精材 (3374)-群益金鼎-崇德券商分點個股進出

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

精材

(3374)

可現股當沖

股價
116.5
漲跌
▼1.5
漲幅
-1.27%
成交量
694張
產業
上櫃半導體類股
1093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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	118.00	0	0.00	116.50	1	1,213	0.08%
2024/05/10	0	118.50	0	0.00	118.50	0	1,900	0.00%
2024/05/08	1	115.50	0	0.00	117.00	1	1,975	0.05%
2024/05/07	0	115.50	0	0.00	115.50	0	2,001	0.00%
2024/05/06	0.1	116.50	0	0.00	115.50	0.1	2,011	0.00%
2024/04/30	0.1	117.00	0	0.00	117.00	0.1	2,090	0.00%
2024/04/19	0	0.00	1	112.50	113.50	-1	2,216	-0.05%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/16	0	0.00	0.2	118.50	117.50	-0.2	2,187	-0.01%
2024/04/11	3	127.00	0	0.00	125.50	3	2,166	0.14%
2024/04/10	0	0.00	1	128.50	129.00	-1	2,162	-0.05%
2024/04/09	3.2	129.36	1	128.50	127.50	2.2	2,159	0.10%
2024/04/02	0.1	127.50	1	127.50	127.50	-0.9	2,130	-0.04%
2024/03/27	4	124.13	0	0.00	124.00	4	2,137	0.19%
2024/03/26	1	124.50	0	0.00	124.50	1	2,136	0.05%
2024/03/22	0.2	130.00	2	130.50	128.50	-1.8	2,159	-0.08%
2024/03/21	0	0.00	1	126.50	127.00	-1	2,134	-0.05%
2024/03/20	3.1	128.18	1	126.00	126.00	2.1	2,190	0.10%
2024/03/15	0	0.00	1	124.00	123.50	-1	2,250	-0.04%
2024/03/14	1	125.50	1	126.00	125.50	0	2,331	0.00%
2024/03/13	1	128.00	0	0.00	126.50	1	2,357	0.04%
2024/03/11	1	130.50	0	0.00	128.50	1	2,393	0.04%
2024/03/08	1.6	131.75	1	134.00	129.50	0.6	2,439	0.02%
2024/03/07	1	135.50	0	0.00	131.50	1	2,390	0.04%
2024/03/06	1.1	132.00	1	132.50	132.00	0.1	2,447	0.00%
2024/03/04	1	131.50	0	0.00	130.50	1	2,580	0.04%
2024/03/01	0	0.00	1	129.00	129.50	-1	2,691	-0.04%
2024/02/29	0	0.00	1	130.50	132.00	-1	2,817	-0.04%
2024/02/27	2	130.25	1.3	128.50	128.50	0.7	2,893	0.02%
2024/02/23	0.5	134.90	1	134.00	132.50	-0.5	3,063	-0.02%
2024/02/22	2	131.75	0	0.00	131.50	2	3,009	0.07%
2024/02/21	0	130.50	0	0.00	129.50	0	2,972	0.00%
2024/02/20	0.7	135.50	0	0.00	135.50	0.7	2,886	0.03%
2024/02/19	3	134.33	3.1	135.48	133.50	-0.1	2,822	0.00%
2024/02/16	2	131.26	0	0.00	132.50	2	2,756	0.07%
2024/02/15	0	0.00	1	131.50	131.50	-1	2,759	-0.04%
2024/02/02	3	127.67	2	128.25	128.00	1	2,833	0.04%
2024/01/30	1	127.00	0	0.00	127.00	1	2,866	0.03%
2024/01/23	0	0.00	0	126.50	127.00	0	2,959	0.00%
2024/01/22	1	126.00	1	127.50	127.00	0	2,955	0.00%
2024/01/19	0	0.00	0.2	126.50	125.50	-0.2	2,939	-0.01%
2024/01/10	0	120.50	0	0.00	121.50	0	3,164	0.00%
2024/01/08	0.1	123.00	0	0.00	120.50	0.1	3,204	0.00%
2024/01/05	0	0.00	1	122.50	123.00	-1	3,216	-0.03%
2024/01/03	0	124.00	0	0.00	124.00	0	3,256	0.00%
2023/12/22	1	125.50	0	0.00	124.50	1	3,433	0.03%
2023/12/21	0	125.00	0	0.00	125.00	0	3,416	0.00%
2023/12/20	1.1	126.00	1	125.00	125.00	0.1	3,405	0.00%
2023/12/19	1	127.00	0	0.00	127.00	1	3,373	0.03%
2023/12/18	1	129.00	1	129.50	128.00	0	3,370	0.00%
2023/12/15	0	0.00	1	132.00	130.00	-1	3,365	-0.03%
2023/12/12	0.1	128.00	1	128.50	127.50	-0.9	3,258	-0.03%
2023/12/11	3	128.17	1.1	128.45	128.50	1.9	3,222	0.06%
2023/12/08	0	0.00	1	136.00	136.00	-1	3,128	-0.03%
2023/12/06	1	136.50	1	136.00	136.00	0	3,046	0.00%
2023/12/01	0	0.00	3	139.50	139.50	-3	2,929	-0.10%
2023/11/30	0.1	138.00	1	138.00	138.00	-0.9	2,840	-0.03%
2023/11/29	3	136.33	2.1	133.36	136.00	0.9	2,739	0.03%
2023/11/28	1.1	133.91	0.1	134.00	132.50	1	2,664	0.04%
2023/11/27	2	138.50	0	0.00	133.50	2	2,531	0.08%
2023/11/22	0	133.00	0.1	134.00	133.50	-0.1	2,096	0.00%
2023/11/21	2	132.75	2	133.00	132.50	0	2,064	0.00%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/15	10	129.70	9	129.17	128.50	1	1,973	0.05%
2023/11/14	4	129.25	2	129.25	130.00	2	1,941	0.10%
2023/11/13	4	132.13	4	129.75	128.50	0	1,908	0.00%
2023/11/07	2	129.75	4	129.13	130.00	-2	1,712	-0.12%
2023/11/06	3	129.00	6	128.58	128.00	-3	1,633	-0.18%
2023/11/03	1	121.00	0	0.00	121.00	1	1,518	0.07%
2023/11/01	0	0.00	1	115.50	115.50	-1	1,514	-0.07%
2023/10/30	0	0.00	1	117.50	117.00	-1	1,510	-0.07%
2023/10/27	0.1	116.50	1	117.00	117.00	-0.9	1,535	-0.06%
2023/10/26	3	119.50	2	121.50	117.50	1	1,550	0.06%
2023/10/25	2	123.75	1	121.00	122.50	1	1,527	0.07%
2023/10/24	1	118.00	0	0.00	118.00	1	1,478	0.07%
2023/10/20	0.2	117.50	0	0.00	120.00	0.2	1,498	0.01%
2023/10/19	2	124.00	2.1	123.45	123.50	-0.1	1,467	-0.01%
2023/10/12	3	117.83	12	118.21	119.00	-9	1,593	-0.56%
2023/10/05	1	112.50	0	0.00	112.00	1	1,797	0.06%
2023/10/03	1	115.50	0	0.00	114.00	1	1,884	0.05%
2023/10/02	7	117.29	1	116.00	115.50	6	1,943	0.31%
2023/09/28	4	118.50	3	116.00	117.50	1	2,015	0.05%
2023/09/12	0	0.00	3	110.50	110.50	-3	3,224	-0.09%
2023/09/08	1	112.50	0	0.00	111.50	1	3,478	0.03%
2023/09/05	0	0.00	0.1	117.00	117.00	-0.1	4,457	0.00%
2023/09/04	1	113.00	0	0.00	113.00	1	4,748	0.02%
2023/08/31	2	113.00	0	0.00	114.00	2	4,918	0.04%
2023/08/25	0	0.00	0	112.00	111.00	0	4,937	0.00%
2023/08/24	1	114.00	1	114.50	113.50	0	4,937	0.00%
2023/08/23	0	0.00	1	113.00	113.00	-1	4,936	-0.02%
2023/08/21	1	111.00	0	0.00	111.00	1	4,962	0.02%
2023/08/17	0	112.50	0	0.00	112.00	0	4,932	0.00%
2023/08/14	0.1	109.00	0.1	110.00	109.00	0.1	4,897	0.00%
2023/08/11	0	0.00	0.1	113.50	113.50	-0.1	4,858	0.00%
2023/08/09	1	117.50	0	0.00	117.00	1	4,829	0.02%
2023/08/08	0.1	116.50	0	0.00	116.00	0.1	4,820	0.00%
2023/08/04	1	119.00	0	0.00	121.00	1	4,784	0.02%
2023/07/27	1	127.00	0	0.00	127.00	1	4,669	0.02%
2023/07/26	1	125.50	0	0.00	125.50	1	4,655	0.02%
2023/07/25	1.1	128.60	3	129.50	129.00	-2	4,639	-0.04%
2023/07/24	1.1	126.64	9	125.83	126.50	-7.9	4,607	-0.17%
2023/07/21	3	130.00	3	129.50	129.50	0	4,566	0.00%
2023/07/20	3	134.00	0	0.00	136.50	3	4,510	0.07%
2023/07/17	4	135.38	3	135.67	134.00	1	4,399	0.02%
2023/07/14	2	136.50	2	135.50	138.00	0	4,358	0.00%
2023/07/13	3	140.50	1.1	140.00	134.50	1.9	4,332	0.04%
2023/07/12	2	138.00	0	0.00	137.00	2	4,253	0.05%
2023/07/10	0	136.00	0	0.00	136.00	0	4,119	0.00%
2023/07/07	3	133.83	3	134.00	134.00	0	4,061	0.00%
2023/07/06	4.2	141.33	3	135.00	135.00	1.2	3,973	0.03%
2023/07/05	9	144.22	9	142.50	140.00	0	3,862	0.00%
2023/07/04	4	136.13	11.3	140.68	144.50	-7.2	3,576	-0.20%
2023/07/03	4	130.63	8.3	131.32	131.50	-4.3	3,173	-0.14%
2023/06/30	1	128.00	1	126.00	128.50	0	3,046	0.00%
2023/06/28	5	126.60	2	129.25	126.50	3	3,009	0.10%
2023/06/27	1	124.00	0	0.00	126.50	1	2,960	0.03%
2023/06/26	1	123.50	1	125.00	124.50	0	2,867	0.00%
2023/06/21	2.1	123.52	0	0.00	123.00	2.1	2,813	0.07%
2023/06/20	0	0.00	1	127.00	126.50	-1	2,776	-0.04%
2023/06/19	2	129.25	8	129.06	129.00	-6	2,744	-0.22%
2023/06/16	2	128.00	0	0.00	127.00	2	2,673	0.07%
2023/06/15	3	132.50	6	134.33	130.00	-3	2,616	-0.11%
2023/06/14	1.1	128.98	1	128.00	129.00	0.1	2,456	0.00%
2023/06/13	10	131.10	19	129.53	130.00	-9	2,372	-0.38%
2023/06/12	15.3	133.03	17	133.50	128.00	-1.8	2,139	-0.08%
2023/06/09	13	126.58	5.1	125.83	128.00	7.9	1,682	0.47%
2023/06/08	11	117.23	11	116.55	116.50	0	1,425	0.00%
2023/06/07	1	113.00	3.1	112.40	113.00	-2.1	1,147	-0.18%
2023/06/02	0	0.00	1	106.50	105.00	-1	1,148	-0.09%
2023/05/26	1	105.50	0.1	106.00	104.50	0.9	1,146	0.08%
2023/05/11	0.1	96.99	0	0.00	95.90	0.1	1,373	0.01%
2023/05/02	0	0.00	2	98.50	99.40	-2	1,496	-0.13%
2023/04/27	1.1	98.62	0	0.00	98.10	1.1	1,583	0.07%
2023/04/25	0	99.30	0	0.00	97.80	0	1,649	0.00%
2023/04/24	0	0.00	1	103.00	102.50	-1	1,627	-0.06%
2023/04/21	2	102.75	1	103.00	102.00	1	1,639	0.06%
2023/04/20	1	107.00	1	107.00	105.00	0	1,658	0.00%
2023/04/19	8	108.31	3	107.00	107.50	5	1,685	0.30%
2023/04/18	2	111.00	0	0.00	110.50	2	1,686	0.12%
2023/04/12	0	0.00	16	107.50	107.00	-16	1,616	-0.99%
2023/03/30	0	0.00	2	109.50	109.00	-2	1,655	-0.12%
2023/03/29	4	109.38	0	0.00	107.50	4	1,661	0.24%
2023/03/27	3	109.67	3	108.50	108.00	0	1,636	0.00%
2023/03/24	15	110.90	0	0.00	110.50	15	1,643	0.91%
2023/03/15	1	108.50	1	108.00	107.50	0	1,645	0.00%
2023/03/09	0	0.00	1	111.50	111.50	-1	1,840	-0.05%
2023/03/08	0	0.00	1	111.50	111.50	-1	1,820	-0.05%
2023/02/16	1	106.00	1	106.50	106.50	0	2,299	0.00%
2023/02/10	2	108.00	2	108.50	107.00	0	2,416	0.00%
2023/02/03	0	0.00	0	109.00	107.50	0	2,350	0.00%
2023/02/02	1	109.50	1	108.50	109.00	0	2,346	0.00%
2023/02/01	0	107.00	0	0.00	107.50	0	2,326	0.00%
2023/01/31	0	0.00	1	106.00	107.00	-1	2,332	-0.04%
2023/01/30	1	107.00	1	106.50	106.00	0	2,325	0.00%
2023/01/13	6	101.83	6	102.00	101.50	0	2,252	0.00%
2023/01/10	1	105.50	0	0.00	104.50	1	2,203	0.05%
2023/01/09	1	104.50	2	104.50	104.00	-1	2,182	-0.05%
2023/01/06	0	0.00	2	102.50	102.00	-2	2,163	-0.09%
2023/01/05	2	99.60	0	0.00	97.80	2	2,167	0.09%
2022/12/28	1	95.30	0	0.00	95.40	1	2,345	0.04%
2022/12/23	0	0.00	1	100.00	99.50	-1	2,554	-0.04%
2022/12/21	1	102.00	0	0.00	100.50	1	2,707	0.04%
2022/12/16	1	102.50	1	103.00	102.50	0	2,826	0.00%
2022/12/07	1	108.00	0	0.00	103.50	1	2,784	0.04%
2022/12/06	1	108.00	0	0.00	106.50	1	2,754	0.04%
2022/12/05	4	111.50	4	111.00	111.00	0	2,723	0.00%
2022/12/02	0.1	108.00	1	108.00	108.50	-0.9	2,658	-0.03%
2022/12/01	1	108.00	0	0.00	106.00	1	2,630	0.04%
2022/11/22	1	105.00	0	0.00	105.00	1	2,489	0.04%
2022/11/21	3	105.17	1	104.50	104.50	2	2,488	0.08%
2022/11/17	1	105.50	2	106.00	107.00	-1	2,423	-0.04%
2022/11/16	3	109.33	2	110.00	108.00	1	2,381	0.04%
2022/11/15	3	105.50	3	108.50	109.50	0	2,254	0.00%
2022/11/14	1	98.50	0	0.00	99.70	1	2,158	0.05%
2022/11/11	2	98.10	0	0.00	97.80	2	2,164	0.09%
2022/11/10	1	95.20	5	95.90	95.50	-4	2,125	-0.19%
2022/11/09	2	94.10	3	93.90	94.40	-1	2,125	-0.05%
2022/11/08	3	93.73	1	92.30	92.40	2	2,124	0.09%
2022/11/07	4	94.35	0	0.00	93.30	4	2,197	0.18%
2022/11/04	0	0.00	2	96.70	96.70	-2	2,209	-0.09%
2022/11/03	0	0.00	1	94.00	94.80	-1	2,265	-0.04%
2022/11/01	2	94.50	1	94.50	94.70	1	2,396	0.04%
2022/10/31	0	0.00	1	95.00	95.70	-1	2,495	-0.04%
2022/10/28	0	0.00	1	91.00	91.40	-1	2,528	-0.04%
2022/10/27	0	0.00	4	90.90	92.90	-4	2,534	-0.16%
2022/10/26	0	0.00	3	88.70	88.80	-3	2,533	-0.12%
2022/10/24	4	89.33	0	0.00	88.40	4	2,546	0.16%
2022/10/21	1	90.00	2	90.60	89.60	-1	2,560	-0.04%
2022/10/20	1	89.40	1	90.70	90.10	0	2,597	0.00%
2022/10/18	6	89.80	1	91.70	91.70	5	2,659	0.19%
2022/10/17	7	88.76	0	0.00	91.50	7	2,731	0.26%
2022/10/13	0	0.00	1	89.40	85.10	-1	2,835	-0.04%
2022/10/12	1	90.00	2	91.90	90.60	-1	2,837	-0.04%
2022/10/11	2	88.90	0	0.00	88.50	2	2,908	0.07%
2022/10/07	0	0.00	2	95.10	94.60	-2	3,000	-0.07%
2022/10/06	0	0.00	8	94.35	95.50	-8	3,040	-0.26%
2022/10/05	8	96.24	5	95.66	94.20	3	3,049	0.10%
2022/10/04	2	92.25	2	92.60	93.80	0	3,038	0.00%
2022/10/03	6	91.00	6	93.20	91.00	0	3,013	0.00%
2022/09/30	0	0.00	2	93.50	96.00	-2	3,088	-0.06%
2022/09/29	5	95.90	1	93.40	92.90	4	3,245	0.12%
2022/09/28	1	97.50	0	0.00	97.20	1	3,202	0.03%
2022/09/26	2	103.25	1	103.00	103.00	1	3,145	0.03%
2022/09/20	1	121.50	0	0.00	121.50	1	3,169	0.03%
2022/09/14	0	0.00	1	125.00	125.00	-1	3,354	-0.03%
2022/09/07	1	120.50	1	119.00	120.50	0	3,553	0.00%
2022/09/05	1	123.50	0	0.00	122.00	1	3,648	0.03%
2022/09/02	0	0.00	1	129.00	128.50	-1	3,656	-0.03%
2022/09/01	1	127.50	0	0.00	127.50	1	3,671	0.03%
2022/08/29	1	124.00	1	125.50	126.00	0	3,692	0.00%
2022/08/23	1	128.50	2	128.00	127.50	-1	3,982	-0.03%
2022/08/22	2	130.50	5	131.20	128.50	-3	4,022	-0.07%
2022/08/17	0	0.00	0.1	124.00	124.00	-0.1	3,950	0.00%
2022/08/16	0	0.00	2.1	124.29	123.00	-2.1	3,983	-0.05%
2022/08/12	3.1	120.29	4	119.38	122.50	-0.9	4,094	-0.02%
2022/08/11	2	120.50	4	121.25	120.50	-2	4,113	-0.05%
2022/08/10	3	121.50	2	121.00	120.50	1	4,137	0.02%
2022/08/09	5.1	125.80	4	125.75	125.00	1.1	4,121	0.03%
2022/08/08	4	129.50	2	130.75	130.00	2	4,069	0.05%
2022/08/05	5	129.10	5	130.90	129.50	0	4,038	0.00%
2022/08/04	5	127.20	4	127.75	129.50	1	3,959	0.03%
2022/08/03	0	0.00	2	126.00	126.00	-2	3,961	-0.05%
2022/07/29	1	127.50	1	129.00	129.00	0	4,034	0.00%
2022/07/28	1	128.00	0	0.00	126.50	1	4,072	0.02%
2022/07/27	2	126.25	4	128.75	128.50	-2	4,109	-0.05%
2022/07/26	4	125.88	2	128.50	127.50	2	4,362	0.05%
2022/07/25	2	123.25	2	124.50	126.00	0	4,407	0.00%
2022/07/22	3	129.00	0	0.00	125.00	3	4,576	0.07%
2022/07/21	0	0.00	5	125.00	128.00	-5	4,613	-0.11%
2022/07/20	3	124.00	1	126.00	122.00	2	4,686	0.04%
2022/07/19	1	123.00	1	124.50	122.50	0	4,758	0.00%
2022/07/18	3	123.00	1	124.50	124.50	2	4,884	0.04%
2022/07/15	0	117.50	1.1	118.09	122.00	-1.1	5,046	-0.02%
2022/07/14	1	114.00	2	113.00	114.00	-1	4,993	-0.02%
2022/07/13	4	108.63	3	108.83	108.00	1	5,079	0.02%
2022/07/12	1	109.00	2	108.00	107.00	-1	5,151	-0.02%
2022/07/11	4	112.38	0	0.00	112.50	4	5,095	0.08%
2022/07/08	2	110.00	3	109.50	111.00	-1	5,042	-0.02%
2022/07/07	3	103.17	5.1	105.37	111.00	-2.1	4,893	-0.04%
2022/07/06	1.1	112.41	0	0.00	111.50	1.1	4,678	0.02%
2022/07/04	1	124.00	0	0.00	121.50	1	4,591	0.02%
2022/07/01	1	125.00	1	126.50	122.00	0	4,577	0.00%
2022/06/30	1	128.50	2	130.00	128.50	-1	4,554	-0.02%
2022/06/29	0	0.00	0.1	134.50	134.50	-0.1	4,539	0.00%
2022/06/28	2	133.00	2	131.00	132.50	0	4,668	0.00%
2022/06/27	0	131.50	0	0.00	131.50	0	4,742	0.00%
2022/06/24	0	0.00	0.1	128.50	128.50	-0.1	4,711	0.00%
2022/06/23	1	122.50	1	121.50	124.50	0	4,660	0.00%
2022/06/22	3	119.17	0	0.00	119.50	3	4,605	0.07%
2022/06/21	2	121.50	1	123.50	124.50	1	4,556	0.02%
2022/06/20	0.1	123.00	0	0.00	122.00	0.1	4,497	0.00%
2022/06/17	0.1	129.50	2	127.00	129.50	-1.9	4,437	-0.04%
2022/06/16	1	134.00	1	137.00	131.50	0	4,399	0.00%
2022/06/15	7.2	137.96	2	137.00	137.00	5.2	4,351	0.12%
2022/06/14	2	144.75	1	144.00	145.00	1	4,309	0.02%
2022/06/13	1	146.50	1	148.00	146.00	0	4,244	0.00%
2022/06/09	1	147.50	3.2	147.02	148.00	-2.2	4,190	-0.05%
2022/06/07	1	147.50	2	147.00	147.00	-1	4,144	-0.02%
2022/06/06	1	147.50	1	149.00	147.00	0	4,107	0.00%
2022/06/02	0	0.00	1	146.00	146.00	-1	4,008	-0.02%
2022/06/01	1	148.00	2	147.75	148.00	-1	3,969	-0.03%
2022/05/31	2	148.25	4	148.88	147.00	-2	3,922	-0.05%
2022/05/30	0	0.00	2	145.25	146.00	-2	3,782	-0.05%
2022/05/27	0	0.00	1	144.00	143.50	-1	3,728	-0.03%
2022/05/26	2	140.50	2	142.00	140.50	0	3,679	0.00%
2022/05/24	2	139.00	3	139.33	138.00	-1	3,663	-0.03%
2022/05/23	2	145.50	3	144.67	142.50	-1	3,617	-0.03%
2022/05/20	2	144.00	1	144.50	144.00	1	3,542	0.03%
2022/05/19	4	139.38	2	143.25	144.00	2	3,476	0.06%
2022/05/18	2	138.25	0	0.00	139.50	2	3,422	0.06%
2022/05/17	2	140.50	10	139.10	140.00	-8	3,358	-0.24%
2022/05/16	4	137.13	1	135.00	135.00	3	3,322	0.09%
2022/05/13	0.1	135.50	3	135.84	135.50	-3	3,295	-0.09%
2022/05/12	5	134.30	2	137.00	132.50	3	3,276	0.09%
2022/05/11	1	136.50	2	137.49	137.00	-1	3,252	-0.03%
2022/05/10	1	130.50	2	131.50	135.50	-1	3,192	-0.03%
2022/05/09	5	131.40	3	131.00	133.00	2	3,173	0.06%
2022/05/06	2	132.50	6	134.67	134.50	-4	3,131	-0.13%
2022/05/05	3	134.83	2	138.50	134.50	1	3,077	0.03%
2022/05/04	4	134.25	3	136.50	135.00	1	3,024	0.03%
2022/05/03	14	140.82	13	141.46	137.00	1	2,958	0.03%
2022/04/29	1	138.50	3	138.67	138.00	-2	2,675	-0.07%
2022/04/28	5	133.20	3	135.00	135.50	2	2,587	0.08%
2022/04/27	6	130.08	7	131.93	136.00	-1	2,398	-0.04%
2022/04/26	10	138.90	7	137.93	131.50	3	2,301	0.13%
2022/04/25	12	136.79	9	136.94	137.00	3	2,148	0.14%
2022/04/22	4	139.00	3	138.33	138.00	1	2,052	0.05%
2022/04/21	4.1	135.70	11	135.73	138.00	-6.9	1,943	-0.36%
2022/04/20	1	130.50	11	131.95	130.50	-10	1,676	-0.60%
2022/04/19	19	131.53	15	130.17	126.50	4	1,602	0.25%
2022/04/18	3	128.33	3	125.33	130.00	0	1,483	0.00%
2022/04/15	2	119.50	0	0.00	119.50	2	1,382	0.14%
2022/04/13	1	122.00	0	0.00	120.50	1	1,452	0.07%
2022/04/07	2	122.50	2	123.00	123.00	0	1,864	0.00%
2022/04/06	3	125.17	0	127.00	125.00	3	1,911	0.16%
2022/03/31	8	131.31	1	129.00	130.50	7	1,990	0.35%
2022/03/25	1	120.00	1	121.50	120.50	0	1,750	0.00%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/18	0	0.00	7	122.00	121.00	-7	1,760	-0.40%
2022/03/11	0	0.00	1	119.50	119.50	-1	1,804	-0.06%
2022/03/09	0	0.00	2	117.00	118.00	-2	1,930	-0.10%
2022/03/08	1	116.50	0	0.00	116.50	1	1,968	0.05%
2022/03/07	0	117.00	0	0.00	118.50	0	1,988	0.00%
2022/03/04	0	0.00	5	121.00	120.50	-5	1,993	-0.25%
2022/02/25	0	118.50	0	0.00	118.50	0	2,038	0.00%
2022/02/24	1.1	117.57	0	0.00	118.00	1.1	2,053	0.05%
2022/02/23	2	122.25	0	0.00	122.00	2	2,048	0.10%
2022/02/22	1	120.03	0	0.00	120.00	1	2,086	0.05%
2022/02/18	0	123.00	1	122.00	124.50	-1	2,107	-0.05%
2022/02/17	1	132.50	1	131.50	130.50	0	2,049	0.00%
2022/02/16	1	131.00	0	0.00	133.00	1	2,083	0.05%
2022/02/11	0	0.00	2	129.50	128.50	-2	2,313	-0.09%
2022/02/09	0	0.00	5	131.00	132.00	-5	2,607	-0.19%
2022/01/25	0	0.00	1	127.00	126.50	-1	2,804	-0.04%
2022/01/24	0	0.00	1	128.50	129.50	-1	2,841	-0.04%
2022/01/14	2	139.75	1	136.50	136.00	1	2,897	0.03%
2022/01/07	0	0.00	1	140.50	138.00	-1	3,428	-0.03%
2022/01/05	2	144.00	1	144.00	143.00	1	3,378	0.03%
2022/01/04	6	149.42	6	149.50	146.00	0	3,327	0.00%
2022/01/03	2	145.50	0	0.00	143.00	2	3,050	0.07%
2021/12/30	2	144.00	0	0.00	143.00	2	3,016	0.07%
2021/12/29	0	0.00	40	145.00	145.00	-40	2,999	-1.33%
2021/12/07	40	142.50	0	0.00	142.00	40	3,038	1.32%
2021/12/02	0	0.00	1	142.00	143.00	-1	2,974	-0.03%
2021/12/01	0	0.00	40	142.50	142.00	-40	2,961	-1.35%
2021/11/23	11	138.64	0	0.00	138.00	11	3,137	0.35%
2021/11/18	30	142.00	0	0.00	142.00	30	3,258	0.92%
2021/11/16	0	0.00	1	142.50	142.50	-1	3,270	-0.03%
2021/11/15	0	0.00	1	145.00	144.50	-1	3,283	-0.03%
2021/11/11	2	142.50	3	142.17	142.00	-1	3,340	-0.03%
2021/11/10	2	147.50	1	148.50	147.50	1	3,484	0.03%
2021/11/09	18	147.42	16	148.84	146.50	2	3,652	0.05%
2021/11/05	2	138.25	2	138.50	138.50	0	3,474	0.00%
2021/11/04	1	136.50	1	136.50	136.50	0	3,454	0.00%
2021/11/03	0	0.00	1	134.00	134.00	-1	3,468	-0.03%
2021/11/02	6	141.25	5	138.30	136.50	1	3,486	0.03%
2021/11/01	1	137.00	2	138.25	139.00	-1	3,422	-0.03%
2021/10/28	1	136.00	2	134.75	135.00	-1	3,431	-0.03%
2021/10/27	0	0.00	1	135.00	136.00	-1	3,456	-0.03%
2021/10/26	1	135.50	1	133.00	133.00	0	3,480	0.00%
2021/10/25	1	132.00	1.1	133.36	133.50	-0.1	3,524	0.00%
2021/10/22	2	135.50	2	136.50	134.50	0	3,615	0.00%
2021/10/21	1	140.00	2	136.00	134.00	-1	3,638	-0.03%
2021/10/20	0	0.00	2	138.50	137.50	-2	3,645	-0.05%
2021/10/19	1	137.00	0	0.00	137.50	1	3,661	0.03%
2021/10/18	7	135.00	5	134.40	134.50	2	3,648	0.05%
2021/10/15	5	126.90	5	131.00	131.00	0	3,585	0.00%
2021/10/12	1	121.00	1	120.50	121.00	0	3,828	0.00%
2021/10/08	0	0.00	1	126.00	125.00	-1	4,141	-0.02%
2021/10/06	0	0.00	1	124.00	119.50	-1	4,680	-0.02%
2021/10/05	1	118.50	0	117.50	124.00	1	5,048	0.02%
2021/10/04	1	121.00	1	119.00	119.00	0	5,076	0.00%
2021/10/01	1	121.50	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1	124.00	0	0.00	127.50	1	5,275	0.02%
2021/09/29	1	126.00	2	127.00	124.50	-1	5,297	-0.02%
2021/09/27	1	133.50	0	0.00	133.50	1	5,407	0.02%
2021/09/24	0	0.00	1	137.00	136.50	-1	5,473	-0.02%
2021/09/15	2	135.00	1	135.00	133.50	1	5,867	0.02%
2021/09/14	1	138.00	0	0.00	138.00	1	6,005	0.02%
2021/09/13	1	141.00	2	141.00	138.50	-1	6,083	-0.02%
2021/09/10	2	140.50	0	0.00	144.50	2	6,200	0.03%
2021/09/08	1	141.50	0	0.00	137.50	1	6,568	0.02%
2021/09/07	1	140.00	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0.1	148.00	0	0.00	145.50	0.1	6,826	0.00%
2021/09/02	2	149.25	3	147.83	147.50	-1	7,195	-0.01%
2021/09/01	3	150.67	5	149.90	152.00	-2	7,157	-0.03%
2021/08/31	2	144.50	1	143.00	145.00	1	7,103	0.01%
2021/08/30	2	143.00	6	144.75	143.50	-4	7,113	-0.06%
2021/08/27	4	145.13	1	146.00	142.50	3	7,142	0.04%
2021/08/26	1	147.50	4.2	149.02	145.00	-3.2	7,202	-0.04%
2021/08/25	4.2	143.33	3	141.50	145.00	1.2	7,326	0.02%
2021/08/24	1	138.50	1	139.50	137.00	0	7,323	0.00%
2021/08/23	3	139.67	3	139.83	140.00	0	7,362	0.00%
2021/08/20	1	134.50	0	0.00	136.00	1	7,413	0.01%
2021/08/19	2	135.25	1	135.50	135.50	1	7,484	0.01%
2021/08/18	1	133.00	1	134.50	142.00	0	7,595	0.00%
2021/08/17	1	136.00	0	0.00	134.00	1	7,767	0.01%
2021/08/13	6	145.58	0	0.00	143.00	6	7,790	0.08%
2021/08/10	1	157.00	0.1	161.00	163.00	0.9	7,581	0.01%
2021/08/09	1	161.00	0	0.00	162.00	1	7,659	0.01%
2021/08/06	1	165.00	0.1	166.50	165.50	0.9	7,759	0.01%
2021/08/05	0	0.00	1	168.50	168.00	-1	7,924	-0.01%
2021/08/04	4	170.25	3	172.67	168.50	1	8,069	0.01%
2021/08/03	3	170.83	6	171.17	170.50	-3	8,134	-0.04%
2021/08/02	5	171.50	6	170.33	172.00	-1	8,146	-0.01%
2021/07/30	4	169.50	4	171.38	168.00	0	8,183	0.00%
2021/07/29	2	169.50	8	169.75	171.50	-6	8,221	-0.07%
2021/07/28	7	163.50	0.5	167.40	163.50	6.5	8,249	0.08%
2021/07/27	0	0.00	2	174.50	170.50	-2	8,269	-0.02%
2021/07/26	1	175.00	6	175.42	175.00	-5	8,304	-0.06%
2021/07/23	2	172.75	2	171.00	172.50	0	8,256	0.00%
2021/07/22	1	171.00	1	168.50	168.00	0	8,207	0.00%
2021/07/21	6.2	167.32	0	0.00	167.50	6.2	8,146	0.08%
2021/07/20	5	176.10	4	179.12	175.00	1	7,935	0.01%
2021/07/19	1	179.52	0	0.00	179.00	1	7,871	0.01%
2021/07/16	1.1	185.07	0	186.00	184.50	1	7,815	0.01%
2021/07/15	9.3	189.19	14	188.64	188.00	-4.7	7,706	-0.06%
2021/07/14	14.1	185.40	13	185.62	183.00	1.1	7,431	0.01%
2021/07/13	3	186.50	3	184.83	180.00	0	7,207	0.00%
2021/07/12	3.2	177.25	10	177.50	186.00	-6.8	6,948	-0.10%
2021/07/09	4	171.88	3	172.33	170.50	1	6,644	0.02%
2021/07/08	9	174.39	11	175.77	173.00	-2	6,766	-0.03%
2021/07/07	2	173.00	2	174.75	172.00	0	6,750	0.00%
2021/07/06	3	169.83	2	171.75	168.00	1	6,792	0.01%
2021/07/05	5	171.50	7.2	172.24	172.00	-2.2	6,838	-0.03%
2021/07/02	6	167.58	8	166.69	168.50	-2	6,829	-0.03%
2021/07/01	4.4	167.20	4	167.63	164.00	0.4	6,840	0.01%
2021/06/30	5	167.40	4	168.50	169.00	1	6,861	0.01%
2021/06/29	18	170.47	17.1	172.58	168.50	0.9	6,940	0.01%
2021/06/28	3.1	172.54	2	174.75	173.00	1.1	7,134	0.01%
2021/06/25	2	176.25	1	178.00	174.00	1	7,129	0.01%
2021/06/24	4	176.00	9	177.50	176.50	-5	7,045	-0.07%
2021/06/23	10	174.95	10	176.50	175.00	0	7,014	0.00%
2021/06/22	7	171.93	8	172.25	170.50	-1	6,885	-0.01%
2021/06/21	8	173.63	7	175.14	171.50	1	6,832	0.01%
2021/06/18	24	177.90	25	179.82	177.00	-1	6,705	-0.01%
2021/06/17	6	174.67	12	173.67	174.50	-6	6,484	-0.09%
2021/06/16	9	169.28	0	0.00	169.50	9	6,390	0.14%
2021/06/15	11	173.50	7	172.57	172.00	4	6,359	0.06%
2021/06/11	12	167.29	19.2	167.78	167.00	-7.2	6,218	-0.12%
2021/06/10	2	159.00	1	156.50	160.00	1	5,943	0.02%
2021/06/09	6	153.75	0	0.00	152.00	6	5,890	0.10%
2021/06/08	1	154.50	1	154.99	155.00	0	5,946	0.00%
2021/06/07	4	154.00	4	150.88	154.00	0	5,999	0.00%
2021/06/04	4	153.13	0	155.50	151.50	4	5,961	0.07%
2021/06/03	5.1	156.24	7	157.21	157.00	-1.9	5,978	-0.03%
2021/06/02	11	158.09	6	161.00	157.50	5	5,940	0.08%
2021/06/01	1	153.50	1.2	154.42	155.00	-0.2	5,765	0.00%
2021/05/31	7	152.36	7	153.07	152.50	0	5,804	0.00%
2021/05/28	6.1	152.16	12	152.88	154.00	-5.9	5,953	-0.10%
2021/05/27	8.2	150.27	2	150.00	149.00	6.2	5,968	0.10%
2021/05/26	1	153.00	1	153.50	150.00	0	5,931	0.00%
2021/05/25	3	150.17	1.1	149.45	146.50	2	5,877	0.03%
2021/05/24	0	139.50	1	137.00	143.50	-1	5,725	-0.02%
2021/05/21	0.1	128.00	0	0.00	130.50	0.1	5,541	0.00%
2021/05/20	0	0.00	1	128.00	124.50	-1	5,629	-0.02%
2021/05/19	2	126.75	0	0.00	127.50	2	5,799	0.03%
2021/05/18	3	126.17	4	128.50	131.00	-1	5,877	-0.02%
2021/05/14	2	134.00	2	132.50	127.00	0	6,002	0.00%
2021/05/13	2	127.50	3	128.50	132.00	-1	6,118	-0.02%
2021/05/12	2	124.73	1	135.00	122.00	1	6,583	0.02%
2021/05/11	0	0.00	2	136.75	135.00	-2	6,563	-0.03%
2021/05/10	3	148.33	1	147.00	147.00	2	6,685	0.03%
2021/05/07	1	151.00	3	147.67	151.50	-2	6,828	-0.03%
2021/05/06	4	147.38	3	144.17	142.50	1	7,030	0.01%
2021/05/05	12	145.92	12	146.79	145.00	0	7,264	0.00%
2021/05/04	3	137.67	6	141.00	139.50	-3	8,261	-0.04%
2021/05/03	1	150.00	2	151.25	146.00	-1	8,256	-0.01%
2021/04/29	1	159.00	1	158.00	156.00	0	8,413	0.00%
2021/04/28	0	0.00	1	158.00	158.00	-1	8,642	-0.01%
2021/04/27	0	0.00	1	160.00	159.50	-1	8,883	-0.01%
2021/04/23	1	157.50	0	0.00	159.50	1	9,430	0.01%
2021/04/22	1	161.50	0	0.00	156.00	1	9,853	0.01%
2021/04/21	2	160.50	1	161.00	159.50	1	10,035	0.01%
2021/04/20	2	162.25	1	163.00	162.00	1	10,308	0.01%
2021/04/19	1	158.00	0	0.00	158.00	1	10,647	0.01%
2021/04/16	0	0.00	1	161.00	161.00	-1	11,002	-0.01%
2021/04/15	2	163.50	2	158.75	164.50	0	11,521	0.00%
2021/04/14	0	0.00	1	161.50	159.00	-1	12,043	-0.01%
2021/04/13	9	165.22	8.2	164.43	164.50	0.8	12,703	0.01%
2021/04/12	7	169.21	7.1	170.70	168.00	-0.1	12,875	0.00%
2021/04/09	1	175.00	1	176.00	175.00	0	13,056	0.00%
2021/04/08	1	179.00	0	0.00	178.50	1	13,451	0.01%
2021/04/07	3	180.50	6	177.67	179.50	-3	13,495	-0.02%
2021/04/06	5	176.50	5	178.50	176.00	0	13,482	0.00%
2021/04/01	17	183.21	17	178.74	179.00	0	13,519	0.00%
2021/03/31	9	182.39	8.1	181.51	181.00	0.9	13,493	0.01%
2021/03/30	1	174.00	4	174.75	173.50	-3	13,352	-0.02%
2021/03/29	5	173.00	1	174.00	172.50	4	13,563	0.03%
2021/03/26	2	173.50	3	172.33	173.00	-1	13,815	-0.01%
2021/03/25	3	166.83	0	0.00	166.50	3	14,068	0.02%
2021/03/23	1	171.00	1	171.00	170.00	0	14,331	0.00%
2021/03/22	5	171.70	2	172.00	171.00	3	14,591	0.02%
2021/03/19	12	174.38	13	174.92	174.50	-1	15,058	-0.01%
2021/03/18	0.1	175.00	1	175.00	174.50	-0.9	15,457	-0.01%
2021/03/17	14	176.11	11.1	173.38	173.00	2.9	16,019	0.02%
2021/03/16	1	173.00	0	0.00	172.00	1	16,435	0.01%
2021/03/15	1	176.50	3	173.83	173.00	-2	17,301	-0.01%
2021/03/12	1.1	176.41	5	176.30	174.00	-3.9	18,042	-0.02%
2021/03/11	3	173.50	1	172.00	174.50	2	18,240	0.01%
2021/03/10	3	170.17	0	0.00	168.00	3	18,435	0.02%
2021/03/09	2	168.00	2	171.00	169.50	0	18,692	0.00%
2021/03/08	1	167.50	0	0.00	166.50	1	18,842	0.01%
2021/03/05	3	170.17	3	171.17	170.00	0	18,948	0.00%
2021/03/04	3	173.17	3	174.17	173.00	0	19,169	0.00%
2021/03/03	0	0.00	2	176.50	177.50	-2	19,401	-0.01%
2021/03/02	5	169.20	1	172.50	166.50	4	19,411	0.02%
2021/02/26	3	172.17	1	173.00	173.00	2	19,843	0.01%
2021/02/25	15	177.00	15	178.50	175.00	0	20,021	0.00%
2021/02/24	4	179.38	2	178.50	177.00	2	20,393	0.01%
2021/02/23	1	178.00	0	0.00	178.50	1	20,736	0.00%
2021/02/22	4	183.63	1	182.50	181.50	3	21,242	0.01%
2021/02/19	15	179.50	16	182.09	183.50	-1	21,752	0.00%
2021/02/17	2	180.25	3	180.00	181.00	-1	22,991	0.00%
2021/02/05	4	175.63	3	176.17	174.50	1	23,351	0.00%
2021/02/04	4	173.00	7	172.64	174.00	-3	23,961	-0.01%
2021/02/03	39.1	180.38	22	182.93	178.00	17.1	24,408	0.07%
2021/02/02	17	192.41	16	191.34	192.50	1	24,549	0.00%
2021/02/01	16	186.63	21	184.40	191.00	-5	25,135	-0.02%
2021/01/29	12	190.92	12	192.17	185.50	0	25,467	0.00%
2021/01/28	13	194.23	28	195.96	192.00	-15	25,635	-0.06%
2021/01/27	30.2	204.01	19	206.55	203.00	11.2	25,941	0.04%
2021/01/26	58	206.87	47	210.98	203.00	11	26,040	0.04%
2021/01/25	15	202.50	15	200.00	200.00	0	24,975	0.00%
2021/01/22	16	203.13	16	199.94	203.00	0	24,898	0.00%
2021/01/21	11	202.68	13.3	199.54	203.00	-2.3	24,715	-0.01%
2021/01/20	17	200.26	16	202.44	195.00	1	24,517	0.00%
2021/01/19	8	204.44	6	205.92	204.00	2	24,299	0.01%
2021/01/18	5	193.00	8	195.13	202.50	-3	24,131	-0.01%
2021/01/15	18	201.47	18	205.19	193.00	0	23,970	0.00%
2021/01/14	11.3	203.50	12	201.33	199.00	-0.7	23,591	0.00%
2021/01/13	15	203.17	14	206.00	202.00	1	23,410	0.00%
2021/01/12	6	202.83	5	202.80	199.50	1	23,156	0.00%
2021/01/11	14	200.07	18	201.06	205.50	-4	22,830	-0.02%
2021/01/08	27	201.61	26	203.98	196.00	1	22,519	0.00%
2021/01/07	23	201.28	30	202.22	203.00	-7	22,024	-0.03%
2021/01/06	35	195.79	34	196.40	193.00	1	21,470	0.00%
2021/01/05	7	191.21	4	191.25	188.00	3	20,708	0.01%
2021/01/04	3	190.33	5.3	188.58	187.50	-2.3	20,524	-0.01%
2020/12/31	24	184.46	25	184.86	183.50	-1	20,324	0.00%
2020/12/30	0	0.00	4	175.00	176.50	-4	19,893	-0.02%
2020/12/29	1	173.00	0	0.00	171.50	1	19,833	0.01%
2020/12/28	1	169.00	0	0.00	172.00	1	19,785	0.01%
2020/12/25	4	170.75	3	169.17	169.00	1	19,703	0.01%
2020/12/24	9.1	171.62	7	170.79	170.00	2.1	19,653	0.01%
2020/12/23	6	170.92	10	171.50	173.50	-4	19,578	-0.02%
2020/12/22	5	168.60	7	170.21	167.50	-2	19,489	-0.01%
2020/12/21	7	165.57	2	164.75	164.00	5	19,295	0.03%
2020/12/18	1	172.00	0	0.00	171.50	1	19,108	0.01%
2020/12/17	7	173.50	16	173.34	175.00	-9	19,345	-0.05%
2020/12/16	5	175.00	5	175.80	171.50	0	19,198	0.00%
2020/12/15	26	170.67	24	171.29	171.00	2	18,978	0.01%
2020/12/14	23	180.35	11	181.86	176.00	12	18,544	0.06%
2020/12/11	14	193.21	6	194.33	188.00	8	18,244	0.04%
2020/12/10	28	206.05	30	206.13	208.50	-2	17,953	-0.01%
2020/12/09	32	205.53	30	207.50	204.00	2	17,732	0.01%
2020/12/08	11	189.23	21	191.55	199.00	-10	16,902	-0.06%
2020/12/07	1	181.50	2	180.75	181.00	-1	16,210	-0.01%
2020/12/04	13.3	181.83	3	182.00	176.50	10.3	16,011	0.06%
2020/12/03	6	180.75	26	183.50	185.00	-20	15,856	-0.13%
2020/12/01	6	181.25	6	180.75	180.50	0	15,636	0.00%
2020/11/30	6	180.50	8	180.63	179.50	-2	15,668	-0.01%
2020/11/27	5	173.50	10	174.10	177.00	-5	15,781	-0.03%
2020/11/26	13	178.62	13	179.50	179.50	0	15,633	0.00%
2020/11/25	16	178.25	8	178.56	179.00	8	15,522	0.05%
2020/11/24	10	189.60	5	188.70	185.00	5	15,127	0.03%
2020/11/23	16	188.50	14	187.64	190.00	2	15,109	0.01%
2020/11/20	21	189.43	12	190.96	187.00	9	15,053	0.06%
2020/11/19	28	189.20	30	188.53	189.50	-2	14,903	-0.01%
2020/11/18	23	183.30	34	184.66	186.50	-11	14,501	-0.08%
2020/11/17	47	184.02	41	185.49	179.50	6	14,192	0.04%
2020/11/16	69	181.95	67	182.30	190.00	2	13,878	0.01%
2020/11/13	43	171.43	45	171.32	175.00	-2	13,259	-0.02%
2020/11/12	62	170.20	58	170.56	170.00	4	12,977	0.03%
2020/11/11	45	164.99	46	163.18	171.00	-1	12,355	-0.01%
2020/11/10	31	156.84	31	157.76	160.00	0	11,944	0.00%
2020/11/09	23	151.70	35	151.83	156.50	-12	11,295	-0.11%
2020/11/06	10	139.35	11	140.68	142.50	-1	10,799	-0.01%
2020/11/05	13	135.65	7	135.57	136.50	6	10,591	0.06%
2020/11/04	1	133.00	2.1	133.29	135.00	-1.1	10,510	-0.01%
2020/11/03	0	0.00	6	127.25	127.00	-6	10,071	-0.06%
2020/11/02	2	118.00	0	0.00	119.50	2	9,829	0.02%
2020/10/26	1	126.00	12	123.00	122.50	-11	10,636	-0.10%
2020/10/23	21	123.31	12.2	124.01	124.50	8.8	10,925	0.08%
2020/10/22	2	119.50	0	0.00	121.00	2	11,681	0.02%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/16	1	122.50	0	0.00	118.50	1	13,006	0.01%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/13	0	0.00	1	122.50	123.50	-1	14,190	-0.01%
2020/10/12	1	122.50	2	122.50	121.50	-1	14,629	-0.01%
2020/10/08	1	122.50	3	120.83	121.00	-2	15,305	-0.01%
2020/10/07	1	119.00	0	0.00	118.00	1	15,940	0.01%
2020/10/05	1	116.50	0	0.00	116.50	1	17,141	0.01%
2020/09/30	1	116.50	1	117.00	117.00	0	17,743	0.00%
2020/09/28	1	114.50	3	113.00	114.00	-2	18,800	-0.01%
2020/09/25	3	111.17	1	112.50	110.50	2	19,141	0.01%
2020/09/24	2	115.25	0	0.00	115.00	2	19,447	0.01%
2020/09/23	0	0.00	1	118.00	119.50	-1	20,036	0.00%
2020/09/22	3	118.17	1	120.50	118.00	2	20,364	0.01%
2020/09/21	1	126.00	3	127.33	125.50	-2	20,809	-0.01%
2020/09/17	0	0.00	2	128.00	127.00	-2	22,528	-0.01%
2020/09/16	2	131.50	3	130.17	128.00	-1	23,416	0.00%
2020/09/15	7	130.21	6	129.67	129.50	1	23,469	0.00%
2020/09/14	0	0.00	0.4	131.50	131.50	-0.4	23,225	0.00%
2020/09/11	1	124.50	0	0.00	125.50	1	23,024	0.00%
2020/09/09	1	123.00	1	125.50	126.50	0	22,944	0.00%
2020/09/08	2	124.25	2	125.25	126.00	0	22,944	0.00%
2020/09/07	1	128.00	1	126.50	124.00	0	22,954	0.00%
2020/09/02	2	128.75	33	129.64	129.00	-31	22,798	-0.14%
2020/08/31	2	123.00	0	0.00	123.50	2	22,476	0.01%
2020/08/28	0	0.00	6	120.67	123.00	-6	22,550	-0.03%
2020/08/27	5	124.30	1	123.00	121.50	4	22,530	0.02%
2020/08/26	3	121.83	4	121.88	122.00	-1	22,493	0.00%
2020/08/25	8	115.56	8	116.81	118.00	0	22,183	0.00%
2020/08/24	5	110.30	4	109.75	112.00	1	21,931	0.00%
2020/08/21	1	106.00	2	108.25	110.00	-1	21,832	0.00%
2020/08/20	7	104.00	56	102.17	102.00	-49	21,572	-0.23%
2020/08/19	8	114.56	3	112.67	112.50	5	21,309	0.02%
2020/08/18	5	116.90	2	117.50	118.00	3	21,142	0.01%
2020/08/17	2	123.00	0	0.00	122.00	2	20,998	0.01%
2020/08/14	4	121.75	2	125.50	126.00	2	21,133	0.01%
2020/08/13	0	0.00	1	120.50	120.50	-1	20,947	0.00%
2020/08/12	5	127.10	4	126.00	123.50	1	20,939	0.00%
2020/08/11	3	131.00	2	128.50	127.50	1	20,872	0.00%
2020/08/10	2	127.00	3	127.17	128.00	-1	20,869	0.00%
2020/08/07	5	129.40	6	127.75	126.50	-1	20,790	0.00%
2020/08/06	6	129.25	5	128.40	128.50	1	20,802	0.00%
2020/08/05	1	129.50	1	130.00	127.00	0	20,761	0.00%
2020/08/04	31	128.02	11	128.27	128.00	20	20,817	0.10%
2020/08/03	10	127.15	9	126.33	125.00	1	20,802	0.00%
2020/07/31	5	123.20	8	124.44	126.00	-3	20,709	-0.01%
2020/07/30	14	125.54	8	125.19	123.00	6	20,683	0.03%
2020/07/29	18	121.14	16	119.88	125.00	2	20,576	0.01%
2020/07/28	20	130.08	16	132.16	119.00	4	20,433	0.02%
2020/07/27	42	127.58	8	128.75	130.00	34	19,670	0.17%
2020/07/24	6	126.00	5	126.40	122.00	1	19,162	0.01%
2020/07/23	7	127.14	8	126.25	125.50	-1	18,906	-0.01%
2020/07/22	5	126.20	2	127.00	128.00	3	18,943	0.02%
2020/07/21	13	126.62	12	127.17	126.50	1	18,718	0.01%
2020/07/20	8	117.50	4	117.88	120.50	4	18,387	0.02%
2020/07/17	56.1	127.05	126	118.04	121.50	-69.9	18,135	-0.39%	大賣/
2020/07/16	9	126.61	10	126.10	128.00	-1	17,773	-0.01%
2020/07/15	19.3	129.92	8	127.38	125.00	11.3	17,379	0.07%
2020/07/14	15	140.80	9	138.83	136.50	6	16,998	0.04%
2020/07/13	6	136.08	10	137.60	140.50	-4	16,475	-0.02%
2020/07/10	19	135.18	20	133.70	128.00	-1	16,084	-0.01%
2020/07/09	7	137.50	18	138.78	138.00	-11	15,491	-0.07%
2020/07/08	6	131.00	6	132.33	133.00	0	14,981	0.00%
2020/07/07	18.1	129.70	11	129.41	129.50	7.1	14,728	0.05%
2020/07/06	7.2	120.43	7	122.64	123.00	0.2	14,173	0.00%
2020/07/03	31	121.89	3	123.00	119.50	28	13,982	0.20%
2020/07/02	10	123.45	12	123.58	125.00	-2	13,554	-0.01%
2020/07/01	9	116.17	10	116.35	116.00	-1	12,873	-0.01%
2020/06/30	18	116.89	18	114.33	112.00	0	12,431	0.00%
2020/06/29	25	109.86	23	111.98	115.00	2	11,637	0.02%
2020/06/24	23	102.91	19.1	102.96	105.50	3.9	10,716	0.04%
2020/06/23	9	92.67	8	92.14	96.10	1	9,831	0.01%
2020/06/22	1	85.30	1	86.30	87.40	0	8,916	0.00%
2020/06/19	0	0.00	1	84.00	84.00	-1	8,763	-0.01%
2020/06/18	0	0.00	3	83.60	84.40	-3	8,698	-0.03%
2020/06/16	3	81.50	2	82.40	82.30	1	8,616	0.01%
2020/06/15	2	80.55	1	79.90	79.80	1	8,564	0.01%
2020/06/12	15	78.83	0	0.00	81.50	15	8,550	0.18%
2020/06/11	22	82.35	0	0.00	81.60	22	8,523	0.26%
2020/06/09	1	87.20	1	85.80	86.00	0	8,424	0.00%
2020/06/08	1	87.10	3	87.23	86.80	-2	8,733	-0.02%
2020/06/04	0	0.00	1	88.50	86.50	-1	9,056	-0.01%
2020/06/03	1	86.00	5	85.72	85.90	-4	9,109	-0.04%
2020/06/02	5	86.38	1	86.00	84.00	4	9,114	0.04%
2020/06/01	0	0.00	2	84.10	85.20	-2	9,265	-0.02%
2020/05/27	4	85.15	3	84.40	84.00	1	9,539	0.01%
2020/05/25	0	0.00	2	80.95	83.40	-2	9,439	-0.02%
2020/05/22	2	82.70	1	83.30	81.90	1	9,445	0.01%
2020/05/20	0	0.00	2	78.40	78.20	-2	9,126	-0.02%
2020/05/19	0	0.00	1	78.60	77.70	-1	9,054	-0.01%
2020/05/18	0	0.00	2	80.20	79.10	-2	8,949	-0.02%
2020/05/15	2	81.95	2	84.25	83.50	0	8,879	0.00%
2020/05/14	1	87.80	0	0.00	85.20	1	8,911	0.01%
2020/05/13	3	87.10	1	87.80	88.40	2	9,000	0.02%
2020/05/11	2.1	86.97	1	88.30	87.30	1.1	9,661	0.01%
2020/05/08	1	85.20	0	0.00	84.80	1	9,777	0.01%
2020/05/07	0	0.00	4	83.65	83.70	-4	9,807	-0.04%
2020/05/06	3	82.10	0	0.00	81.70	3	9,836	0.03%
2020/05/04	0	0.00	12	84.63	85.00	-12	9,910	-0.12%
2020/04/30	2	83.70	0	0.00	82.70	2	9,851	0.02%
2020/04/29	0	0.00	2	83.00	81.90	-2	9,859	-0.02%
2020/04/28	2	82.90	0	0.00	82.00	2	9,997	0.02%
2020/04/27	1	82.10	5	81.60	83.00	-4	9,876	-0.04%
2020/04/23	0	0.00	4	78.03	78.10	-4	10,157	-0.04%
2020/04/22	2	74.80	2	75.20	76.80	0	10,429	0.00%
2020/04/21	8	76.69	3	76.70	75.00	5	10,445	0.05%
2020/04/20	0	0.00	3	78.30	78.60	-3	10,568	-0.03%
2020/04/17	3	81.53	0	0.00	79.40	3	10,565	0.03%
2020/04/16	1	78.50	2	77.10	78.00	-1	10,358	-0.01%
2020/04/15	0	0.00	3	74.83	74.70	-3	10,145	-0.03%
2020/04/13	1	72.30	1	73.20	72.10	0	9,871	0.00%
2020/04/10	2	73.10	0	0.00	74.50	2	9,748	0.02%
2020/04/09	1	71.70	0	0.00	71.20	1	9,553	0.01%
2020/04/08	2	71.80	0	0.00	73.30	2	9,411	0.02%
2020/04/01	0	0.00	1	61.00	61.00	-1	9,162	-0.01%
2020/03/17	0	0.00	2	54.50	54.50	-2	12,081	-0.02%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	1	74.50	0	0.00	73.80	1	11,995	0.01%
2020/03/11	5	87.86	2	86.60	82.00	3	11,586	0.03%
2020/03/10	3	84.77	0	0.00	88.90	3	11,269	0.03%
2020/03/09	0	0.00	6	89.88	85.40	-6	11,052	-0.05%
2020/03/06	0	0.00	1	92.20	92.20	-1	10,805	-0.01%
2020/03/05	7	93.66	0	0.00	94.40	7	10,694	0.07%
2020/03/04	8	90.03	1	89.20	90.50	7	10,369	0.07%
2020/03/03	0	0.00	1	93.40	93.30	-1	10,123	-0.01%
2020/03/02	1	87.50	0	0.00	88.00	1	10,366	0.01%
2020/02/25	0	0.00	3	91.20	92.80	-3	11,563	-0.03%
2020/02/20	1	90.90	0	0.00	90.50	1	12,200	0.01%
2020/02/18	0	0.00	2	88.00	87.10	-2	12,283	-0.02%
2020/02/17	4.1	92.60	0	0.00	90.30	4.1	12,367	0.03%
2020/02/13	1	95.60	6	94.87	92.20	-5	11,828	-0.04%
2020/02/12	4	93.68	7	93.24	93.90	-3	11,698	-0.03%
2020/02/11	1	88.70	2	89.50	90.30	-1	11,126	-0.01%
2020/02/10	1	84.00	3	83.40	82.10	-2	10,831	-0.02%
2020/02/07	2	83.00	0	0.00	81.50	2	10,693	0.02%
2020/02/06	2	83.90	0	0.00	84.50	2	10,615	0.02%
2020/02/05	1	79.70	0	0.00	79.10	1	10,467	0.01%
2020/02/04	3	79.33	0	0.00	80.20	3	10,441	0.03%
2020/02/03	1	71.10	1	75.38	74.70	0	10,361	0.00%
2020/01/31	6	78.62	0	0.00	78.60	6	10,724	0.06%
2020/01/16	4	84.95	6	86.25	87.20	-2	11,434	-0.02%
2020/01/14	0	0.00	3	83.30	84.60	-3	11,542	-0.03%
2020/01/13	2	82.10	3	80.70	80.60	-1	11,503	-0.01%
2020/01/10	3	80.70	0	0.00	80.30	3	11,529	0.03%
2019/12/27	0	0.00	2	81.40	81.00	-2	11,507	-0.02%
2019/12/25	10	80.72	10	81.42	77.80	0	11,476	0.00%
2019/12/24	3	79.83	1	79.00	80.50	2	11,212	0.02%
2019/12/23	7	76.83	8	77.23	77.70	-1	11,084	-0.01%
2019/12/20	3	80.30	12	80.58	78.80	-9	10,936	-0.08%
2019/12/19	5	83.76	2	84.80	83.00	3	10,824	0.03%
2019/12/18	1	82.20	1	82.10	83.00	0	10,621	0.00%
2019/12/17	1	82.50	7	83.21	82.80	-6	10,511	-0.06%
2019/12/16	6	83.02	12	82.45	83.50	-6	10,491	-0.06%
2019/12/13	5	80.84	9	80.92	79.40	-4	10,099	-0.04%
2019/12/12	8	77.40	24	79.59	79.70	-16	9,473	-0.17%
2019/12/11	0	0.00	1	72.00	72.50	-1	9,150	-0.01%
2019/12/09	0	0.00	1	69.50	71.50	-1	9,189	-0.01%
2019/11/29	1	65.90	1	66.50	66.00	0	9,701	0.00%
2019/11/27	1	67.30	6	68.80	66.20	-5	9,792	-0.05%
2019/11/26	7	70.20	0	0.00	69.90	7	9,471	0.07%
2019/11/25	1	70.30	2	70.80	70.30	-1	9,255	-0.01%
2019/11/22	21	71.98	23	71.64	71.00	-2	9,023	-0.02%
2019/11/21	15	68.37	16	66.14	70.00	-1	8,275	-0.01%
2019/11/18	2	64.20	2	64.80	63.50	0	8,006	0.00%
2019/11/14	0	0.00	3	61.20	64.30	-3	7,985	-0.04%
2019/11/12	1	61.80	1	62.00	63.60	0	8,029	0.00%
2019/11/11	11	60.95	0	0.00	60.90	11	8,044	0.14%
2019/11/08	2	65.50	2	66.15	67.00	0	7,968	0.00%
2019/11/06	0	0.00	1	67.80	65.90	-1	8,028	-0.01%
2019/11/04	0	0.00	3	67.00	67.00	-3	8,031	-0.04%
2019/10/31	2	64.40	1	63.10	62.90	1	7,970	0.01%
2019/10/30	14	64.51	20	63.89	65.30	-6	7,902	-0.08%
2019/10/29	26	61.69	22	61.54	62.50	4	7,459	0.05%
2019/10/28	8	60.93	18	61.47	62.50	-10	7,213	-0.14%
2019/10/25	53	58.78	105	58.51	58.40	-52	6,847	-0.76%	大賣/
2019/10/24	27	55.15	28	55.56	57.10	-1	6,622	-0.02%
2019/10/23	14	55.00	16	54.21	53.20	-2	6,388	-0.03%
2019/10/22	3	52.13	21	52.77	53.40	-18	6,493	-0.28%
2019/10/21	13	50.46	13	50.78	50.70	0	6,472	0.00%
2019/10/18	1	48.40	4	48.78	48.75	-3	6,602	-0.05%
2019/10/15	0	0.00	2	46.88	46.70	-2	6,832	-0.03%
2019/10/14	2	46.65	0	0.00	45.85	2	6,886	0.03%
2019/10/08	3	47.62	1	47.70	46.80	2	7,248	0.03%
2019/10/04	15	48.35	0	0.00	48.00	15	7,409	0.20%
2019/10/01	3	48.00	1	48.20	47.80	2	7,684	0.03%
2019/09/24	5	49.60	0	0.00	49.20	5	7,972	0.06%
2019/09/19	1	49.75	1	50.20	49.75	0	7,631	0.00%
2019/09/06	0	0.00	1	50.60	49.60	-1	7,253	-0.01%
2019/09/05	1	49.00	20	49.63	49.10	-19	6,993	-0.27%
2019/09/03	0	0.00	10	48.30	48.15	-10	6,843	-0.15%
2019/09/02	0	0.00	1	47.75	47.80	-1	6,790	-0.01%
2019/08/30	1	48.00	8	48.45	48.10	-7	6,767	-0.10%
2019/08/29	0	0.00	1	46.85	46.95	-1	6,653	-0.02%
2019/08/28	12	47.69	4	46.50	46.50	8	6,616	0.12%
2019/08/22	2	49.80	2	49.05	48.20	0	6,365	0.00%
2019/08/21	0	0.00	1	48.50	49.50	-1	6,219	-0.02%
2019/08/20	1	47.85	0	0.00	46.70	1	5,900	0.02%
2019/08/16	5	47.56	3	48.03	46.15	2	5,768	0.03%
2019/08/15	1	47.25	0	0.00	49.10	1	5,559	0.02%
2019/08/14	1	49.10	33	48.88	47.70	-32	5,492	-0.58%
2019/08/13	0	0.00	2	48.50	47.70	-2	5,415	-0.04%
2019/08/08	1	47.85	4	48.06	47.85	-3	5,247	-0.06%
2019/08/07	11	44.31	0	0.00	44.30	11	5,122	0.21%
2019/08/06	1	43.00	0	0.00	45.05	1	5,075	0.02%
2019/08/02	1	46.60	0	0.00	46.50	1	4,936	0.02%
2019/08/01	1	48.15	0	0.00	48.25	1	4,875	0.02%
2019/07/30	0	0.00	2	47.35	47.50	-2	4,736	-0.04%
2019/07/29	4	49.75	2	51.30	49.50	2	4,617	0.04%
2019/07/26	4	51.63	4	51.65	51.00	0	4,519	0.00%
2019/07/25	10	51.00	1	51.20	51.50	9	4,353	0.21%
2019/07/24	11	50.28	26	51.19	51.50	-15	4,223	-0.36%
2019/07/23	2	49.90	3	49.07	48.05	-1	3,858	-0.03%
2019/07/22	1	46.60	1	47.80	48.95	0	3,506	0.00%
2019/07/16	1	44.50	1	44.10	44.00	0	2,815	0.00%
2019/07/12	10	44.85	1	45.30	43.10	9	2,702	0.33%
2019/07/11	0	0.00	37	42.82	43.00	-37	2,412	-1.53%
2019/07/10	1	40.70	1	41.05	40.80	0	2,316	0.00%
2019/07/08	0	0.00	1	42.20	41.30	-1	2,324	-0.04%
2019/07/05	2	41.15	3	40.70	42.40	-1	2,310	-0.04%
2019/07/04	3	40.40	4	40.23	40.30	-1	2,161	-0.05%
2019/07/03	21	36.54	0	0.00	39.30	21	1,933	1.09%
2019/06/28	0	0.00	1	33.90	34.35	-1	1,851	-0.05%
2019/06/27	1	34.00	0	0.00	33.80	1	1,887	0.05%
2019/06/26	21	33.44	21	33.55	33.70	0	1,907	0.00%
2019/06/24	25	34.14	26	34.40	34.20	-1	2,078	-0.05%
2019/06/19	1	34.80	0	0.00	34.40	1	2,078	0.05%
2019/06/18	15	34.55	15	34.80	34.70	0	2,061	0.00%
2019/06/13	0	0.00	1	33.85	33.60	-1	2,022	-0.05%
2019/06/11	3	34.15	1	34.90	34.00	2	2,045	0.10%
2019/06/06	1	31.60	0	0.00	31.65	1	1,978	0.05%
2019/06/05	0	0.00	1	31.90	31.55	-1	1,972	-0.05%
2019/06/04	1	31.85	0	0.00	31.40	1	1,980	0.05%
2019/06/03	0	0.00	2	32.03	32.05	-2	2,032	-0.10%
2019/05/31	2	32.65	0	0.00	32.55	2	2,041	0.10%
2019/05/27	1	31.95	0	0.00	31.55	1	2,075	0.05%
2019/05/24	0	0.00	1	31.75	31.85	-1	2,089	-0.05%
2019/05/23	2	31.78	1	31.95	31.50	1	2,102	0.05%
2019/05/14	1	34.10	0	0.00	35.10	1	2,621	0.04%
2019/05/07	1	38.90	1	38.80	38.50	0	2,814	0.00%
2019/05/02	0	0.00	1	39.80	39.80	-1	3,565	-0.03%
2019/04/30	2	39.28	0	0.00	39.60	2	3,570	0.06%
2019/04/17	2	43.83	1	43.80	43.60	1	3,387	0.03%
2019/04/16	0	0.00	2	44.30	43.30	-2	3,329	-0.06%
2019/04/15	3	44.32	1	43.90	44.00	2	3,260	0.06%
2019/04/11	3	41.55	12	42.88	41.20	-9	3,102	-0.29%
2019/04/10	1	42.20	0	0.00	41.90	1	3,043	0.03%
2019/04/09	11	42.67	41	41.66	42.70	-30	3,017	-0.99%
2019/04/08	0	0.00	162	41.36	41.45	-162	2,915	-5.56%	大賣/鉅額交易
2019/04/02	1	41.75	0	0.00	41.45	1	2,886	0.03%
2019/03/28	0	0.00	2	40.80	40.70	-2	2,797	-0.07%
2019/03/27	5	41.41	3	41.52	41.60	2	2,738	0.07%
2019/03/26	0	0.00	2	39.50	39.00	-2	2,635	-0.08%
2019/03/25	1	39.40	0	0.00	38.95	1	2,649	0.04%
2019/03/22	2	39.95	1	39.45	40.50	1	2,641	0.04%
2019/03/20	1	39.20	68	39.43	39.15	-67	2,631	-2.55%
2019/03/15	0	0.00	3	39.47	39.45	-3	2,655	-0.11%
2019/03/14	3	39.05	0	0.00	38.50	3	2,645	0.11%
2019/03/13	0	0.00	1	38.70	38.35	-1	2,674	-0.04%
2019/03/12	1	39.00	4	39.30	38.50	-3	2,703	-0.11%
2019/03/08	0	0.00	1	38.25	38.45	-1	2,814	-0.04%
2019/03/07	7	38.34	0	0.00	38.00	7	2,872	0.24%
2019/02/27	0	0.00	1	39.70	40.00	-1	2,970	-0.03%
2019/02/26	2	40.50	0	0.00	40.20	2	2,979	0.07%
2019/02/18	2	41.20	0	0.00	41.10	2	2,940	0.07%
2019/02/15	2	42.78	4	44.01	42.00	-2	2,897	-0.07%
2019/02/14	16	43.20	16	42.54	43.25	0	2,836	0.00%
2019/02/12	0	0.00	2	39.75	39.55	-2	2,629	-0.08%
2019/02/11	2	40.40	1	40.10	39.80	1	2,624	0.04%
2019/01/30	0	0.00	5	37.95	38.00	-5	2,563	-0.20%
2019/01/28	0	0.00	4	38.28	38.20	-4	2,676	-0.15%
2019/01/24	4	38.30	3	37.83	38.30	1	2,630	0.04%
2019/01/23	6	36.12	6	35.86	37.00	0	2,159	0.00%
2019/01/22	2	33.90	0	0.00	33.65	2	2,019	0.10%
2019/01/17	0	0.00	2	33.48	32.75	-2	2,130	-0.09%
2019/01/14	0	0.00	10	31.90	32.00	-10	2,229	-0.45%
2019/01/10	2	33.95	2	33.70	33.60	0	2,281	0.00%
2019/01/07	0	0.00	5	33.20	33.25	-5	2,439	-0.21%
2019/01/03	1	33.25	0	0.00	32.85	1	2,569	0.04%
2019/01/02	1	34.20	0	0.00	33.75	1	2,641	0.04%
2018/12/25	0	0.00	2	34.15	34.20	-2	2,829	-0.07%
2018/12/21	1	33.60	1	34.00	34.65	0	2,869	0.00%
2018/12/20	1	34.35	1	34.00	33.95	0	2,864	0.00%
2018/12/19	0	0.00	1	35.45	34.85	-1	2,869	-0.03%
2018/12/18	1	35.60	0	0.00	35.15	1	2,888	0.03%
2018/12/17	1	36.60	1	37.00	36.20	0	2,898	0.00%
2018/12/14	1	36.80	0	0.00	36.90	1	2,936	0.03%
2018/12/13	1	37.40	0	0.00	37.55	1	2,962	0.03%
2018/12/10	1	36.00	0	0.00	36.05	1	3,033	0.03%
2018/12/06	9	37.59	0	0.00	36.50	9	3,194	0.28%
2018/12/05	1	38.65	0	0.00	38.65	1	3,204	0.03%
2018/12/04	1	40.70	7	40.26	40.00	-6	3,221	-0.19%
2018/12/03	0	0.00	1	40.00	40.80	-1	3,242	-0.03%
2018/11/30	0	0.00	31	37.95	38.00	-31	3,177	-0.98%
2018/11/29	0	0.00	11	37.58	36.50	-11	3,152	-0.35%
2018/11/28	1	36.30	0	0.00	36.30	1	3,150	0.03%
2018/11/27	0	0.00	2	34.55	35.50	-2	3,147	-0.06%
2018/11/26	2	33.88	0	0.00	34.30	2	3,164	0.06%
2018/11/22	0	0.00	1	35.40	33.80	-1	3,231	-0.03%
2018/11/21	2	33.93	1	34.80	34.70	1	3,255	0.03%
2018/11/20	10	34.00	0	0.00	34.10	10	3,288	0.30%
2018/11/16	0	0.00	1	34.45	34.10	-1	3,358	-0.03%
2018/11/15	1	34.60	0	0.00	33.70	1	3,416	0.03%
2018/11/12	0	0.00	1	35.70	35.55	-1	3,909	-0.03%
2018/11/09	1	35.40	2	35.20	35.45	-1	3,940	-0.03%
2018/11/08	0	0.00	1	36.55	35.10	-1	3,953	-0.03%
2018/11/06	3	36.12	2	34.90	34.85	1	3,983	0.03%
2018/11/05	1	37.35	3	36.33	37.35	-2	3,980	-0.05%
2018/11/02	1	34.80	1	35.40	35.00	0	3,990	0.00%
2018/11/01	0	0.00	2	34.00	34.80	-2	3,981	-0.05%
2018/10/31	0	0.00	2	33.20	33.00	-2	4,014	-0.05%
2018/10/30	1	31.60	1	32.40	31.70	0	4,161	0.00%
2018/10/29	2	31.80	1	32.95	32.00	1	4,148	0.02%
2018/10/26	2	31.88	1	33.25	32.35	1	4,163	0.02%
2018/10/25	1	32.50	0	0.00	32.30	1	4,145	0.02%
2018/10/24	2	34.98	1	35.30	35.35	1	4,114	0.02%
2018/10/23	1	35.00	0	0.00	34.90	1	4,101	0.02%
2018/10/22	12	36.03	2	35.48	36.05	10	4,080	0.25%
2018/10/19	2	34.18	0	0.00	34.25	2	4,066	0.05%
2018/10/17	10	36.00	2	36.18	35.50	8	4,051	0.20%
2018/10/16	0	0.00	12	35.03	35.50	-12	4,109	-0.29%
2018/10/15	13	33.25	11	34.27	34.50	2	4,119	0.05%
2018/10/12	11	31.96	1	31.35	32.35	10	4,089	0.24%
2018/10/11	14	31.35	70	31.35	31.35	-56	4,057	-1.38%
2018/10/09	2	35.45	24	35.50	34.80	-22	4,030	-0.55%
2018/10/08	4	37.78	20	37.68	37.85	-16	4,021	-0.40%
2018/10/05	65	40.43	129	40.73	39.80	-64	4,160	-1.54%	大賣/
2018/10/04	0	0.00	1	44.30	44.15	-1	4,088	-0.02%
2018/10/03	1	44.40	0	0.00	44.60	1	4,111	0.02%
2018/10/01	1	45.20	2	45.00	46.15	-1	4,158	-0.02%
2018/09/28	1	44.50	1	45.30	44.50	0	4,241	0.00%
2018/09/27	2	44.80	0	0.00	44.75	2	4,267	0.05%
2018/09/26	1	45.65	0	0.00	45.40	1	4,284	0.02%
2018/09/25	0	0.00	2	45.20	46.30	-2	4,307	-0.05%
2018/09/21	7	44.04	2	43.93	44.50	5	4,321	0.12%
2018/09/20	4	43.71	1	43.95	43.30	3	4,336	0.07%
2018/09/19	1	45.10	2	45.68	45.00	-1	4,340	-0.02%
2018/09/18	2	45.50	0	0.00	44.85	2	4,366	0.05%
2018/09/17	1	46.70	0	0.00	46.95	1	4,410	0.02%
2018/09/14	0	0.00	1	47.35	47.90	-1	4,438	-0.02%
2018/09/13	1	44.90	1	45.55	45.05	0	4,433	0.00%
2018/09/12	8	43.69	1	43.50	43.20	7	4,445	0.16%
2018/09/11	0	0.00	1	46.90	46.90	-1	4,497	-0.02%
2018/09/10	1	47.50	0	0.00	46.20	1	4,775	0.02%
2018/09/07	0	0.00	1	50.50	49.25	-1	4,878	-0.02%
2018/09/06	1	51.20	0	0.00	50.50	1	4,877	0.02%
2018/09/05	1	52.00	0	0.00	51.40	1	4,910	0.02%
2018/09/04	1	51.80	1	52.40	51.90	0	4,927	0.00%
2018/09/03	0	0.00	1	51.40	49.80	-1	4,920	-0.02%
2018/08/31	12	50.85	3	50.25	51.40	9	4,944	0.18%
2018/08/30	2	51.60	0	0.00	50.50	2	5,026	0.04%
2018/08/28	0	0.00	3	50.23	50.70	-3	5,122	-0.06%
2018/08/27	1	48.30	0	0.00	48.45	1	5,167	0.02%
2018/08/24	1	46.60	1	46.55	47.05	0	5,223	0.00%
2018/08/22	0	0.00	20	46.70	46.95	-20	5,505	-0.36%
2018/08/21	0	0.00	4	46.18	46.50	-4	5,605	-0.07%
2018/08/20	36	45.76	0	0.00	44.60	36	5,688	0.63%
2018/08/17	8	50.11	2	50.23	49.20	6	5,577	0.11%
2018/08/16	1	54.70	0	0.00	54.60	1	5,737	0.02%
2018/08/14	1	56.20	0	0.00	56.70	1	6,281	0.02%
2018/08/13	1	54.70	0	0.00	55.90	1	6,524	0.02%
2018/08/10	1	58.10	0	0.00	58.20	1	6,505	0.02%
2018/08/09	2	61.40	0	0.00	61.00	2	6,484	0.03%
2018/08/06	5	54.78	5	56.70	59.20	0	6,601	0.00%
2018/07/25	1	59.80	0	0.00	58.90	1	6,821	0.01%
2018/07/24	1	58.60	0	0.00	59.60	1	6,847	0.01%
2018/07/23	3	58.93	0	0.00	58.20	3	6,874	0.04%
2018/07/20	0	0.00	1	63.10	63.40	-1	6,858	-0.01%
2018/07/18	1	62.80	0	0.00	62.80	1	6,915	0.01%
2018/07/16	1	62.90	0	0.00	63.00	1	6,935	0.01%
2018/07/13	2	63.50	2	64.40	63.80	0	6,892	0.00%
2018/07/12	1	59.40	0	0.00	59.80	1	6,751	0.01%
2018/07/11	1	58.00	0	0.00	58.10	1	6,782	0.01%
2018/07/06	3	54.00	0	0.00	54.30	3	6,863	0.04%
2018/06/28	1	57.80	1	57.90	58.00	0	6,950	0.00%
2018/06/27	1	59.20	0	0.00	58.80	1	6,970	0.01%
2018/06/19	7	64.41	0	0.00	64.30	7	7,169	0.10%
2018/06/15	30	73.07	0	0.00	71.40	30	6,933	0.43%
2018/06/14	0	0.00	10	69.20	70.40	-10	6,884	-0.15%
2018/06/12	1	71.10	0	0.00	70.50	1	7,086	0.01%
2018/06/11	5	70.10	0	0.00	70.10	5	7,271	0.07%
2018/06/07	1	74.40	0	0.00	72.90	1	7,612	0.01%
2018/06/06	10	72.80	17	73.48	73.00	-7	7,774	-0.09%
2018/06/05	10	72.30	10	72.00	72.10	0	7,830	0.00%
2018/06/04	6	73.80	0	0.00	72.70	6	7,807	0.08%
2018/05/31	9	70.78	7	71.21	70.90	2	7,704	0.03%
2018/05/30	19	73.68	21	74.30	73.00	-2	7,571	-0.03%
2018/05/29	4	76.23	0	0.00	74.90	4	7,497	0.05%
2018/05/28	7	76.13	20	75.57	75.10	-13	7,378	-0.18%
2018/05/25	4	74.98	1	73.50	73.20	3	7,271	0.04%
2018/05/24	22	73.91	27	74.54	73.80	-5	7,205	-0.07%
2018/05/23	11	70.95	10	71.50	70.70	1	7,078	0.01%
2018/05/22	20	71.40	11	71.58	72.20	9	7,194	0.13%
2018/05/21	10	66.00	11	67.33	69.40	-1	6,877	-0.01%
2018/05/18	2	63.80	0	0.00	63.10	2	6,979	0.03%
2018/05/17	3	66.00	5	66.84	65.30	-2	6,951	-0.03%
2018/05/16	0	0.00	10	66.65	66.40	-10	7,154	-0.14%
2018/05/15	1	67.00	7	65.03	67.00	-6	7,358	-0.08%
2018/05/11	1	62.30	0	0.00	62.30	1	7,482	0.01%
2018/05/10	0	0.00	3	64.20	64.50	-3	7,516	-0.04%
2018/05/09	3	63.20	0	0.00	61.90	3	7,592	0.04%
2018/05/07	1	62.20	0	0.00	62.90	1	7,823	0.01%
2018/05/04	0	0.00	5	61.50	61.50	-5	7,886	-0.06%
2018/05/03	0	0.00	10	60.70	59.50	-10	7,912	-0.13%
2018/05/02	0	0.00	1	60.10	60.40	-1	8,047	-0.01%
2018/04/27	0	0.00	1	54.80	54.90	-1	8,263	-0.01%
2018/04/26	2	53.85	0	0.00	53.70	2	8,558	0.02%
2018/04/25	6	56.85	0	0.00	57.10	6	8,678	0.07%
2018/04/24	1	56.50	1	56.70	56.00	0	8,806	0.00%
2018/04/19	0	0.00	1	61.70	61.90	-1	9,529	-0.01%
2018/04/18	1	60.10	10	60.50	61.20	-9	9,643	-0.09%
2018/04/17	7	62.70	0	0.00	60.70	7	9,895	0.07%
2018/04/13	5	63.10	7	63.81	63.50	-2	10,590	-0.02%
2018/04/12	1	61.20	1	61.70	62.40	0	10,774	0.00%
2018/04/11	3	62.83	0	0.00	61.10	3	10,948	0.03%
2018/04/10	3	64.00	2	64.10	63.00	1	11,167	0.01%
2018/04/03	2	64.30	0	0.00	64.10	2	11,541	0.02%
2018/04/02	20	66.60	10	67.60	66.30	10	11,640	0.09%
2018/03/31	11	66.60	0	0.00	66.20	11	11,838	0.09%
2018/03/30	2	67.00	0	0.00	66.20	2	11,981	0.02%
2018/03/29	10	67.00	12	67.59	67.00	-2	12,188	-0.02%
2018/03/28	2	67.40	0	0.00	66.20	2	12,285	0.02%
2018/03/27	10	72.91	11	71.13	68.40	-1	12,524	-0.01%
2018/03/26	1	70.60	2	70.30	70.60	-1	12,551	-0.01%
2018/03/23	2	63.55	0	0.00	65.70	2	12,542	0.02%
2018/03/22	0	0.00	5	66.80	66.10	-5	12,725	-0.04%
2018/03/21	1	69.00	2	68.40	67.80	-1	12,931	-0.01%
2018/03/19	5	69.94	1	69.60	69.00	4	13,717	0.03%
2018/03/16	3	71.00	1	70.10	70.30	2	13,950	0.01%
2018/03/15	17	70.92	14	71.32	71.20	3	14,241	0.02%
2018/03/14	0	0.00	10	67.00	68.90	-10	14,539	-0.07%
2018/03/13	13	68.00	10	67.80	68.00	3	14,988	0.02%
2018/03/12	6	65.48	10	65.56	65.60	-4	15,185	-0.03%
2018/03/09	0	0.00	12	59.81	59.70	-12	15,259	-0.08%
2018/03/07	5	59.20	0	0.00	58.00	5	15,768	0.03%
2018/03/05	6	58.00	0	0.00	56.80	6	16,639	0.04%
2018/03/02	7	57.93	3	58.20	58.20	4	17,129	0.02%
2018/02/27	1	58.10	0	0.00	57.20	1	17,791	0.01%
2018/02/26	5	56.90	0	0.00	56.90	5	17,987	0.03%
2018/02/23	15	58.75	0	0.00	58.70	15	18,280	0.08%
2018/02/22	29	55.67	38	56.39	56.80	-9	18,695	-0.05%
2018/02/21	5	53.90	2	53.70	53.40	3	18,942	0.02%
2018/02/12	11	52.27	10	52.30	51.60	1	19,135	0.01%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	15	63.47	11	63.70	63.60	4	19,581	0.02%
2018/02/07	11	67.62	11	68.26	64.50	0	19,761	0.00%
2018/02/06	3	69.77	4	67.60	67.60	-1	19,925	-0.01%
2018/02/05	1	75.10	0	0.00	75.10	1	19,735	0.01%
2018/02/01	6	78.62	1	78.50	77.50	5	20,568	0.02%
2018/01/30	7	77.07	1	76.30	75.60	6	21,137	0.03%
2018/01/29	5	77.40	0	0.00	76.00	5	21,218	0.02%
2018/01/26	1	75.00	1	74.90	75.00	0	21,171	0.00%
2018/01/25	3	77.00	2	77.35	75.00	1	21,192	0.00%
2018/01/24	1	75.00	3	74.53	77.30	-2	21,410	-0.01%
2018/01/23	0	0.00	10	75.80	75.50	-10	21,282	-0.05%
2018/01/22	5	76.28	0	0.00	76.00	5	21,229	0.02%
2018/01/19	0	0.00	1	79.80	79.60	-1	21,023	0.00%
2018/01/17	8	80.06	5	80.70	78.70	3	20,796	0.01%
2018/01/15	10	80.30	1	80.00	80.10	9	20,533	0.04%
2018/01/12	1	73.50	6	73.50	73.50	-5	20,312	-0.02%
2018/01/11	22	73.63	7	73.30	72.70	15	20,526	0.07%
2018/01/10	1	72.00	0	0.00	71.00	1	20,382	0.00%
2018/01/09	9	75.46	3	76.43	73.60	6	20,314	0.03%
2018/01/08	1	83.30	2	83.00	80.80	-1	19,997	-0.01%
2018/01/05	16	84.34	12	85.43	84.30	4	20,234	0.02%
2018/01/04	33	83.32	22	83.22	83.70	11	20,093	0.05%
2018/01/03	3	81.70	2	81.30	80.70	1	19,829	0.01%
2018/01/02	121	79.98	4	81.55	79.90	117	19,745	0.59%	大買/鉅額交易