09	1	49.45	3	50.18	49.55	-2	7,298	-0.03%
2019/09/06	13	50.34	7	50.60	49.60	6	7,253	0.08%
2019/09/05	3	49.45	10	49.30	49.10	-7	6,993	-0.10%
2019/09/04	6	49.58	3	49.58	49.00	3	6,930	0.04%
2019/09/03	1	48.75	2	48.25	48.15	-1	6,843	-0.01%
2019/09/02	10	47.80	4	47.85	47.80	6	6,790	0.09%
2019/08/30	1	48.55	5	48.28	48.10	-4	6,767	-0.06%
2019/08/29	4	47.10	4	46.90	46.95	0	6,653	0.00%
2019/08/28	0	0.00	1	46.75	46.50	-1	6,616	-0.02%
2019/08/27	3	46.13	1	46.40	45.75	2	6,507	0.03%
2019/08/26	1	45.90	0	0.00	45.25	1	6,483	0.02%
2019/08/23	2	47.15	8	47.43	47.10	-6	6,419	-0.09%
2019/08/22	7	48.11	21	49.00	48.20	-14	6,365	-0.22%
2019/08/21	23	49.23	5	49.27	49.50	18	6,219	0.29%
2019/08/20	0	0.00	3	46.95	46.70	-3	5,900	-0.05%
2019/08/19	18	47.29	17	47.21	47.20	1	5,832	0.02%
2019/08/16	15	47.12	28	47.57	46.15	-13	5,768	-0.23%
2019/08/15	4	48.75	9	47.36	49.10	-5	5,559	-0.09%
2019/08/14	1	48.90	0	0.00	47.70	1	5,492	0.02%
2019/08/13	4	48.58	12	48.38	47.70	-8	5,415	-0.15%
2019/08/12	6	49.15	3	48.97	48.90	3	5,341	0.06%
2019/08/08	29	47.26	16	47.45	47.85	13	5,247	0.25%
2019/08/07	6	44.87	6	45.14	44.30	0	5,122	0.00%
2019/08/06	10	44.64	6	44.42	45.05	4	5,075	0.08%
2019/08/05	13	46.87	7	46.87	46.35	6	4,992	0.12%
2019/08/02	2	46.88	17	46.83	46.50	-15	4,936	-0.30%
2019/08/01	1	48.25	11	48.33	48.25	-10	4,875	-0.21%
2019/07/31	13	48.58	6	48.69	49.00	7	4,831	0.14%
2019/07/30	6	48.42	36	47.85	47.50	-30	4,736	-0.63%
2019/07/29	3	50.43	8	50.10	49.50	-5	4,617	-0.11%
2019/07/26	11	51.43	9	51.60	51.00	2	4,519	0.04%
2019/07/25	15	51.27	7	50.71	51.50	8	4,353	0.18%
2019/07/24	7	50.71	16	50.73	51.50	-9	4,223	-0.21%
2019/07/23	36	49.49	6	48.23	48.05	30	3,858	0.78%
2019/07/22	25	46.62	21	47.89	48.95	4	3,506	0.11%
2019/07/19	27	44.57	8	44.17	44.50	19	3,149	0.60%
2019/07/18	2	42.48	10	42.38	41.95	-8	2,877	-0.28%
2019/07/17	2	43.83	3	43.67	43.25	-1	2,829	-0.04%
2019/07/16	8	44.03	2	44.05	44.00	6	2,815	0.21%
2019/07/15	3	43.90	1	43.65	43.65	2	2,741	0.07%
2019/07/12	5	44.43	10	43.29	43.10	-5	2,702	-0.19%
2019/07/11	16	42.24	8	42.62	43.00	8	2,412	0.33%
2019/07/09	3	42.30	4	41.21	40.40	-1	2,410	-0.04%
2019/07/08	0	0.00	4	41.65	41.30	-4	2,324	-0.17%
2019/07/05	9	41.34	34	41.04	42.40	-25	2,310	-1.08%
2019/07/04	42	40.24	14	40.25	40.30	28	2,161	1.30%
2019/07/03	1	36.45	14	39.09	39.30	-13	1,933	-0.67%
2019/07/02	10	35.62	15	35.32	35.75	-5	1,850	-0.27%
2019/07/01	1	35.50	0	0.00	35.20	1	1,845	0.05%
2019/06/27	4	33.90	0	0.00	33.80	4	1,887	0.21%
2019/06/26	2	33.40	0	0.00	33.70	2	1,907	0.10%
2019/06/25	0	0.00	3	33.77	33.65	-3	1,971	-0.15%
2019/06/24	0	0.00	1	34.05	34.20	-1	2,078	-0.05%
2019/06/21	1	35.15	0	0.00	34.65	1	2,070	0.05%
2019/06/20	0	0.00	1	34.60	34.55	-1	2,057	-0.05%
2019/06/19	5	34.70	4	34.86	34.40	1	2,078	0.05%
2019/06/17	4	35.35	2	35.00	34.85	2	2,070	0.10%
2019/06/13	1	33.60	0	0.00	33.60	1	2,022	0.05%
2019/06/12	6	34.23	1	34.20	34.30	5	2,045	0.24%
2019/06/11	3	34.40	12	34.16	34.00	-9	2,045	-0.44%
2019/06/10	9	32.37	0	0.00	32.45	9	1,978	0.45%
2019/06/06	0	0.00	1	32.15	31.65	-1	1,978	-0.05%
2019/06/05	1	31.90	2	31.80	31.55	-1	1,972	-0.05%
2019/06/04	10	31.78	0	0.00	31.40	10	1,980	0.50%
2019/06/03	0	0.00	2	32.00	32.05	-2	2,032	-0.10%
2019/05/31	3	32.80	11	32.71	32.55	-8	2,041	-0.39%
2019/05/30	21	32.41	0	0.00	32.35	21	2,038	1.03%
2019/05/29	0	0.00	12	32.60	32.60	-12	2,041	-0.59%
2019/05/24	0	0.00	1	31.80	31.85	-1	2,089	-0.05%
2019/05/23	1	31.95	0	0.00	31.50	1	2,102	0.05%
2019/05/22	2	33.75	0	0.00	33.00	2	2,137	0.09%
2019/05/21	1	33.40	0	0.00	33.90	1	2,175	0.05%
2019/05/16	0	0.00	1	35.20	35.00	-1	2,381	-0.04%
2019/05/15	1	36.00	4	36.10	36.15	-3	2,541	-0.12%
2019/05/13	4	35.25	0	0.00	35.00	4	2,659	0.15%
2019/05/09	1	36.80	0	0.00	36.10	1	2,759	0.04%
2019/05/03	5	40.00	1	40.20	39.75	4	3,405	0.12%
2019/05/02	1	39.95	0	0.00	39.80	1	3,565	0.03%
2019/04/30	5	39.25	3	39.33	39.60	2	3,570	0.06%
2019/04/29	3	39.07	4	39.23	39.30	-1	3,562	-0.03%
2019/04/25	0	0.00	1	41.80	42.00	-1	3,523	-0.03%
2019/04/23	2	42.78	2	42.48	42.50	0	3,508	0.00%
2019/04/22	7	42.93	6	43.30	43.30	1	3,497	0.03%
2019/04/18	8	42.80	43	42.59	41.40	-35	3,447	-1.02%
2019/04/17	3	43.72	2	44.00	43.60	1	3,387	0.03%
2019/04/16	2	42.88	5	44.08	43.30	-3	3,329	-0.09%
2019/04/15	16	43.80	7	44.11	44.00	9	3,260	0.28%
2019/04/12	2	41.80	0	0.00	42.00	2	3,118	0.06%
2019/04/11	2	41.20	0	0.00	41.20	2	3,102	0.06%
2019/04/09	6	42.43	17	42.33	42.70	-11	3,017	-0.36%
2019/04/08	2	41.50	0	0.00	41.45	2	2,915	0.07%
2019/04/03	5	40.85	1	41.40	40.90	4	2,892	0.14%
2019/04/02	3	41.45	0	0.00	41.45	3	2,886	0.10%
2019/04/01	17	41.47	1	40.10	40.95	16	2,858	0.56%
2019/03/29	2	40.93	2	41.25	40.00	0	2,810	0.00%
2019/03/28	2	41.23	2	42.20	40.70	0	2,797	0.00%
2019/03/27	7	41.44	2	40.38	41.60	5	2,738	0.18%
2019/03/26	2	39.25	0	0.00	39.00	2	2,635	0.08%
2019/03/25	1	39.45	0	0.00	38.95	1	2,649	0.04%
2019/03/22	4	39.25	6	39.78	40.50	-2	2,641	-0.08%
2019/03/21	0	0.00	1	38.90	39.00	-1	2,615	-0.04%
2019/03/20	7	39.32	8	39.32	39.15	-1	2,631	-0.04%
2019/03/19	4	39.28	0	0.00	39.15	4	2,632	0.15%
2019/03/18	0	0.00	1	39.65	39.35	-1	2,645	-0.04%
2019/03/15	0	0.00	6	39.41	39.45	-6	2,655	-0.23%
2019/03/14	1	39.30	0	0.00	38.50	1	2,645	0.04%
2019/03/13	2	38.60	0	0.00	38.35	2	2,674	0.07%
2019/03/12	0	0.00	2	38.83	38.50	-2	2,703	-0.07%
2019/03/11	0	0.00	3	39.02	38.85	-3	2,736	-0.11%
2019/03/08	2	38.25	2	38.45	38.45	0	2,814	0.00%
2019/03/07	4	39.03	11	38.78	38.00	-7	2,872	-0.24%
2019/03/06	2	40.80	2	40.05	40.05	0	2,892	0.00%
2019/03/05	3	40.85	2	40.60	40.60	1	2,926	0.03%
2019/02/27	7	39.99	5	39.90	40.00	2	2,970	0.07%
2019/02/26	1	40.85	4	40.54	40.20	-3	2,979	-0.10%
2019/02/25	6	41.28	9	40.79	40.75	-3	3,017	-0.10%
2019/02/22	2	41.05	1	40.75	40.75	1	3,024	0.03%
2019/02/21	6	41.72	5	41.96	41.50	1	3,023	0.03%
2019/02/20	1	40.90	2	41.25	41.10	-1	2,984	-0.03%
2019/02/19	5	42.33	8	42.13	41.40	-3	2,963	-0.10%
2019/02/18	4	40.58	6	41.08	41.10	-2	2,940	-0.07%
2019/02/15	2	42.63	15	42.96	42.00	-13	2,897	-0.45%
2019/02/14	29	43.28	5	42.77	43.25	24	2,836	0.85%
2019/02/13	9	40.61	6	41.31	41.10	3	2,698	0.11%
2019/02/12	1	39.55	3	39.98	39.55	-2	2,629	-0.08%
2019/02/11	9	40.06	11	39.70	39.80	-2	2,624	-0.08%
2019/01/30	4	37.61	4	37.91	38.00	0	2,563	0.00%
2019/01/29	0	0.00	2	37.48	37.45	-2	2,623	-0.08%
2019/01/28	13	38.33	6	38.41	38.20	7	2,676	0.26%
2019/01/25	10	38.03	2	38.40	38.10	8	2,673	0.30%
2019/01/24	28	37.83	22	38.23	38.30	6	2,630	0.23%
2019/01/23	8	36.39	14	36.03	37.00	-6	2,159	-0.28%
2019/01/22	1	34.05	0	0.00	33.65	1	2,019	0.05%
2019/01/17	2	32.85	0	0.00	32.75	2	2,130	0.09%
2019/01/16	0	0.00	1	32.90	33.10	-1	2,164	-0.05%
2019/01/14	1	32.05	3	31.90	32.00	-2	2,229	-0.09%
2019/01/07	0	0.00	1	33.10	33.25	-1	2,439	-0.04%
2019/01/03	0	0.00	1	33.35	32.85	-1	2,569	-0.04%
2018/12/28	2	33.55	0	0.00	34.00	2	2,704	0.07%
2018/12/27	1	34.05	0	0.00	33.65	1	2,816	0.04%
2018/12/26	0	0.00	1	34.25	33.60	-1	2,819	-0.04%
2018/12/25	1	34.10	0	0.00	34.20	1	2,829	0.04%
2018/12/24	1	35.35	11	35.00	34.90	-10	2,839	-0.35%
2018/12/21	3	33.72	0	0.00	34.65	3	2,869	0.10%
2018/12/20	3	34.27	3	34.02	33.95	0	2,864	0.00%
2018/12/19	0	0.00	21	34.98	34.85	-21	2,869	-0.73%
2018/12/18	0	0.00	1	35.10	35.15	-1	2,888	-0.03%
2018/12/14	1	36.90	1	36.70	36.90	0	2,936	0.00%
2018/12/13	8	37.90	1	37.15	37.55	7	2,962	0.24%
2018/12/12	0	0.00	1	36.90	37.10	-1	2,975	-0.03%
2018/12/11	1	36.05	0	0.00	36.00	1	2,989	0.03%
2018/12/10	0	0.00	1	36.55	36.05	-1	3,033	-0.03%
2018/12/07	5	37.30	5	37.40	37.50	0	3,078	0.00%
2018/12/06	2	38.03	0	0.00	36.50	2	3,194	0.06%
2018/12/05	3	38.82	10	38.85	38.65	-7	3,204	-0.22%
2018/12/04	1	40.15	0	0.00	40.00	1	3,221	0.03%
2018/12/03	21	40.32	13	40.36	40.80	8	3,242	0.25%
2018/11/30	0	0.00	4	38.00	38.00	-4	3,177	-0.13%
2018/11/29	16	37.81	5	36.50	36.50	11	3,152	0.35%
2018/11/28	0	0.00	1	35.75	36.30	-1	3,150	-0.03%
2018/11/27	0	0.00	2	34.98	35.50	-2	3,147	-0.06%
2018/11/26	5	34.00	1	34.20	34.30	4	3,164	0.13%
2018/11/23	1	33.85	0	0.00	33.75	1	3,191	0.03%
2018/11/22	1	35.00	0	0.00	33.80	1	3,231	0.03%
2018/11/21	1	34.70	6	34.49	34.70	-5	3,255	-0.15%
2018/11/20	5	33.95	0	0.00	34.10	5	3,288	0.15%
2018/11/16	8	34.50	8	34.15	34.10	0	3,358	0.00%
2018/11/14	0	0.00	1	34.80	34.40	-1	3,500	-0.03%
2018/11/13	1	34.50	1	34.85	35.30	0	3,790	0.00%
2018/11/12	1	36.45	0	0.00	35.55	1	3,909	0.03%
2018/11/09	0	0.00	1	35.00	35.45	-1	3,940	-0.03%
2018/11/08	4	36.56	0	0.00	35.10	4	3,953	0.10%
2018/11/07	1	36.10	1	35.85	36.00	0	3,938	0.00%
2018/11/06	0	0.00	4	35.15	34.85	-4	3,983	-0.10%
2018/11/05	2	36.15	1	37.35	37.35	1	3,980	0.03%
2018/11/02	3	35.07	0	0.00	35.00	3	3,990	0.08%
2018/11/01	12	34.39	4	34.53	34.80	8	3,981	0.20%
2018/10/31	12	32.73	7	33.04	33.00	5	4,014	0.12%
2018/10/29	0	0.00	14	31.50	32.00	-14	4,148	-0.34%
2018/10/25	5	32.60	0	0.00	32.30	5	4,145	0.12%
2018/10/24	5	35.45	0	0.00	35.35	5	4,114	0.12%
2018/10/23	4	35.05	0	0.00	34.90	4	4,101	0.10%
2018/10/19	3	34.30	3	34.00	34.25	0	4,066	0.00%
2018/10/16	1	35.90	1	35.85	35.50	0	4,109	0.00%
2018/10/15	0	0.00	1	32.00	34.50	-1	4,119	-0.02%
2018/10/12	3	31.57	4	31.95	32.35	-1	4,089	-0.02%
2018/10/11	4	31.35	0	0.00	31.35	4	4,057	0.10%
2018/10/09	0	0.00	3	34.88	34.80	-3	4,030	-0.07%
2018/10/08	1	39.10	1	38.95	37.85	0	4,021	0.00%
2018/10/05	14	40.20	5	42.54	39.80	9	4,160	0.22%
2018/10/04	3	44.05	0	0.00	44.15	3	4,088	0.07%
2018/10/01	2	45.70	2	45.25	46.15	0	4,158	0.00%
2018/09/28	9	44.57	0	0.00	44.50	9	4,241	0.21%
2018/09/27	1	45.10	1	45.20	44.75	0	4,267	0.00%
2018/09/26	2	46.00	2	45.50	45.40	0	4,284	0.00%
2018/09/25	5	45.33	2	45.25	46.30	3	4,307	0.07%
2018/09/21	1	44.25	0	0.00	44.50	1	4,321	0.02%
2018/09/20	2	44.70	13	44.30	43.30	-11	4,336	-0.25%
2018/09/19	3	45.60	0	0.00	45.00	3	4,340	0.07%
2018/09/18	1	45.80	0	0.00	44.85	1	4,366	0.02%
2018/09/17	11	46.55	0	0.00	46.95	11	4,410	0.25%
2018/09/14	0	0.00	3	46.25	47.90	-3	4,438	-0.07%
2018/09/13	1	44.55	2	44.60	45.05	-1	4,433	-0.02%
2018/09/12	18	45.02	1	45.50	43.20	17	4,445	0.38%
2018/09/10	1	46.70	3	48.60	46.20	-2	4,775	-0.04%
2018/09/07	5	49.35	0	0.00	49.25	5	4,878	0.10%
2018/09/06	1	50.70	20	50.85	50.50	-19	4,877	-0.39%
2018/09/04	5	51.50	9	52.17	51.90	-4	4,927	-0.08%
2018/09/03	2	50.00	0	0.00	49.80	2	4,920	0.04%
2018/08/31	9	51.22	2	50.35	51.40	7	4,944	0.14%
2018/08/30	12	51.38	3	50.83	50.50	9	5,026	0.18%
2018/08/29	0	0.00	1	51.30	50.80	-1	5,096	-0.02%
2018/08/28	7	50.67	6	50.42	50.70	1	5,122	0.02%
2018/08/27	2	47.75	0	0.00	48.45	2	5,167	0.04%
2018/08/24	1	46.70	1	46.50	47.05	0	5,223	0.00%
2018/08/23	8	46.51	2	47.20	47.60	6	5,431	0.11%
2018/08/22	2	47.23	5	46.35	46.95	-3	5,505	-0.05%
2018/08/21	5	45.85	0	0.00	46.50	5	5,605	0.09%
2018/08/20	16	46.36	8	45.97	44.60	8	5,688	0.14%
2018/08/17	5	53.17	0	0.00	49.20	5	5,577	0.09%
2018/08/16	5	54.70	2	54.30	54.60	3	5,737	0.05%
2018/08/15	0	0.00	1	56.20	55.30	-1	5,824	-0.02%
2018/08/14	2	56.00	2	55.50	56.70	0	6,281	0.00%
2018/08/13	4	55.08	0	0.00	55.90	4	6,524	0.06%
2018/08/10	0	0.00	1	61.20	58.20	-1	6,505	-0.02%
2018/08/09	4	61.83	2	61.25	61.00	2	6,484	0.03%
2018/08/08	0	0.00	10	60.28	60.10	-10	6,496	-0.15%
2018/08/07	24	61.12	30	60.90	60.60	-6	6,623	-0.09%
2018/08/06	3	56.80	3	56.00	59.20	0	6,601	0.00%
2018/08/03	0	0.00	3	60.30	60.10	-3	6,480	-0.05%
2018/08/02	3	60.17	0	0.00	59.80	3	6,568	0.05%
2018/08/01	0	0.00	4	60.18	60.30	-4	6,598	-0.06%
2018/07/30	1	58.00	1	58.00	57.70	0	6,648	0.00%
2018/07/27	1	59.30	0	0.00	59.60	1	6,701	0.01%
2018/07/26	1	59.30	0	0.00	58.80	1	6,753	0.01%
2018/07/25	2	58.90	5	59.64	58.90	-3	6,821	-0.04%
2018/07/24	6	59.00	2	58.60	59.60	4	6,847	0.06%
2018/07/23	5	58.28	5	58.62	58.20	0	6,874	0.00%
2018/07/20	2	64.35	2	64.90	63.40	0	6,858	0.00%
2018/07/19	1	63.90	7	63.86	63.00	-6	6,858	-0.09%
2018/07/18	1	62.50	1	63.30	62.80	0	6,915	0.00%
2018/07/17	1	63.60	6	63.25	62.80	-5	6,945	-0.07%
2018/07/16	13	63.22	1	64.40	63.00	12	6,935	0.17%
2018/07/13	8	63.20	9	63.47	63.80	-1	6,892	-0.01%
2018/07/12	1	58.80	0	0.00	59.80	1	6,751	0.01%
2018/07/11	0	0.00	2	57.00	58.10	-2	6,782	-0.03%
2018/07/10	0	0.00	1	57.00	57.50	-1	6,794	-0.01%
2018/07/09	2	54.95	0	0.00	55.20	2	6,819	0.03%
2018/07/06	12	54.22	3	57.80	54.30	9	6,863	0.13%
2018/07/05	0	0.00	2	57.90	57.60	-2	6,871	-0.03%
2018/07/03	5	59.84	3	59.37	58.50	2	6,918	0.03%
2018/07/02	0	0.00	2	61.30	61.00	-2	6,962	-0.03%
2018/06/28	2	58.10	0	0.00	58.00	2	6,950	0.03%
2018/06/27	1	61.20	0	0.00	58.80	1	6,970	0.01%
2018/06/26	7	59.84	4	60.13	60.00	3	6,948	0.04%
2018/06/25	2	61.10	1	60.90	60.90	1	6,964	0.01%
2018/06/20	6	62.55	7	63.17	64.10	-1	7,278	-0.01%
2018/06/19	6	65.58	7	65.49	64.30	-1	7,169	-0.01%
2018/06/15	7	71.96	5	72.64	71.40	2	6,933	0.03%
2018/06/14	4	71.00	1	70.40	70.40	3	6,884	0.04%
2018/06/13	1	69.50	4	69.50	69.20	-3	6,928	-0.04%
2018/06/12	5	71.24	1	70.50	70.50	4	7,086	0.06%
2018/06/11	5	70.62	6	70.35	70.10	-1	7,271	-0.01%
2018/06/08	3	71.57	12	71.47	71.50	-9	7,345	-0.12%
2018/06/07	9	74.60	14	73.88	72.90	-5	7,612	-0.07%
2018/06/06	8	73.31	9	73.61	73.00	-1	7,774	-0.01%
2018/06/05	8	73.16	8	72.80	72.10	0	7,830	0.00%
2018/06/04	12	72.60	3	72.90	72.70	9	7,807	0.12%
2018/06/01	2	71.00	5	69.90	70.10	-3	7,751	-0.04%
2018/05/31	4	74.48	2	74.40	70.90	2	7,704	0.03%
2018/05/30	3	72.77	18	72.81	73.00	-15	7,571	-0.20%
2018/05/29	4	76.43	18	76.49	74.90	-14	7,497	-0.19%
2018/05/28	16	76.13	11	75.49	75.10	5	7,378	0.07%
2018/05/25	12	74.41	9	74.70	73.20	3	7,271	0.04%
2018/05/24	10	74.57	7	74.06	73.80	3	7,205	0.04%
2018/05/23	4	72.98	5	72.16	70.70	-1	7,078	-0.01%
2018/05/22	28	72.73	11	72.37	72.20	17	7,194	0.24%
2018/05/21	8	68.80	7	69.40	69.40	1	6,877	0.01%
2018/05/18	4	65.60	24	64.13	63.10	-20	6,979	-0.29%
2018/05/17	1	67.00	2	67.20	65.30	-1	6,951	-0.01%
2018/05/15	23	65.59	12	65.32	67.00	11	7,358	0.15%
2018/05/14	3	64.00	0	0.00	63.40	3	7,452	0.04%
2018/05/11	4	63.38	4	63.78	62.30	0	7,482	0.00%
2018/05/10	8	63.24	6	64.27	64.50	2	7,516	0.03%
2018/05/09	10	62.26	9	62.57	61.90	1	7,592	0.01%
2018/05/08	0	0.00	4	62.10	61.40	-4	7,650	-0.05%
2018/05/07	3	61.70	3	62.20	62.90	0	7,823	0.00%
2018/05/04	11	61.88	11	61.38	61.50	0	7,886	0.00%
2018/05/03	0	0.00	4	59.95	59.50	-4	7,912	-0.05%
2018/05/02	2	59.20	3	59.97	60.40	-1	8,047	-0.01%
2018/04/27	4	54.40	1	53.50	54.90	3	8,263	0.04%
2018/04/26	2	55.95	0	0.00	53.70	2	8,558	0.02%
2018/04/25	1	57.10	4	55.55	57.10	-3	8,678	-0.03%
2018/04/24	1	56.00	3	55.40	56.00	-2	8,806	-0.02%
2018/04/20	0	0.00	1	61.70	62.10	-1	9,165	-0.01%
2018/04/19	0	0.00	4	62.00	61.90	-4	9,529	-0.04%
2018/04/18	1	60.00	3	61.00	61.20	-2	9,643	-0.02%
2018/04/17	7	61.96	6	61.00	60.70	1	9,895	0.01%
2018/04/16	6	63.57	6	63.85	63.30	0	10,093	0.00%
2018/04/13	3	63.13	1	64.20	63.50	2	10,590	0.02%
2018/04/12	3	60.97	6	61.37	62.40	-3	10,774	-0.03%
2018/04/11	1	63.20	3	60.30	61.10	-2	10,948	-0.02%
2018/04/10	2	64.50	0	0.00	63.00	2	11,167	0.02%
2018/04/09	2	63.30	2	63.20	62.70	0	11,366	0.00%
2018/04/03	5	63.90	5	64.48	64.10	0	11,541	0.00%
2018/04/02	3	66.90	1	66.80	66.30	2	11,640	0.02%
2018/03/31	1	66.40	0	0.00	66.20	1	11,838	0.01%
2018/03/30	2	66.40	0	0.00	66.20	2	11,981	0.02%
2018/03/29	2	67.10	8	67.01	67.00	-6	12,188	-0.05%
2018/03/28	11	67.47	10	67.65	66.20	1	12,285	0.01%
2018/03/27	14	71.52	10	72.01	68.40	4	12,524	0.03%
2018/03/26	14	69.13	6	69.50	70.60	8	12,551	0.06%
2018/03/23	5	63.34	2	64.15	65.70	3	12,542	0.02%
2018/03/22	1	66.20	5	66.94	66.10	-4	12,725	-0.03%
2018/03/21	16	68.79	20	67.95	67.80	-4	12,931	-0.03%
2018/03/20	1	67.00	1	66.90	67.20	0	13,239	0.00%
2018/03/19	18	71.00	15	70.65	69.00	3	13,717	0.02%
2018/03/16	11	70.49	17	70.15	70.30	-6	13,950	-0.04%
2018/03/15	8	70.86	20	70.96	71.20	-12	14,241	-0.08%
2018/03/14	14	67.42	4	67.75	68.90	10	14,539	0.07%
2018/03/13	19	67.90	25	68.01	68.00	-6	14,988	-0.04%
2018/03/12	10	63.62	30	63.84	65.60	-20	15,185	-0.13%
2018/03/09	15	60.17	5	59.82	59.70	10	15,259	0.07%
2018/03/08	2	58.80	4	58.63	58.40	-2	15,516	-0.01%
2018/03/07	1	59.30	12	58.64	58.00	-11	15,768	-0.07%
2018/03/06	10	57.73	5	58.00	58.00	5	16,338	0.03%
2018/03/05	2	57.90	3	58.03	56.80	-1	16,639	-0.01%
2018/03/02	1	56.80	7	57.86	58.20	-6	17,129	-0.04%
2018/03/01	2	56.75	0	0.00	57.50	2	17,425	0.01%
2018/02/27	19	57.72	4	58.50	57.20	15	17,791	0.08%
2018/02/26	8	58.40	1	56.90	56.90	7	17,987	0.04%
2018/02/23	6	59.08	13	58.95	58.70	-7	18,280	-0.04%
2018/02/22	19	56.60	5	56.50	56.80	14	18,695	0.07%
2018/02/21	2	53.85	2	54.10	53.40	0	18,942	0.00%
2018/02/12	5	53.14	12	53.68	51.60	-7	19,135	-0.04%
2018/02/09	9	57.30	0	0.00	57.30	9	19,299	0.05%
2018/02/08	16	63.38	16	63.37	63.60	0	19,581	0.00%
2018/02/07	20	67.87	24	68.09	64.50	-4	19,761	-0.02%
2018/02/06	8	69.13	12	68.30	67.60	-4	19,925	-0.02%
2018/02/05	4	74.85	5	74.50	75.10	-1	19,735	-0.01%
2018/02/01	2	78.25	1	77.50	77.50	1	20,568	0.00%
2018/01/31	6	76.78	3	77.40	77.50	3	21,135	0.01%
2018/01/30	7	76.96	3	76.97	75.60	4	21,137	0.02%
2018/01/29	12	76.61	1	76.00	76.00	11	21,218	0.05%
2018/01/25	4	77.13	11	76.31	75.00	-7	21,192	-0.03%
2018/01/24	5	76.58	11	74.21	77.30	-6	21,410	-0.03%
2018/01/23	13	76.64	2	76.35	75.50	11	21,282	0.05%
2018/01/22	7	75.97	46	76.87	76.00	-39	21,229	-0.18%
2018/01/19	16	80.16	17	79.90	79.60	-1	21,023	0.00%
2018/01/18	3	80.43	2	78.85	78.70	1	20,894	0.00%
2018/01/17	10	79.26	7	79.54	78.70	3	20,796	0.01%
2018/01/16	22	78.58	7	78.59	78.30	15	20,598	0.07%
2018/01/15	16	76.68	15	79.29	80.10	1	20,533	0.00%
2018/01/12	9	73.19	1	73.50	73.50	8	20,312	0.04%
2018/01/11	4	73.80	6	73.48	72.70	-2	20,526	-0.01%
2018/01/10	4	72.50	2	71.00	71.00	2	20,382	0.01%
2018/01/09	9	75.92	6	75.58	73.60	3	20,314	0.01%
2018/01/08	0	0.00	29	80.89	80.80	-29	19,997	-0.15%
2018/01/05	14	84.28	1	85.00	84.30	13	20,234	0.06%
2018/01/04	9	82.89	9	83.40	83.70	0	20,093	0.00%
2018/01/03	4	81.48	16	81.61	80.70	-12	19,829	-0.06%
2018/01/02	4	79.70	4	81.10	79.90	0	19,745	0.00%