精材 (3374)-凱基-永和券商分點個股進出

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
135.0
漲跌
▲4.5
漲幅
+3.45%
成交量
7,580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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/06/07	0.1	134.00	5	135.10	135.00	-4.9	1,493	-0.33%
2024/06/06	0.1	132.50	5	131.20	130.50	-4.9	1,389	-0.35%
2024/06/05	21	129.76	10	128.50	128.50	11	1,339	0.82%
2024/06/04	12	130.13	10.2	131.47	130.50	1.8	1,413	0.13%
2024/05/31	1.1	134.24	0	0.00	127.50	1.1	1,400	0.08%
2024/05/30	0	127.50	2	129.75	129.50	-2	1,304	-0.15%
2024/05/29	1	129.95	1	128.00	128.50	0	1,272	0.00%
2024/05/28	0	129.50	1	126.00	129.00	-1	1,245	-0.08%
2024/05/24	0	0.00	1	119.50	119.50	-1	1,180	-0.08%
2024/05/23	0	0.00	0.1	117.00	116.50	-0.1	1,213	-0.01%
2024/05/22	1	118.00	0	0.00	118.00	1	1,324	0.08%
2024/05/15	0	117.25	0	0.00	116.00	0	1,734	0.00%
2024/05/13	0.1	118.00	0	0.00	116.50	0.1	1,827	0.00%
2024/05/10	0.1	118.50	0	0.00	118.50	0.1	1,900	0.00%
2024/05/06	0	116.50	0	0.00	115.50	0	2,011	0.00%
2024/05/03	0	118.00	0	0.00	117.00	0	2,021	0.00%
2024/05/02	0.2	116.00	0	0.00	116.50	0.2	2,043	0.01%
2024/04/29	0	0.00	3	119.00	118.00	-3	2,100	-0.14%
2024/04/25	1	114.50	1	115.00	114.50	0	2,190	0.00%
2024/04/24	3.1	114.87	0	0.00	115.50	3.1	2,205	0.14%
2024/04/22	0.6	112.75	0	0.00	111.00	0.6	2,219	0.03%
2024/04/19	0.1	113.50	0	0.00	113.50	0.1	2,216	0.00%
2024/04/18	0	0.00	2	117.50	117.50	-2	2,195	-0.09%
2024/04/16	0.1	118.00	0.1	118.00	117.50	0	2,187	0.00%
2024/04/09	0	0.00	1	128.50	127.50	-1	2,159	-0.05%
2024/04/02	0.1	127.00	0	0.00	127.50	0.1	2,130	0.00%
2024/03/27	1	123.50	0.1	125.00	124.00	0.9	2,137	0.04%
2024/03/26	1	124.50	0	0.00	124.50	1	2,136	0.05%
2024/03/25	2.1	128.50	0	0.00	127.50	2.1	2,153	0.10%
2024/03/18	0.1	126.00	0	0.00	126.50	0.1	2,216	0.00%
2024/03/15	0	0.00	1	124.50	123.50	-1	2,250	-0.04%
2024/03/14	0	0.00	0.1	126.50	125.50	-0.1	2,331	0.00%
2024/03/13	0.1	130.00	5	127.50	126.50	-4.9	2,357	-0.21%
2024/03/12	0	0.00	1	128.00	129.50	-1	2,385	-0.04%
2024/03/08	6	131.67	1.2	132.48	129.50	4.9	2,439	0.20%
2024/03/07	1	131.50	0	0.00	131.50	1	2,390	0.04%
2024/03/06	0.1	132.00	0	0.00	132.00	0.1	2,447	0.00%
2024/03/05	1	132.00	0	0.00	131.50	1	2,529	0.04%
2024/03/04	0	0.00	1.2	130.60	130.50	-1.2	2,580	-0.05%
2024/02/29	0.1	131.00	0	0.00	132.00	0.1	2,817	0.00%
2024/02/27	0	0.00	0.2	128.50	128.50	-0.2	2,893	-0.01%
2024/02/26	0	0.00	0.3	133.00	130.50	-0.3	3,073	-0.01%
2024/02/23	0	0.00	1	133.00	132.50	-1	3,063	-0.03%
2024/02/22	0	0.00	1	131.00	131.50	-1	3,009	-0.03%
2024/02/21	3	130.17	1	130.00	129.50	2	2,972	0.07%
2024/02/20	1.4	134.75	1	137.00	135.50	0.4	2,886	0.01%
2024/02/19	1	136.50	0	0.00	133.50	1	2,822	0.04%
2024/02/16	0	0.00	0.3	132.00	132.50	-0.3	2,756	-0.01%
2024/02/15	0.1	132.00	1	131.50	131.50	-0.9	2,759	-0.03%
2024/02/02	0.2	129.00	0	0.00	128.00	0.2	2,833	0.01%
2024/01/26	0	0.00	2	126.25	126.00	-2	2,974	-0.07%
2024/01/25	0.1	127.50	0	0.00	126.50	0.1	2,989	0.00%
2024/01/23	1	128.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	0.1	126.50	1	127.50	127.00	-0.9	2,955	-0.03%
2024/01/19	4	126.13	0	0.00	125.50	4	2,939	0.14%
2024/01/16	0.1	124.00	0	0.00	124.00	0.1	2,963	0.00%
2024/01/08	0.2	121.75	0	0.00	120.50	0.2	3,204	0.01%
2024/01/04	0	0.00	5	125.20	123.00	-5	3,265	-0.15%
2024/01/03	5	124.50	0	0.00	124.00	5	3,256	0.15%
2023/12/28	0	0.00	1	128.00	128.00	-1	3,273	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	0.1	128.50	127.00	-0.1	3,373	0.00%
2023/12/18	1	128.00	1	129.00	128.00	0	3,370	0.00%
2023/12/14	0	0.00	0	130.50	130.00	0	3,308	0.00%
2023/12/12	0	0.00	5.1	127.53	127.50	-5.1	3,258	-0.16%
2023/12/11	2.1	128.24	2	128.75	128.50	0.1	3,222	0.00%
2023/12/07	1	134.00	0.1	137.00	135.00	0.9	3,092	0.03%
2023/12/06	3	137.17	0	0.00	136.00	3	3,046	0.10%
2023/12/04	0.1	140.00	0	0.00	137.50	0.1	2,976	0.00%
2023/12/01	1.1	140.04	1	139.50	139.50	0.1	2,929	0.00%
2023/11/30	0.1	138.50	6	137.50	138.00	-5.9	2,840	-0.21%
2023/11/29	6	136.50	2	135.00	136.00	4	2,739	0.15%
2023/11/28	1.2	132.08	0.2	134.50	132.50	1.1	2,664	0.04%
2023/11/27	1	136.50	1	133.50	133.50	0	2,531	0.00%
2023/11/22	1	133.00	0.1	131.00	133.50	0.9	2,096	0.04%
2023/11/21	2.1	133.51	0	0.00	132.50	2.1	2,064	0.10%
2023/11/16	0	0.00	1	128.00	128.00	-1	1,978	-0.05%
2023/11/14	0	0.00	1	130.00	130.00	-1	1,941	-0.05%
2023/11/13	1	130.00	0	0.00	128.50	1	1,908	0.05%
2023/11/08	1	127.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	0.1	128.50	0	0.00	130.00	0.1	1,712	0.01%
2023/11/06	1	124.00	0	0.00	128.00	1	1,633	0.06%
2023/11/03	0	0.00	2	120.75	121.00	-2	1,518	-0.13%
2023/11/02	0	0.00	1	120.50	120.00	-1	1,517	-0.07%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/30	1	118.50	0	0.00	117.00	1	1,510	0.07%
2023/10/25	1	122.52	0	0.00	122.50	1	1,527	0.07%
2023/10/20	0.1	119.00	0	0.00	120.00	0.1	1,498	0.01%
2023/10/16	0	0.00	0.1	117.00	115.00	-0.1	1,520	0.00%
2023/10/12	0.1	119.00	1	118.50	119.00	-1	1,593	-0.06%
2023/10/02	1	116.50	0	0.00	115.50	1	1,943	0.05%
2023/09/25	0.1	109.50	0	0.00	108.50	0.1	2,693	0.00%
2023/09/20	0	0.00	0.2	109.00	108.00	-0.2	2,834	-0.01%
2023/09/14	0.1	113.00	0	0.00	113.00	0.1	3,093	0.00%
2023/08/31	0.1	113.50	0	0.00	114.00	0.1	4,918	0.00%
2023/08/24	1	114.00	0	0.00	113.50	1	4,937	0.02%
2023/08/10	0	0.00	1	113.50	113.00	-1	4,851	-0.02%
2023/08/08	0	0.00	4	116.50	116.00	-4	4,820	-0.08%
2023/08/07	1	120.00	0	0.00	119.00	1	4,807	0.02%
2023/08/02	0	0.00	2.1	120.98	120.50	-2.1	4,776	-0.04%
2023/07/31	1.1	125.17	0	0.00	125.00	1.1	4,721	0.02%
2023/07/28	1	128.50	0	0.00	128.50	1	4,688	0.02%
2023/07/27	0	0.00	1	127.00	127.00	-1	4,669	-0.02%
2023/07/26	1	125.50	1	125.50	125.50	0	4,655	0.00%
2023/07/25	1	129.50	0	0.00	129.00	1	4,639	0.02%
2023/07/21	1	126.00	1	130.00	129.50	0	4,566	0.00%
2023/07/19	1	135.00	0.1	134.50	134.00	1	4,475	0.02%
2023/07/17	1.1	135.62	0	0.00	134.00	1.1	4,399	0.02%
2023/07/13	1	140.00	1	138.50	134.50	0	4,332	0.00%
2023/07/12	0	0.00	2	136.00	137.00	-2	4,253	-0.05%
2023/07/11	1.1	134.02	1	134.50	133.50	0.1	4,175	0.00%
2023/07/10	1	136.00	0	0.00	136.00	1	4,119	0.02%
2023/07/07	2	135.50	2	133.75	134.00	0	4,061	0.00%
2023/07/06	0	0.00	1	141.50	135.00	-1	3,973	-0.03%
2023/07/05	3	142.67	180	146.18	140.00	-177	3,862	-4.58%	大賣/鉅額交易
2023/07/04	297	143.95	118	144.45	144.50	179	3,576	5.01%	大買/大賣/鉅額交易
2023/07/03	0	0.00	0.9	132.00	131.50	-0.9	3,173	-0.03%
2023/06/30	0.1	128.50	3.3	127.72	128.50	-3.2	3,046	-0.10%
2023/06/29	1	126.00	0	0.00	126.00	1	3,017	0.03%
2023/06/28	2	129.00	0	0.00	126.50	2	3,009	0.07%
2023/06/27	0	0.00	1	127.00	126.50	-1	2,960	-0.03%
2023/06/26	0	0.00	1.1	123.45	124.50	-1.1	2,867	-0.04%
2023/06/20	1	127.00	2	127.75	126.50	-1	2,776	-0.04%
2023/06/19	1.1	128.09	0.2	128.50	129.00	0.9	2,744	0.03%
2023/06/16	2	127.25	3	127.67	127.00	-1	2,673	-0.04%
2023/06/15	14	133.93	11.3	131.21	130.00	2.7	2,616	0.10%
2023/06/14	0	0.00	2.1	128.79	129.00	-2.1	2,456	-0.09%
2023/06/13	2.3	128.98	7	128.86	130.00	-4.7	2,372	-0.20%
2023/06/12	8	133.94	27	135.24	128.00	-19	2,139	-0.89%
2023/06/09	99	126.67	81	126.70	128.00	18	1,682	1.07%
2023/06/08	8.1	117.73	2	116.50	116.50	6.1	1,425	0.43%
2023/06/07	3	109.50	3	110.50	113.00	0	1,147	0.00%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	1	106.00	0	0.00	106.50	1	1,155	0.09%
2023/06/01	1	105.50	0	0.00	105.00	1	1,157	0.09%
2023/05/26	0.1	106.00	0	0.00	104.50	0.1	1,146	0.01%
2023/05/25	0.1	102.50	0	0.00	102.50	0.1	1,117	0.01%
2023/05/16	0.1	99.30	0	0.00	99.10	0.1	1,243	0.01%
2023/04/27	1	98.10	0	0.00	98.10	1	1,583	0.06%
2023/04/26	0	0.00	0	96.00	98.80	0	1,599	0.00%
2023/04/25	0	0.00	0.1	99.60	97.80	-0.1	1,649	0.00%
2023/04/19	1	107.00	0.1	108.00	107.50	0.9	1,685	0.05%
2023/04/18	1	111.50	0	0.00	110.50	1	1,686	0.06%
2023/04/07	0.1	108.50	0.2	107.00	107.00	-0.1	1,632	-0.01%
2023/03/28	0	0.00	0.2	107.50	110.00	-0.2	1,664	-0.01%
2023/03/23	0	0.00	1	110.00	110.00	-1	1,629	-0.06%
2023/03/22	0.1	110.00	0	0.00	110.00	0.1	1,625	0.01%
2023/03/20	0.1	108.00	0	0.00	108.00	0.1	1,614	0.00%
2023/03/17	0.1	106.50	0	0.00	106.50	0.1	1,619	0.00%
2023/03/16	0	0.00	0.1	105.00	105.00	-0.1	1,624	-0.01%
2023/03/15	0.1	108.50	0	0.00	107.50	0.1	1,645	0.01%
2023/03/10	1	109.50	2.3	109.72	110.00	-1.3	1,747	-0.07%
2023/03/09	2	111.50	1	111.50	111.50	1	1,840	0.05%
2023/03/08	4.2	111.69	2	111.75	111.50	2.2	1,820	0.12%
2023/03/06	0.1	106.00	1	105.00	105.50	-0.9	1,721	-0.05%
2023/02/24	0	0.00	0.1	103.50	103.00	-0.1	1,836	-0.01%
2023/02/23	0	0.00	1	103.50	103.50	-1	1,875	-0.05%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/20	0.1	104.50	0	0.00	104.00	0.1	2,166	0.00%
2023/02/16	1	105.50	1	107.00	106.50	0	2,299	0.00%
2023/02/15	1	104.00	1	103.00	104.00	0	2,338	0.00%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	1	108.50	0.3	111.00	107.00	0.8	2,416	0.03%
2023/02/09	0	0.00	0.2	110.00	109.50	-0.2	2,373	-0.01%
2023/02/02	0	0.00	1	109.50	109.00	-1	2,346	-0.04%
2023/02/01	1	107.00	1	107.00	107.50	0	2,326	0.00%
2023/01/17	1	104.00	1	104.50	104.50	0	2,255	0.00%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/13	2	104.50	2	102.50	101.50	0	2,252	0.00%
2023/01/12	0.1	102.25	0	0.00	101.00	0.1	2,200	0.00%
2023/01/11	1	102.50	0	0.00	102.50	1	2,206	0.05%
2023/01/09	0	0.00	0.1	105.00	104.00	-0.1	2,182	0.00%
2023/01/06	0.1	102.00	1	102.00	102.00	-0.9	2,163	-0.04%
2022/12/28	1	98.70	0	0.00	95.40	1	2,345	0.04%
2022/12/23	1	99.50	0	0.00	99.50	1	2,554	0.04%
2022/12/19	0	0.00	0.1	104.85	103.50	-0.1	2,786	0.00%
2022/12/16	0.1	103.00	0	0.00	102.50	0.1	2,826	0.00%
2022/12/14	0	0.00	1	105.00	105.50	-1	2,808	-0.04%
2022/12/13	1	104.00	0	0.00	102.50	1	2,799	0.04%
2022/12/09	0	0.00	0.1	105.50	105.00	-0.1	2,796	0.00%
2022/12/08	0.1	104.00	0	0.00	104.00	0.1	2,788	0.00%
2022/12/07	0	0.00	1.1	107.18	103.50	-1.1	2,784	-0.04%
2022/12/05	1	110.50	2	111.75	111.00	-1	2,723	-0.04%
2022/12/01	1.1	109.05	0	0.00	106.00	1.1	2,630	0.04%
2022/11/30	0	0.00	1	105.00	104.50	-1	2,535	-0.04%
2022/11/23	3	104.67	3	104.17	104.00	0	2,530	0.00%
2022/11/22	2	104.25	6	104.42	105.00	-4	2,489	-0.16%
2022/11/21	5	105.30	19	106.61	104.50	-14	2,488	-0.56%
2022/11/18	19.4	106.05	1.1	105.41	106.00	18.3	2,459	0.74%
2022/11/16	2	110.50	1	110.50	108.00	1	2,381	0.04%
2022/11/15	184	108.68	183	108.61	109.50	1	2,254	0.04%	大買/大賣/
2022/11/14	0.1	99.10	0	0.00	99.70	0.1	2,158	0.00%
2022/11/11	1	98.40	1	99.30	97.80	0	2,164	0.00%
2022/11/10	0	0.00	1	95.00	95.50	-1	2,125	-0.05%
2022/11/09	0	0.00	3	94.00	94.40	-3	2,125	-0.14%
2022/11/08	3	93.67	0	0.00	92.40	3	2,124	0.14%
2022/11/07	1	94.50	1	93.70	93.30	0	2,197	0.00%
2022/11/04	1	93.30	2	95.10	96.70	-1	2,209	-0.05%
2022/11/03	1	93.90	0	0.00	94.80	1	2,265	0.04%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	1	94.50	1	94.90	94.70	0	2,396	0.00%
2022/10/27	0	0.00	2	91.30	92.90	-2	2,534	-0.08%
2022/10/26	0	0.00	1	88.80	88.80	-1	2,533	-0.04%
2022/10/25	1	88.40	0	0.00	87.50	1	2,534	0.04%
2022/10/24	1	88.80	0	0.00	88.40	1	2,546	0.04%
2022/10/21	1	90.00	1	90.80	89.60	0	2,560	0.00%
2022/10/19	1	91.10	0	0.00	91.10	1	2,641	0.04%
2022/10/18	2	91.30	2	91.65	91.70	0	2,659	0.00%
2022/10/17	0	0.00	0.1	91.50	91.50	-0.1	2,731	0.00%
2022/10/11	0.1	88.70	1	88.50	88.50	-0.9	2,908	-0.03%
2022/10/07	1	95.40	1	95.60	94.60	0	3,000	0.00%
2022/10/06	0	0.00	1.1	95.14	95.50	-1.1	3,040	-0.04%
2022/10/05	2	94.45	2	95.30	94.20	0	3,049	0.00%
2022/10/03	1	92.20	0	0.00	91.00	1	3,013	0.03%
2022/09/30	1	96.00	0	0.00	96.00	1	3,088	0.03%
2022/09/28	0	0.00	1	98.00	97.20	-1	3,202	-0.03%
2022/09/23	2	118.25	1	119.50	113.00	1	3,130	0.03%
2022/09/16	1.1	123.05	0	0.00	122.00	1.1	3,253	0.03%
2022/09/07	1	118.00	1.1	120.30	120.50	-0.1	3,553	0.00%
2022/09/06	1	118.50	1	121.00	119.50	0	3,601	0.00%
2022/09/01	2	129.00	3	128.50	127.50	-1	3,671	-0.03%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	1	131.00	1	132.50	128.50	0	4,022	0.00%
2022/08/19	0	0.00	1	128.50	129.50	-1	3,998	-0.03%
2022/08/16	0	0.00	0.1	125.00	123.00	-0.1	3,983	0.00%
2022/08/15	0	0.00	0.1	124.00	124.50	-0.1	4,055	0.00%
2022/08/11	0.2	121.50	0	0.00	120.50	0.2	4,113	0.00%
2022/08/09	1	127.50	0	0.00	125.00	1	4,121	0.02%
2022/08/02	1	123.50	1	125.50	127.00	0	3,967	0.00%
2022/07/29	1	127.00	1	128.00	129.00	0	4,034	0.00%
2022/07/26	1	127.50	2	127.50	127.50	-1	4,362	-0.02%
2022/07/22	2	129.25	0	0.00	125.00	2	4,576	0.04%
2022/07/19	0	0.00	1	123.00	122.50	-1	4,758	-0.02%
2022/07/18	1	123.00	1	123.50	124.50	0	4,884	0.00%
2022/07/15	0	0.00	1	123.50	122.00	-1	5,046	-0.02%
2022/07/14	0.1	113.50	1	112.00	114.00	-0.9	4,993	-0.02%
2022/07/12	1	110.00	0	0.00	107.00	1	5,151	0.02%
2022/07/11	0	0.00	1	112.00	112.50	-1	5,095	-0.02%
2022/07/08	2	111.75	1	109.00	111.00	1	5,042	0.02%
2022/07/07	2	104.00	1	105.50	111.00	1	4,893	0.02%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	1	123.50	1	124.50	123.50	0	4,631	0.00%
2022/07/04	1	122.50	1	124.00	121.50	0	4,591	0.00%
2022/07/01	1	125.00	1	124.00	122.00	0	4,577	0.00%
2022/06/30	1	128.50	1	130.00	128.50	0	4,554	0.00%
2022/06/28	0	0.00	2	132.50	132.50	-2	4,668	-0.04%
2022/06/22	3	122.17	1	123.00	119.50	2	4,605	0.04%
2022/06/21	1	123.50	1	124.50	124.50	0	4,556	0.00%
2022/06/20	1	123.50	1	124.00	122.00	0	4,497	0.00%
2022/06/17	0	0.00	0.1	130.00	129.50	-0.1	4,437	0.00%
2022/06/16	0	0.00	2	134.50	131.50	-2	4,399	-0.05%
2022/06/14	0	0.00	4	143.88	145.00	-4	4,309	-0.09%
2022/06/13	0	0.00	4	146.50	146.00	-4	4,244	-0.09%
2022/06/10	1	148.50	1	147.50	148.50	0	4,214	0.00%
2022/06/09	1	146.50	2.1	146.54	148.00	-1.1	4,190	-0.03%
2022/06/08	1	145.00	0	0.00	146.00	1	4,161	0.02%
2022/06/07	0.1	146.50	8	146.00	147.00	-8	4,144	-0.19%
2022/06/06	10	149.80	9	149.83	147.00	1	4,107	0.02%
2022/06/02	7	149.14	7	148.64	146.00	0	4,008	0.00%
2022/06/01	7	147.29	0	0.00	148.00	7	3,969	0.18%
2022/05/31	3	149.14	4	148.50	147.00	-1	3,922	-0.02%
2022/05/30	1	145.50	1	145.00	146.00	0	3,782	0.00%
2022/05/27	1.1	143.50	0	0.00	143.50	1.1	3,728	0.03%
2022/05/25	2	139.50	0	0.00	140.50	2	3,661	0.05%
2022/05/23	1	146.00	0	0.00	142.50	1	3,617	0.03%
2022/05/19	2	143.00	3	140.00	144.00	-1	3,476	-0.03%
2022/05/18	2	140.00	2	139.50	139.50	0	3,422	0.00%
2022/05/17	0.1	137.50	0	0.00	140.00	0.1	3,358	0.00%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/09	0	0.00	0.1	132.00	133.00	-0.1	3,173	0.00%
2022/05/06	0	0.00	0	136.00	134.50	0	3,131	0.00%
2022/05/05	0	0.00	1	134.00	134.50	-1	3,077	-0.03%
2022/05/04	1	136.00	1	138.00	135.00	0	3,024	0.00%
2022/05/03	4	141.50	20	141.55	137.00	-16	2,958	-0.54%
2022/04/29	3	138.00	4	139.13	138.00	-1	2,675	-0.04%
2022/04/28	3	138.17	3	138.83	135.50	0	2,587	0.00%
2022/04/27	1	133.00	1	131.50	136.00	0	2,398	0.00%
2022/04/26	3	140.00	2	137.00	131.50	1	2,301	0.04%
2022/04/22	0	0.00	1	140.50	138.00	-1	2,052	-0.05%
2022/04/21	2.1	137.42	2.1	134.43	138.00	0	1,943	0.00%
2022/04/20	2	132.00	1	130.50	130.50	1	1,676	0.06%
2022/04/19	1	130.50	1	134.50	126.50	0	1,602	0.00%
2022/04/11	0	0.00	0.2	119.00	119.50	-0.2	1,793	-0.01%
2022/03/31	2.1	131.29	1	133.00	130.50	1.1	1,990	0.06%
2022/03/30	0	0.00	1	125.00	130.50	-1	1,826	-0.05%
2022/03/29	0.1	119.00	0	0.00	119.00	0.1	1,743	0.00%
2022/03/28	2	118.50	0	0.00	118.50	2	1,748	0.11%
2022/03/24	0	0.00	1	120.50	120.50	-1	1,752	-0.06%
2022/03/23	0.1	123.00	0	0.00	122.50	0.1	1,754	0.01%
2022/03/22	1	120.50	0	0.00	121.00	1	1,754	0.06%
2022/03/17	0.2	123.00	1	123.50	122.00	-0.9	1,788	-0.05%
2022/03/16	0	0.00	1	118.00	119.50	-1	1,777	-0.06%
2022/03/11	1	118.00	0	0.00	119.50	1	1,804	0.06%
2022/03/10	1	119.00	0	0.00	118.00	1	1,852	0.05%
2022/03/08	1	117.00	0	0.00	116.50	1	1,968	0.05%
2022/02/23	1	121.50	0	0.00	122.00	1	2,048	0.05%
2022/02/18	3	121.33	3	123.67	124.50	0	2,107	0.00%
2022/02/11	1	129.00	0	0.00	128.50	1	2,313	0.04%
2022/02/10	1	132.00	0	0.00	132.00	1	2,569	0.04%
2022/01/24	0	0.00	0.1	127.00	129.50	-0.1	2,841	0.00%
2022/01/20	0	0.00	0.1	133.00	135.00	-0.1	2,851	0.00%
2022/01/14	7	138.79	3	138.33	136.00	4	2,897	0.14%
2022/01/12	1	136.00	0	0.00	137.50	1	2,969	0.03%
2022/01/11	0	0.00	0.2	136.00	136.50	-0.2	3,074	-0.01%
2022/01/10	1	139.00	1	139.00	139.50	0	3,363	0.00%
2022/01/07	0	0.00	4	139.00	138.00	-4	3,428	-0.12%
2022/01/05	1	147.50	10	147.50	143.00	-9	3,378	-0.27%
2022/01/04	2.2	150.36	1	148.50	146.00	1.2	3,327	0.04%
2022/01/03	0	0.00	5	145.00	143.00	-5	3,050	-0.16%
2021/12/30	10	145.00	0	0.00	143.00	10	3,016	0.33%
2021/12/29	5	145.00	0	0.00	145.00	5	2,999	0.17%
2021/12/28	0.1	143.50	0	0.00	143.00	0.1	2,959	0.00%
2021/12/22	1	137.50	0	0.00	137.50	1	2,943	0.03%
2021/12/17	0	0.00	1	137.00	137.00	-1	2,960	-0.03%
2021/12/09	0	0.00	1	142.00	141.50	-1	3,005	-0.03%
2021/12/08	0	0.00	4	142.75	142.00	-4	3,038	-0.13%
2021/12/07	0	0.00	2	141.50	142.00	-2	3,038	-0.07%
2021/12/06	0.1	144.50	0	0.00	144.00	0.1	3,028	0.00%
2021/12/03	1	147.00	0	0.00	144.50	1	3,015	0.03%
2021/11/30	1	137.00	0	0.00	138.00	1	2,964	0.03%
2021/11/24	2	137.50	0	0.00	138.50	2	3,117	0.06%
2021/11/22	2	142.00	0	0.00	141.00	2	3,221	0.06%
2021/11/17	2	143.75	1	143.00	142.00	1	3,270	0.03%
2021/11/15	0	0.00	1	144.50	144.50	-1	3,283	-0.03%
2021/11/12	1	142.50	1	144.00	143.50	0	3,317	0.00%
2021/11/11	0	0.00	1	142.00	142.00	-1	3,340	-0.03%
2021/11/10	3	148.17	1	147.50	147.50	2	3,484	0.06%
2021/11/09	13	148.54	13	148.00	146.50	0	3,652	0.00%
2021/11/05	3	139.00	0	0.00	138.50	3	3,474	0.09%
2021/11/04	2	134.00	1	135.00	136.50	1	3,454	0.03%
2021/11/02	4	140.50	2.2	136.91	136.50	1.8	3,486	0.05%
2021/11/01	0	0.00	1	138.00	139.00	-1	3,422	-0.03%
2021/10/28	1	134.50	1	134.50	135.00	0	3,431	0.00%
2021/10/26	3	136.00	3	133.00	133.00	0	3,480	0.00%
2021/10/22	0	0.00	3.3	134.20	134.50	-3.3	3,615	-0.09%
2021/10/21	3.2	137.09	1	138.00	134.00	2.2	3,638	0.06%
2021/10/19	1	137.00	0	0.00	137.50	1	3,661	0.03%
2021/10/18	5	137.40	35	134.80	134.50	-30	3,648	-0.82%
2021/10/15	30	131.00	2	131.00	131.00	28	3,585	0.78%
2021/10/08	1	125.00	0	0.00	125.00	1	4,141	0.02%
2021/10/07	0	0.00	4	123.88	125.50	-4	4,392	-0.09%
2021/10/06	3	122.50	0	0.00	119.50	3	4,680	0.06%
2021/10/04	1	119.50	0	0.00	119.00	1	5,076	0.02%
2021/10/01	0	0.00	1	122.50	121.50	-1	5,188	-0.02%
2021/09/22	0	0.00	1	132.00	133.50	-1	5,632	-0.02%
2021/09/17	1	133.00	2	135.00	136.00	-1	5,678	-0.02%
2021/09/16	1	132.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	1	133.00	0	0.00	133.50	1	5,867	0.02%
2021/09/13	1	139.00	1	139.00	138.50	0	6,083	0.00%
2021/09/10	0	0.00	1	141.50	144.50	-1	6,200	-0.02%
2021/09/08	1	139.00	1	140.00	137.50	0	6,568	0.00%
2021/09/07	1	141.50	0	0.00	141.50	1	6,608	0.02%
2021/09/06	0	0.00	1	146.50	145.50	-1	6,826	-0.01%
2021/09/03	1	148.00	2	149.00	148.50	-1	7,138	-0.01%
2021/09/02	0	0.00	2	150.25	147.50	-2	7,195	-0.03%
2021/09/01	0	0.00	1	151.00	152.00	-1	7,157	-0.01%
2021/08/31	0	0.00	4	146.38	145.00	-4	7,103	-0.06%
2021/08/30	1	143.50	0	0.00	143.50	1	7,113	0.01%
2021/08/27	3	144.50	0	0.00	142.50	3	7,142	0.04%
2021/08/26	1	149.00	3	149.83	145.00	-2	7,202	-0.03%
2021/08/25	1	144.00	0	0.00	145.00	1	7,326	0.01%
2021/08/24	1	137.50	0	0.00	137.00	1	7,323	0.01%
2021/08/23	4	139.63	2	140.00	140.00	2	7,362	0.03%
2021/08/19	2	136.75	0	0.00	135.50	2	7,484	0.03%
2021/08/18	0	0.00	2	140.00	142.00	-2	7,595	-0.03%
2021/08/17	1	135.50	0	0.00	134.00	1	7,767	0.01%
2021/08/16	0	0.00	2	133.25	134.50	-2	7,963	-0.03%
2021/08/13	109	143.21	115	143.35	143.00	-6	7,790	-0.08%	大買/大賣/
2021/08/12	0	0.00	1	157.50	158.50	-1	7,552	-0.01%
2021/08/11	4	156.25	3	155.00	156.00	1	7,576	0.01%
2021/08/10	0	0.00	2	158.75	163.00	-2	7,581	-0.03%
2021/08/04	1	169.00	0	0.00	168.50	1	8,069	0.01%
2021/08/03	15	173.50	0	0.00	170.50	15	8,134	0.18%
2021/08/02	0	0.00	1	171.50	172.00	-1	8,146	-0.01%
2021/07/29	2	165.00	2	168.50	171.50	0	8,221	0.00%
2021/07/28	2	162.50	4	159.50	163.50	-2	8,249	-0.02%
2021/07/26	0	0.00	2	175.25	175.00	-2	8,304	-0.02%
2021/07/22	2	169.50	0	0.00	168.00	2	8,207	0.02%
2021/07/21	6.3	169.14	5	165.00	167.50	1.3	8,146	0.02%
2021/07/20	1	175.50	0	0.00	175.00	1	7,935	0.01%
2021/07/16	4	184.00	0	0.00	184.50	4	7,815	0.05%
2021/07/15	4	188.00	9.1	190.13	188.00	-5.1	7,706	-0.07%
2021/07/14	5	184.20	3.1	185.88	183.00	1.9	7,431	0.02%
2021/07/13	13	186.38	10	182.56	180.00	3	7,207	0.04%
2021/07/12	3	184.17	9	181.06	186.00	-6	6,948	-0.09%
2021/07/09	0	0.00	1	170.50	170.50	-1	6,644	-0.02%
2021/07/08	0	0.00	2	175.50	173.00	-2	6,766	-0.03%
2021/07/07	0	0.00	0.2	172.50	172.00	-0.2	6,750	0.00%
2021/07/05	2	173.00	5	171.50	172.00	-3	6,838	-0.04%
2021/07/02	0	0.00	1.4	168.45	168.50	-1.4	6,829	-0.02%
2021/07/01	1	164.50	2	168.50	164.00	-1	6,840	-0.01%
2021/06/30	1	169.50	0	0.00	169.00	1	6,861	0.01%
2021/06/29	4.1	169.61	1	169.00	168.50	3.1	6,940	0.05%
2021/06/28	1	174.00	2.5	173.70	173.00	-1.5	7,134	-0.02%
2021/06/25	6	176.17	2	176.75	174.00	4	7,129	0.06%
2021/06/24	3	175.50	0.2	177.00	176.50	2.8	7,045	0.04%
2021/06/23	1.2	176.33	0	0.00	175.00	1.2	7,014	0.02%
2021/06/22	0	0.00	2.1	171.46	170.50	-2.1	6,885	-0.03%
2021/06/21	0.1	173.00	0	0.00	171.50	0.1	6,832	0.00%
2021/06/18	3	178.67	17	179.24	177.00	-14	6,705	-0.21%
2021/06/17	2	173.50	5.2	173.16	174.50	-3.2	6,484	-0.05%
2021/06/16	4	169.88	2.2	169.50	169.50	1.8	6,390	0.03%
2021/06/15	5	171.60	6	172.33	172.00	-1	6,359	-0.02%
2021/06/11	7.4	166.16	9	166.17	167.00	-1.6	6,218	-0.03%
2021/06/10	1	156.00	4	157.38	160.00	-3	5,943	-0.05%
2021/06/08	1	154.50	0	0.00	155.00	1	5,946	0.02%
2021/06/07	2	153.50	1	149.00	154.00	1	5,999	0.02%
2021/06/04	0	0.00	4.6	152.27	151.50	-4.6	5,961	-0.08%
2021/06/02	11.1	160.60	20.5	159.45	157.50	-9.4	5,940	-0.16%
2021/06/01	5	153.10	3	154.50	155.00	2	5,765	0.03%
2021/05/31	4	153.50	1.1	153.46	152.50	2.9	5,804	0.05%
2021/05/28	5	155.20	1	154.00	154.00	4	5,953	0.07%
2021/05/27	6.5	150.66	1	151.50	149.00	5.5	5,968	0.09%
2021/05/26	7	149.79	12	151.08	150.00	-5	5,931	-0.08%
2021/05/25	15	149.10	1	146.50	146.50	14	5,877	0.24%
2021/05/24	0	0.00	2.1	138.79	143.50	-2.1	5,725	-0.04%
2021/05/21	0	0.00	1	128.00	130.50	-1	5,541	-0.02%
2021/05/19	1	127.00	1.2	127.63	127.50	-0.2	5,799	0.00%
2021/05/18	0.2	131.00	0	0.00	131.00	0.2	5,877	0.00%
2021/05/17	0	0.00	2	124.25	123.50	-2	5,961	-0.03%
2021/05/14	12	137.29	0	0.00	127.00	12	6,002	0.20%
2021/05/13	1.2	131.75	9	120.94	132.00	-7.8	6,118	-0.13%
2021/05/12	1	121.50	4	132.50	122.00	-3	6,583	-0.05%
2021/05/10	0	0.00	1	147.50	147.00	-1	6,685	-0.01%
2021/05/07	2	148.75	2	149.75	151.50	0	6,828	0.00%
2021/05/06	2	148.25	1	144.00	142.50	1	7,030	0.01%
2021/05/05	1.1	143.41	3	145.67	145.00	-1.9	7,264	-0.03%
2021/05/04	1	140.00	1	132.50	139.50	0	8,261	0.00%
2021/05/03	1.1	148.07	2	147.00	146.00	-1	8,256	-0.01%
2021/04/29	0	0.00	100	157.85	156.00	-100	8,413	-1.19%
2021/04/28	1.1	159.04	0	0.00	158.00	1.1	8,642	0.01%
2021/04/27	100	161.00	0	158.50	159.50	100	8,883	1.13%
2021/04/26	1	158.50	0	0.00	158.50	1	9,122	0.01%
2021/04/23	0	0.00	0.3	159.00	159.50	-0.3	9,430	0.00%
2021/04/22	0	0.00	2	159.00	156.00	-2	9,853	-0.02%
2021/04/21	1	160.00	2	160.00	159.50	-1	10,035	-0.01%
2021/04/19	0.1	159.00	0	0.00	158.00	0.1	10,647	0.00%
2021/04/16	0.2	164.00	0	0.00	161.00	0.2	11,002	0.00%
2021/04/15	1.1	161.18	1	157.00	164.50	0.1	11,521	0.00%
2021/04/14	2	161.17	0	0.00	159.00	2	12,043	0.02%
2021/04/13	2	167.00	1	164.50	164.50	1	12,703	0.01%
2021/04/12	2.3	168.83	0	0.00	168.00	2.3	12,875	0.02%
2021/04/09	1	177.50	0	0.00	175.00	1	13,056	0.01%
2021/04/08	1	179.00	1	178.50	178.50	0	13,451	0.00%
2021/04/07	2	177.75	3	179.50	179.50	-1	13,495	-0.01%
2021/04/06	2	179.25	0.1	177.00	176.00	1.9	13,482	0.01%
2021/04/01	3	181.00	4	179.38	179.00	-1	13,519	-0.01%
2021/03/31	3.3	178.96	2	182.75	181.00	1.3	13,493	0.01%
2021/03/30	3	175.00	1	173.50	173.50	2	13,352	0.01%
2021/03/29	1	175.50	1	174.00	172.50	0	13,563	0.00%
2021/03/26	10.1	172.99	2	172.50	173.00	8.1	13,815	0.06%
2021/03/25	0	0.00	1	166.50	166.50	-1	14,068	-0.01%
2021/03/24	0	0.00	2	167.50	167.00	-2	14,155	-0.01%
2021/03/22	2	173.50	2	171.00	171.00	0	14,591	0.00%
2021/03/19	1	173.00	2	174.75	174.50	-1	15,058	-0.01%
2021/03/18	0	0.00	1	175.00	174.50	-1	15,457	-0.01%
2021/03/17	1	173.50	0	0.00	173.00	1	16,019	0.01%
2021/03/16	4	174.38	1	172.50	172.00	3	16,435	0.02%
2021/03/15	0	0.00	4	175.38	173.00	-4	17,301	-0.02%
2021/03/12	2	176.50	3	175.50	174.00	-1	18,042	-0.01%
2021/03/11	0	0.00	1.1	172.14	174.50	-1.1	18,240	-0.01%
2021/03/09	1	166.00	1	169.50	169.50	0	18,692	0.00%
2021/03/08	3.1	170.68	0	0.00	166.50	3.1	18,842	0.02%
2021/03/05	2	170.25	1	170.00	170.00	1	18,948	0.01%
2021/03/04	3	174.17	1	173.00	173.00	2	19,169	0.01%
2021/03/03	3	173.00	4	175.50	177.50	-1	19,401	-0.01%
2021/03/02	2.1	171.33	2	176.00	166.50	0.1	19,411	0.00%
2021/02/26	2	172.75	3	173.00	173.00	-1	19,843	-0.01%
2021/02/25	3	175.52	2	177.50	175.00	1	20,021	0.01%
2021/02/24	1	180.50	2	179.50	177.00	-1	20,393	0.00%
2021/02/23	1	178.00	1	177.00	178.50	0	20,736	0.00%
2021/02/22	3	183.83	3	184.33	181.50	0	21,242	0.00%
2021/02/19	4	183.00	1	183.50	183.50	3	21,752	0.01%
2021/02/18	1.1	178.10	0	0.00	179.00	1.1	22,257	0.00%
2021/02/17	4.2	180.64	3	180.67	181.00	1.2	22,991	0.01%
2021/02/05	7	176.43	2	175.50	174.50	5	23,351	0.02%
2021/02/04	7.1	172.94	2	172.75	174.00	5.1	23,961	0.02%
2021/02/03	12	182.63	6.5	180.00	178.00	5.5	24,408	0.02%
2021/02/02	5	192.70	7	192.07	192.50	-2	24,549	-0.01%
2021/02/01	8	185.75	6	182.92	191.00	2	25,135	0.01%
2021/01/29	7	189.57	2	188.00	185.50	5	25,467	0.02%
2021/01/28	12	195.50	7	194.14	192.00	5	25,635	0.02%
2021/01/27	4	205.88	5	203.30	203.00	-1	25,941	0.00%
2021/01/26	22	211.09	24	211.77	203.00	-2	26,040	-0.01%
2021/01/25	1	202.50	2	200.25	200.00	-1	24,975	0.00%
2021/01/22	3	203.50	1	202.00	203.00	2	24,898	0.01%
2021/01/21	1.1	199.82	9	199.00	203.00	-7.9	24,715	-0.03%
2021/01/20	12	199.42	7	199.36	195.00	5	24,517	0.02%
2021/01/19	8	204.25	7	203.07	204.00	1	24,299	0.00%
2021/01/18	9	194.56	6	195.75	202.50	3	24,131	0.01%
2021/01/15	6.1	202.97	8.1	202.81	193.00	-2	23,970	-0.01%
2021/01/14	5.1	203.05	7	201.64	199.00	-1.9	23,591	-0.01%
2021/01/13	6	202.83	4	203.13	202.00	2	23,410	0.01%
2021/01/12	5.5	202.55	4	202.25	199.50	1.5	23,156	0.01%
2021/01/11	4	200.13	17	202.68	205.50	-13	22,830	-0.06%
2021/01/08	26	199.44	18	198.58	196.00	8	22,519	0.04%
2021/01/07	12	201.04	22.1	201.75	203.00	-10.1	22,024	-0.05%
2021/01/06	19	193.34	23	195.91	193.00	-4	21,470	-0.02%
2021/01/05	3	190.83	4	191.00	188.00	-1	20,708	0.00%
2021/01/04	10.1	187.36	4	185.50	187.50	6.1	20,524	0.03%
2020/12/31	4	185.50	7	183.43	183.50	-3	20,324	-0.01%
2020/12/30	4	175.25	4	174.75	176.50	0	19,893	0.00%
2020/12/29	5	172.30	6	172.67	171.50	-1	19,833	-0.01%
2020/12/28	1	172.00	1	173.50	172.00	0	19,785	0.00%
2020/12/25	5	170.90	4	170.63	169.00	1	19,703	0.01%
2020/12/24	7	171.21	3	170.83	170.00	4	19,653	0.02%
2020/12/23	4	170.88	2	173.00	173.50	2	19,578	0.01%
2020/12/22	5	168.70	7	169.36	167.50	-2	19,489	-0.01%
2020/12/21	4	165.51	5	164.91	164.00	-1	19,295	-0.01%
2020/12/18	2	172.25	1	173.00	171.50	1	19,108	0.01%
2020/12/17	7	174.07	7	171.71	175.00	0	19,345	0.00%
2020/12/16	5	174.50	2	175.00	171.50	3	19,198	0.02%
2020/12/15	29	172.52	27	171.11	171.00	2	18,978	0.01%
2020/12/14	9	180.17	6	178.83	176.00	3	18,544	0.02%
2020/12/11	17	194.47	377.2	199.31	188.00	-360.2	18,244	-1.97%	大賣/鉅額交易
2020/12/10	159.1	202.70	179.1	201.33	208.50	-20	17,953	-0.11%	大買/大賣/
2020/12/09	251	204.42	63	201.51	204.00	188	17,732	1.06%	大買/鉅額交易
2020/12/08	314.1	193.32	128.1	195.83	199.00	186	16,902	1.10%	大買/大賣/鉅額交易
2020/12/07	22.1	181.64	5	180.40	181.00	17.1	16,210	0.11%
2020/12/04	6	180.67	10	180.20	176.50	-4	16,011	-0.02%
2020/12/03	15.1	181.86	6	181.33	185.00	9.1	15,856	0.06%
2020/12/02	4	179.88	105	178.01	177.00	-101	15,706	-0.64%	大賣/鉅額交易
2020/12/01	12	180.08	112	179.42	180.50	-100	15,636	-0.64%	大賣/
2020/11/30	100	180.88	109	180.67	179.50	-9	15,668	-0.06%	大賣/
2020/11/27	5	175.00	4	175.38	177.00	1	15,781	0.01%
2020/11/26	219.1	181.86	4	179.00	179.50	215.1	15,633	1.38%	大買/鉅額交易
2020/11/25	5	183.00	491	177.46	179.00	-486	15,522	-3.13%	大賣/鉅額交易
2020/11/24	10	188.50	7	188.50	185.00	3	15,127	0.02%
2020/11/23	133	189.26	19	187.32	190.00	114	15,109	0.75%	大買/鉅額交易
2020/11/20	173	192.18	168	189.29	187.00	5	15,053	0.03%	大買/大賣/
2020/11/19	40	189.23	31	188.69	189.50	9	14,903	0.06%
2020/11/18	121	185.01	149	184.69	186.50	-28	14,501	-0.19%	大買/大賣/
2020/11/17	49	185.58	127.1	186.67	179.50	-78.1	14,192	-0.55%	大賣/
2020/11/16	94	180.35	22	179.43	190.00	72	13,878	0.52%
2020/11/13	160	167.94	204.2	167.68	175.00	-44.2	13,259	-0.33%	大買/大賣/
2020/11/12	43	171.19	23.2	170.48	170.00	19.8	12,977	0.15%
2020/11/11	191	161.29	20	166.78	171.00	171	12,355	1.38%	大買/鉅額交易
2020/11/10	58	159.11	12.6	159.17	160.00	45.4	11,944	0.38%
2020/11/09	192.3	151.40	9	151.17	156.50	183.3	11,295	1.62%	大買/鉅額交易
2020/11/06	5.1	141.04	6	140.58	142.50	-0.9	10,799	-0.01%
2020/11/05	5.2	136.28	3	136.17	136.50	2.2	10,591	0.02%
2020/11/04	3	132.83	5	130.70	135.00	-2	10,510	-0.02%
2020/11/03	2	129.00	7	124.93	127.00	-5	10,071	-0.05%
2020/11/02	3	118.50	1	119.00	119.50	2	9,829	0.02%
2020/10/30	2	119.50	3	120.83	120.00	-1	9,998	-0.01%
2020/10/29	2	117.00	4	119.63	121.00	-2	10,137	-0.02%
2020/10/28	0	0.00	3	120.50	120.50	-3	10,289	-0.03%
2020/10/23	1	122.00	7	122.93	124.50	-6	10,925	-0.05%
2020/10/22	0	0.00	2	119.75	121.00	-2	11,681	-0.02%
2020/10/21	2	117.50	1	119.50	117.00	1	12,242	0.01%
2020/10/20	1	117.50	0	0.00	117.50	1	12,615	0.01%
2020/10/19	1	118.50	0	0.00	118.50	1	12,784	0.01%
2020/10/16	4	120.50	0	0.00	118.50	4	13,006	0.03%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/14	0	0.00	1	123.50	122.50	-1	13,720	-0.01%
2020/10/12	0	0.00	1	124.00	121.50	-1	14,629	-0.01%
2020/10/08	1	121.00	0	0.00	121.00	1	15,305	0.01%
2020/10/07	1	119.50	1	118.00	118.00	0	15,940	0.00%
2020/09/29	0	0.00	1	115.50	113.50	-1	18,154	-0.01%
2020/09/28	4	113.13	0	0.00	114.00	4	18,800	0.02%
2020/09/24	1	115.00	1	115.50	115.00	0	19,447	0.00%
2020/09/23	3	118.33	1	117.00	119.50	2	20,036	0.01%
2020/09/22	4	120.13	1	119.50	118.00	3	20,364	0.01%
2020/09/21	6	127.50	8	126.56	125.50	-2	20,809	-0.01%
2020/09/18	1	127.50	0	0.00	127.00	1	21,670	0.00%
2020/09/17	0	0.00	6	127.92	127.00	-6	22,528	-0.03%
2020/09/15	7	130.43	0	0.00	129.50	7	23,469	0.03%
2020/09/14	0	0.00	9	130.06	131.50	-9	23,225	-0.04%
2020/09/11	2	124.52	1	126.00	125.50	1	23,024	0.00%
2020/09/10	0	0.00	1	127.00	125.00	-1	22,969	0.00%
2020/09/09	0	0.00	2	123.00	126.50	-2	22,944	-0.01%
2020/09/08	0	0.00	2	124.50	126.00	-2	22,944	-0.01%
2020/09/07	10.2	127.49	6	123.83	124.00	4.2	22,954	0.02%
2020/09/04	1.2	124.26	4	125.88	129.00	-2.8	22,976	-0.01%
2020/09/03	1	127.50	2	129.50	127.50	-1	22,886	0.00%
2020/09/02	5.2	129.10	10	129.30	129.00	-4.8	22,798	-0.02%
2020/09/01	1	124.50	0	0.00	125.50	1	22,541	0.00%
2020/08/31	2	124.25	1	125.00	123.50	1	22,476	0.00%
2020/08/28	3	121.00	6	120.00	123.00	-3	22,550	-0.01%
2020/08/27	15	121.50	12	122.63	121.50	3	22,530	0.01%
2020/08/26	18	120.64	6	122.67	122.00	12	22,493	0.05%
2020/08/25	10	114.55	5	116.90	118.00	5	22,183	0.02%
2020/08/24	2	108.75	2	111.50	112.00	0	21,931	0.00%
2020/08/21	2	106.75	10	106.10	110.00	-8	21,832	-0.04%
2020/08/20	9	104.89	1	103.00	102.00	8	21,572	0.04%
2020/08/19	3	114.33	3	116.17	112.50	0	21,309	0.00%
2020/08/18	2	119.25	1	117.00	118.00	1	21,142	0.00%
2020/08/17	1	124.00	0	0.00	122.00	1	20,998	0.00%
2020/08/14	3	118.50	3	121.50	126.00	0	21,133	0.00%
2020/08/13	1	123.00	3	123.17	120.50	-2	20,947	-0.01%
2020/08/12	4	125.00	2	128.00	123.50	2	20,939	0.01%
2020/08/11	17	130.09	15	127.83	127.50	2	20,872	0.01%
2020/08/10	4	129.63	8	128.88	128.00	-4	20,869	-0.02%
2020/08/07	4	127.00	1	130.50	126.50	3	20,790	0.01%
2020/08/06	0	0.00	1	128.50	128.50	-1	20,802	0.00%
2020/08/05	17	129.50	14	127.71	127.00	3	20,761	0.01%
2020/08/04	10	128.05	12	128.42	128.00	-2	20,817	-0.01%
2020/08/03	14	126.39	14	126.61	125.00	0	20,802	0.00%
2020/07/31	11	125.32	11	122.95	126.00	0	20,709	0.00%
2020/07/30	13	125.19	10	125.50	123.00	3	20,683	0.01%
2020/07/29	18	122.72	15	120.30	125.00	3	20,576	0.01%
2020/07/28	264	136.28	267	128.97	119.00	-3	20,433	-0.01%	大買/大賣/
2020/07/27	9	129.06	7.1	129.38	130.00	1.9	19,670	0.01%
2020/07/24	14	123.50	13	125.77	122.00	1	19,162	0.01%
2020/07/23	4	126.00	4	127.13	125.50	0	18,906	0.00%
2020/07/22	8	125.50	17.4	126.89	128.00	-9.4	18,943	-0.05%
2020/07/21	8	126.50	6	125.17	126.50	2	18,718	0.01%
2020/07/20	15	118.27	15	120.93	120.50	0	18,387	0.00%
2020/07/17	5	123.50	8	121.69	121.50	-3	18,135	-0.02%
2020/07/16	13	125.92	11	126.32	128.00	2	17,773	0.01%
2020/07/15	14	131.18	10	137.30	125.00	4	17,379	0.02%
2020/07/14	28	138.95	21	140.93	136.50	7	16,998	0.04%
2020/07/13	6	133.67	17	137.26	140.50	-11	16,475	-0.07%
2020/07/10	16	134.06	24	134.17	128.00	-8	16,084	-0.05%
2020/07/09	4	139.25	17	136.12	138.00	-13	15,491	-0.08%
2020/07/08	17	131.65	15	132.63	133.00	2	14,981	0.01%
2020/07/07	25	130.02	18	128.25	129.50	7	14,728	0.05%
2020/07/06	14.2	123.60	16	121.63	123.00	-1.8	14,173	-0.01%
2020/07/03	16	121.97	16	120.25	119.50	0	13,982	0.00%
2020/07/02	119	125.72	120	126.68	125.00	-1	13,554	-0.01%	大買/大賣/
2020/07/01	21.2	116.52	22	116.86	116.00	-0.8	12,873	-0.01%
2020/06/30	22	115.07	15	115.13	112.00	7	12,431	0.06%
2020/06/29	29.2	110.78	19	113.16	115.00	10.2	11,637	0.09%
2020/06/24	6	101.92	25	101.96	105.50	-19	10,716	-0.18%
2020/06/23	135	95.64	135	94.98	96.10	0	9,831	0.00%	大買/大賣/
2020/06/22	1	85.80	3	86.27	87.40	-2	8,916	-0.02%
2020/06/19	1	84.40	1	84.70	84.00	0	8,763	0.00%
2020/06/18	0	0.00	2	83.55	84.40	-2	8,698	-0.02%
2020/06/17	0	0.00	1	81.30	81.30	-1	8,622	-0.01%
2020/06/16	5	81.62	4	82.38	82.30	1	8,616	0.01%
2020/06/15	10	80.50	0	0.00	79.80	10	8,564	0.12%
2020/06/12	1	78.00	1	79.60	81.50	0	8,550	0.00%
2020/06/11	6	84.03	320	84.12	81.60	-314	8,523	-3.68%	大賣/鉅額交易
2020/06/10	20	86.40	1	86.20	86.10	19	8,428	0.23%
2020/06/09	175	87.18	0	0.00	86.00	175	8,424	2.08%	大買/鉅額交易
2020/06/08	91	88.10	0	0.00	86.80	91	8,733	1.04%
2020/06/05	36	87.28	3	86.93	86.80	33	8,930	0.37%
2020/06/04	13	87.31	1	86.90	86.50	12	9,056	0.13%
2020/05/28	4	82.13	3	84.03	81.50	1	9,550	0.01%
2020/05/27	1	85.40	5	84.34	84.00	-4	9,539	-0.04%
2020/05/26	9	85.54	5	85.32	84.50	4	9,532	0.04%
2020/05/25	2	81.20	6	82.42	83.40	-4	9,439	-0.04%
2020/05/22	4	83.08	10	82.30	81.90	-6	9,445	-0.06%
2020/05/21	10	83.10	11	82.37	84.50	-1	9,372	-0.01%
2020/05/20	6	78.45	3	78.60	78.20	3	9,126	0.03%
2020/05/19	7	78.53	7	79.60	77.70	0	9,054	0.00%
2020/05/18	14	80.24	7	80.67	79.10	7	8,949	0.08%
2020/05/15	1	79.10	2	86.60	83.50	-1	8,879	-0.01%
2020/05/14	18	86.78	2	88.75	85.20	16	8,911	0.18%
2020/05/13	1	88.40	10	87.45	88.40	-9	9,000	-0.10%
2020/05/12	13	86.50	7	87.41	86.10	6	9,134	0.07%
2020/05/11	19	87.29	22	87.81	87.30	-3	9,661	-0.03%
2020/05/08	13	85.58	7	85.40	84.80	6	9,777	0.06%
2020/05/07	0	0.00	8	83.18	83.70	-8	9,807	-0.08%
2020/05/06	7	82.11	3	82.60	81.70	4	9,836	0.04%
2020/05/05	3	86.17	1	86.10	83.50	2	9,946	0.02%
2020/05/04	7	83.91	9	84.08	85.00	-2	9,910	-0.02%
2020/04/30	5	82.62	31	83.15	82.70	-26	9,851	-0.26%
2020/04/29	11	82.48	2	83.50	81.90	9	9,859	0.09%
2020/04/28	21	82.29	6	82.43	82.00	15	9,997	0.15%
2020/04/27	1	79.10	5	81.90	83.00	-4	9,876	-0.04%
2020/04/23	2	77.45	4	77.88	78.10	-2	10,157	-0.02%
2020/04/22	0	0.00	2	75.25	76.80	-2	10,429	-0.02%
2020/04/21	2	75.85	3	78.40	75.00	-1	10,445	-0.01%
2020/04/20	3	77.83	0	0.00	78.60	3	10,568	0.03%
2020/04/17	5	80.82	19	81.25	79.40	-14	10,565	-0.13%
2020/04/16	2	76.50	2	77.20	78.00	0	10,358	0.00%
2020/04/15	4	74.30	1	74.50	74.70	3	10,145	0.03%
2020/04/14	4	73.43	1	73.20	73.60	3	9,967	0.03%
2020/04/13	5	73.02	0	0.00	72.10	5	9,871	0.05%
2020/04/10	7	73.46	6	73.75	74.50	1	9,748	0.01%
2020/04/09	0	0.00	6	72.12	71.20	-6	9,553	-0.06%
2020/04/08	13	72.13	163	70.19	73.30	-150	9,411	-1.59%	大賣/鉅額交易
2020/04/07	75	65.00	0	0.00	69.00	75	9,184	0.82%
2020/04/06	80	61.36	0	0.00	62.80	80	9,159	0.87%
2020/03/17	1	54.50	4	54.25	54.50	-3	12,081	-0.02%
2020/03/16	0	0.00	1	59.90	59.90	-1	12,017	-0.01%
2020/03/12	8	75.65	6	75.17	73.80	2	11,995	0.02%
2020/03/11	3	87.10	13	86.32	82.00	-10	11,586	-0.09%
2020/03/10	3	85.53	3	83.50	88.90	0	11,269	0.00%
2020/03/09	8	87.65	4	86.05	85.40	4	11,052	0.04%
2020/03/06	1	93.00	2	92.60	92.20	-1	10,805	-0.01%
2020/03/05	2	91.80	15	92.98	94.40	-13	10,694	-0.12%
2020/03/04	11	90.86	4	90.80	90.50	7	10,369	0.07%
2020/03/03	7	92.20	4	92.93	93.30	3	10,123	0.03%
2020/03/02	3	87.27	420	85.81	88.00	-417	10,366	-4.02%	大賣/鉅額交易
2020/02/27	2	89.90	5	88.50	88.90	-3	10,608	-0.03%
2020/02/26	0	0.00	6	92.30	91.00	-6	10,801	-0.06%
2020/02/25	0	0.00	1	92.30	92.80	-1	11,563	-0.01%
2020/02/24	0	0.00	1	90.10	92.00	-1	12,057	-0.01%
2020/02/21	1	90.70	0	0.00	90.70	1	12,145	0.01%
2020/02/20	0	0.00	1	89.70	90.50	-1	12,200	-0.01%
2020/02/19	0	0.00	2	88.90	89.60	-2	12,238	-0.02%
2020/02/18	1	89.00	0	0.00	87.10	1	12,283	0.01%
2020/02/17	420	94.42	8	94.88	90.30	412	12,367	3.33%	大買/鉅額交易
2020/02/14	1	92.30	3	93.83	92.90	-2	12,039	-0.02%
2020/02/13	6	93.80	0	0.00	92.20	6	11,828	0.05%
2020/02/12	120	91.43	564	93.30	93.90	-444	11,698	-3.80%	大買/大賣/鉅額交易
2020/02/11	410	88.48	463	89.01	90.30	-53	11,126	-0.48%	大買/大賣/
2020/02/10	113	83.10	0	0.00	82.10	113	10,831	1.04%	大買/鉅額交易
2020/02/07	1	82.60	2	83.60	81.50	-1	10,693	-0.01%
2020/02/06	399	83.12	12	84.07	84.50	387	10,615	3.65%	大買/鉅額交易
2020/02/05	0	0.00	440	78.94	79.10	-440	10,467	-4.20%	大賣/鉅額交易
2020/02/04	1	78.60	1	79.60	80.20	0	10,441	0.00%
2020/02/03	5	74.46	6	71.72	74.70	-1	10,361	-0.01%
2020/01/31	111	79.15	446	78.81	78.60	-335	10,724	-3.12%	大買/大賣/鉅額交易
2020/01/20	8	90.15	1	90.00	89.60	7	11,261	0.06%
2020/01/17	3	89.50	43	90.08	90.00	-40	11,488	-0.35%
2020/01/16	43	85.39	25.5	86.59	87.20	17.5	11,434	0.15%
2020/01/15	0	0.00	11	83.67	83.50	-11	11,303	-0.10%
2020/01/14	35	82.74	6	82.90	84.60	29	11,542	0.25%
2020/01/13	145	81.44	0	0.00	80.60	145	11,503	1.26%	大買/鉅額交易
2020/01/10	173	80.89	4	80.55	80.30	169	11,529	1.47%	大買/鉅額交易
2020/01/09	61	80.40	1	80.70	80.80	60	11,344	0.53%
2020/01/08	25	78.00	0	0.00	77.00	25	11,346	0.22%
2020/01/06	0	0.00	4	78.40	77.70	-4	11,420	-0.04%
2019/12/30	24	81.90	4	80.95	80.00	20	11,489	0.17%
2019/12/27	24	81.80	1	81.80	81.00	23	11,507	0.20%
2019/12/26	0	0.00	1	79.90	79.50	-1	11,499	-0.01%
2019/12/25	100	81.85	100	82.00	77.80	0	11,476	0.00%
2019/12/24	289	79.51	7	79.81	80.50	282	11,212	2.52%	大買/鉅額交易
2019/12/23	0	0.00	32	77.09	77.70	-32	11,084	-0.29%
2019/12/20	4	80.93	0	0.00	78.80	4	10,936	0.04%
2019/12/19	20	84.50	6	83.83	83.00	14	10,824	0.13%
2019/12/18	2	82.10	1	83.20	83.00	1	10,621	0.01%
2019/12/17	5	82.52	488	82.65	82.80	-483	10,511	-4.59%	大賣/鉅額交易
2019/12/16	489	82.44	519	80.25	83.50	-30	10,491	-0.29%	大買/大賣/
2019/12/13	65	82.88	5	80.84	79.40	60	10,099	0.59%
2019/12/12	458	77.67	72	76.58	79.70	386	9,473	4.07%	大買/鉅額交易
2019/12/10	27	72.00	0	0.00	71.30	27	9,143	0.30%
2019/12/09	27	69.20	0	0.00	71.50	27	9,189	0.29%
2019/12/05	17	68.30	0	0.00	67.40	17	9,199	0.18%
2019/11/27	1	66.20	2	68.05	66.20	-1	9,792	-0.01%
2019/11/26	3	71.23	202	69.66	69.90	-199	9,471	-2.10%	大賣/鉅額交易
2019/11/25	210	71.87	590	69.36	70.30	-380	9,255	-4.11%	大買/大賣/鉅額交易
2019/11/22	197	71.20	152	71.10	71.00	45	9,023	0.50%	大買/大賣/
2019/11/21	601	66.25	122	69.92	70.00	479	8,275	5.79%	大買/大賣/鉅額交易
2019/11/20	1	64.30	0	0.00	63.70	1	7,756	0.01%
2019/11/19	19	63.29	0	0.00	64.10	19	7,777	0.24%
2019/11/18	61	64.27	3	64.30	63.50	58	8,006	0.72%
2019/11/15	3	63.83	2	64.30	64.00	1	8,002	0.01%
2019/11/14	11	64.47	3	63.97	64.30	8	7,985	0.10%
2019/11/13	2	63.60	2	63.85	63.60	0	8,007	0.00%
2019/11/05	0	0.00	1	66.40	66.60	-1	8,016	-0.01%
2019/11/04	6	66.67	0	0.00	67.00	6	8,031	0.07%
2019/11/01	0	0.00	15	63.40	65.70	-15	7,989	-0.19%
2019/10/30	0	0.00	1	64.10	65.30	-1	7,902	-0.01%
2019/10/29	3	62.07	3	62.93	62.50	0	7,459	0.00%
2019/10/28	1	59.60	2	59.95	62.50	-1	7,213	-0.01%
2019/10/25	4	58.90	8	58.38	58.40	-4	6,847	-0.06%
2019/10/24	5	55.40	2	55.20	57.10	3	6,622	0.05%
2019/10/22	4	51.50	6	51.87	53.40	-2	6,493	-0.03%
2019/10/21	8	49.58	15	50.88	50.70	-7	6,472	-0.11%
2019/10/18	8	48.28	10	47.95	48.75	-2	6,602	-0.03%
2019/10/17	7	46.95	4	46.95	47.10	3	6,751	0.04%
2019/10/16	12	46.46	2	47.13	46.60	10	6,805	0.15%
2019/10/15	0	0.00	3	46.77	46.70	-3	6,832	-0.04%
2019/10/14	0	0.00	17	46.89	45.85	-17	6,886	-0.25%
2019/10/09	16	47.04	10	46.80	46.75	6	6,921	0.09%
2019/10/08	0	0.00	2	46.78	46.80	-2	7,248	-0.03%
2019/10/03	4	48.35	10	47.66	48.45	-6	7,488	-0.08%
2019/10/02	1	47.65	0	0.00	47.65	1	7,522	0.01%
2019/09/25	0	0.00	1	48.60	48.60	-1	7,997	-0.01%
2019/09/24	6	50.62	18	51.17	49.20	-12	7,972	-0.15%
2019/09/23	23	50.95	4	50.70	51.60	19	7,820	0.24%
2019/09/20	2	49.75	0	0.00	49.65	2	7,658	0.03%
2019/09/19	6	50.10	2	50.10	49.75	4	7,631	0.05%
2019/09/18	0	0.00	3	48.62	48.70	-3	7,452	-0.04%
2019/09/10	1	49.70	0	0.00	48.70	1	7,287	0.01%
2019/09/06	2	50.20	2	50.50	49.60	0	7,253	0.00%
2019/09/05	1	49.75	0	0.00	49.10	1	6,993	0.01%
2019/09/04	1	49.30	2	49.40	49.00	-1	6,930	-0.01%
2019/09/03	2	48.35	0	0.00	48.15	2	6,843	0.03%
2019/08/30	1	47.90	1	47.75	48.10	0	6,767	0.00%
2019/08/28	0	0.00	1	47.90	46.50	-1	6,616	-0.02%
2019/08/23	0	0.00	5	47.50	47.10	-5	6,419	-0.08%
2019/08/21	15	49.37	0	0.00	49.50	15	6,219	0.24%
2019/08/13	3	49.40	7	47.76	47.70	-4	5,415	-0.07%
2019/08/08	3	48.10	0	0.00	47.85	3	5,247	0.06%
2019/08/06	0	0.00	3	44.65	45.05	-3	5,075	-0.06%
2019/08/05	3	47.15	3	47.63	46.35	0	4,992	0.00%
2019/08/01	3	48.12	0	0.00	48.25	3	4,875	0.06%
2019/07/31	1	48.85	3	49.05	49.00	-2	4,831	-0.04%
2019/07/29	0	0.00	2	49.70	49.50	-2	4,617	-0.04%
2019/07/26	3	51.53	0	0.00	51.00	3	4,519	0.07%
2019/07/25	2	50.90	0	0.00	51.50	2	4,353	0.05%
2019/07/24	1	50.50	4	51.00	51.50	-3	4,223	-0.07%
2019/07/23	5	49.46	206	49.61	48.05	-201	3,858	-5.21%	大賣/鉅額交易
2019/07/22	205	48.89	8	46.41	48.95	197	3,506	5.62%	大買/鉅額交易
2019/07/19	7	44.99	9	44.48	44.50	-2	3,149	-0.06%
2019/07/18	2	42.85	2	43.55	41.95	0	2,877	0.00%
2019/07/17	4	43.50	3	44.25	43.25	1	2,829	0.04%
2019/07/16	1	44.00	0	0.00	44.00	1	2,815	0.04%
2019/07/15	0	0.00	2	43.70	43.65	-2	2,741	-0.07%
2019/07/12	4	43.93	5	44.58	43.10	-1	2,702	-0.04%
2019/07/11	0	0.00	4	42.71	43.00	-4	2,412	-0.17%
2019/07/10	3	40.80	3	40.45	40.80	0	2,316	0.00%
2019/07/09	6	41.78	4	42.56	40.40	2	2,410	0.08%
2019/07/08	3	41.60	3	41.90	41.30	0	2,324	0.00%
2019/07/05	3	41.30	1	41.20	42.40	2	2,310	0.09%
2019/07/04	7	40.69	7	40.11	40.30	0	2,161	0.00%
2019/07/02	0	0.00	2	35.60	35.75	-2	1,850	-0.11%
2019/07/01	3	35.20	1	35.20	35.20	2	1,845	0.11%
2019/06/19	0	0.00	5	35.05	34.40	-5	2,078	-0.24%
2019/06/17	5	35.15	0	0.00	34.85	5	2,070	0.24%
2019/06/06	3	31.78	3	32.12	31.65	0	1,978	0.00%
2019/06/04	9	31.89	0	0.00	31.40	9	1,980	0.45%
2019/06/03	0	0.00	9	32.02	32.05	-9	2,032	-0.44%
2019/05/29	1	32.75	1	32.45	32.60	0	2,041	0.00%
2019/05/28	0	0.00	1	31.85	33.15	-1	2,048	-0.05%
2019/05/27	3	31.65	2	31.80	31.55	1	2,075	0.05%
2019/05/24	6	31.53	6	32.07	31.85	0	2,089	0.00%
2019/05/23	4	31.55	4	31.95	31.50	0	2,102	0.00%
2019/05/17	0	0.00	2	34.05	33.95	-2	2,285	-0.09%
2019/05/13	1	35.85	0	0.00	35.00	1	2,659	0.04%
2019/05/10	2	35.55	7	36.61	35.60	-5	2,744	-0.18%
2019/05/09	4	36.96	2	37.05	36.10	2	2,759	0.07%
2019/05/06	1	38.45	0	0.00	38.50	1	2,907	0.03%
2019/04/30	0	0.00	2	38.70	39.60	-2	3,570	-0.06%
2019/04/26	0	0.00	1	41.05	40.75	-1	3,544	-0.03%
2019/04/22	1	43.30	0	0.00	43.30	1	3,497	0.03%
2019/04/19	0	0.00	3	42.00	41.80	-3	3,463	-0.09%
2019/04/18	1	41.40	0	0.00	41.40	1	3,447	0.03%
2019/04/17	1	44.30	0	0.00	43.60	1	3,387	0.03%
2019/04/15	11	43.58	10	43.70	44.00	1	3,260	0.03%
2019/04/11	0	0.00	3	42.45	41.20	-3	3,102	-0.10%
2019/04/09	2	42.55	0	0.00	42.70	2	3,017	0.07%
2019/04/08	0	0.00	2	41.20	41.45	-2	2,915	-0.07%
2019/04/03	1	40.95	0	0.00	40.90	1	2,892	0.03%
2019/04/02	7	41.54	5	41.32	41.45	2	2,886	0.07%
2019/04/01	4	40.91	2	41.55	40.95	2	2,858	0.07%
2019/03/27	0	0.00	1	41.40	41.60	-1	2,738	-0.04%
2019/03/25	1	39.00	0	0.00	38.95	1	2,649	0.04%
2019/03/22	2	39.83	0	0.00	40.50	2	2,641	0.08%
2019/03/21	8	39.04	0	0.00	39.00	8	2,615	0.31%
2019/03/20	14	39.23	0	0.00	39.15	14	2,631	0.53%
2019/03/19	5	39.21	0	0.00	39.15	5	2,632	0.19%
2019/03/13	0	0.00	1	38.75	38.35	-1	2,674	-0.04%
2019/03/11	0	0.00	1	38.75	38.85	-1	2,736	-0.04%
2019/03/07	1	38.65	4	39.20	38.00	-3	2,872	-0.10%
2019/02/27	0	0.00	2	39.95	40.00	-2	2,970	-0.07%
2019/02/15	5	44.20	0	0.00	42.00	5	2,897	0.17%
2019/02/14	1	42.45	2	43.05	43.25	-1	2,836	-0.04%
2019/02/13	0	0.00	1	40.50	41.10	-1	2,698	-0.04%
2019/02/12	2	39.75	2	39.95	39.55	0	2,629	0.00%
2019/02/11	0	0.00	2	38.60	39.80	-2	2,624	-0.08%
2019/01/30	0	0.00	0.6	38.00	38.00	-0.6	2,563	-0.02%
2019/01/29	2	37.65	0	0.00	37.45	2	2,623	0.08%
2019/01/28	1	38.35	6	38.47	38.20	-5	2,676	-0.19%
2019/01/25	0	0.00	1	37.90	38.10	-1	2,673	-0.04%
2019/01/24	4	39.09	4	38.41	38.30	0	2,630	0.00%
2019/01/23	4	36.60	3	35.77	37.00	1	2,159	0.05%
2019/01/22	2	33.60	0	0.00	33.65	2	2,019	0.10%
2019/01/21	3	33.57	0	0.00	33.50	3	2,031	0.15%
2019/01/16	0	0.00	7	32.28	33.10	-7	2,164	-0.32%
2019/01/15	0	0.00	13	32.30	32.05	-13	2,188	-0.59%
2019/01/14	0	0.00	2	32.05	32.00	-2	2,229	-0.09%
2019/01/11	0	0.00	3	33.40	32.65	-3	2,273	-0.13%
2019/01/10	2	33.55	1	33.30	33.60	1	2,281	0.04%
2019/01/04	5	32.31	6	31.88	32.30	-1	2,508	-0.04%
2019/01/03	4	32.99	7	33.39	32.85	-3	2,569	-0.12%
2019/01/02	4	33.55	1	33.90	33.75	3	2,641	0.11%
2018/12/28	3	33.58	3	33.77	34.00	0	2,704	0.00%
2018/12/27	4	33.90	3	34.42	33.65	1	2,816	0.04%
2018/12/26	3	34.10	1	34.75	33.60	2	2,819	0.07%
2018/12/25	1	34.20	5	34.18	34.20	-4	2,829	-0.14%
2018/12/19	0	0.00	3	35.15	34.85	-3	2,869	-0.10%
2018/12/10	1	35.95	0	0.00	36.05	1	3,033	0.03%
2018/12/07	1	37.10	0	0.00	37.50	1	3,078	0.03%
2018/12/03	0	0.00	11	39.97	40.80	-11	3,242	-0.34%
2018/11/30	0	0.00	1	37.95	38.00	-1	3,177	-0.03%
2018/11/29	0	0.00	1	37.75	36.50	-1	3,152	-0.03%
2018/11/28	1	36.20	0	0.00	36.30	1	3,150	0.03%
2018/11/07	2	35.30	4	35.80	36.00	-2	3,938	-0.05%
2018/11/06	9	37.01	11	35.71	34.85	-2	3,983	-0.05%
2018/11/05	0	0.00	2	36.65	37.35	-2	3,980	-0.05%
2018/10/24	1	35.00	0	0.00	35.35	1	4,114	0.02%
2018/10/22	5	36.16	0	0.00	36.05	5	4,080	0.12%
2018/10/17	10	36.25	0	0.00	35.50	10	4,051	0.25%
2018/10/16	1	35.70	0	0.00	35.50	1	4,109	0.02%
2018/10/11	2	31.35	0	0.00	31.35	2	4,057	0.05%
2018/10/09	6	37.69	0	0.00	34.80	6	4,030	0.15%
2018/10/08	3	37.88	9	39.56	37.85	-6	4,021	-0.15%
2018/10/05	7	41.18	2	41.40	39.80	5	4,160	0.12%
2018/10/04	1	44.15	7	43.89	44.15	-6	4,088	-0.15%
2018/10/03	4	45.08	0	0.00	44.60	4	4,111	0.10%
2018/10/02	3	45.98	1	46.70	45.60	2	4,132	0.05%
2018/10/01	3	45.53	3	45.05	46.15	0	4,158	0.00%
2018/09/28	1	44.55	4	44.80	44.50	-3	4,241	-0.07%
2018/09/27	12	44.67	2	44.65	44.75	10	4,267	0.23%
2018/09/25	0	0.00	6	45.50	46.30	-6	4,307	-0.14%
2018/09/20	6	43.77	5	45.07	43.30	1	4,336	0.02%
2018/09/19	5	45.01	5	45.65	45.00	0	4,340	0.00%
2018/09/18	15	45.02	2	45.35	44.85	13	4,366	0.30%
2018/09/17	8	46.63	0	0.00	46.95	8	4,410	0.18%
2018/09/14	0	0.00	5	46.00	47.90	-5	4,438	-0.11%
2018/09/13	1	45.15	13	44.93	45.05	-12	4,433	-0.27%
2018/09/12	19	43.52	1	43.30	43.20	18	4,445	0.40%
2018/09/11	3	46.80	12	47.14	46.90	-9	4,497	-0.20%
2018/09/10	0	0.00	6	47.05	46.20	-6	4,775	-0.13%
2018/09/07	3	49.17	1	49.45	49.25	2	4,878	0.04%
2018/09/04	15	51.89	17	51.04	51.90	-2	4,927	-0.04%
2018/08/30	1	50.80	4	51.28	50.50	-3	5,026	-0.06%
2018/08/29	1	52.00	3	50.67	50.80	-2	5,096	-0.04%
2018/08/28	42	50.41	39	50.77	50.70	3	5,122	0.06%
2018/08/27	22	48.06	13	47.92	48.45	9	5,167	0.17%
2018/08/24	2	46.70	2	47.60	47.05	0	5,223	0.00%
2018/08/23	0	0.00	5	46.39	47.60	-5	5,431	-0.09%
2018/08/21	13	45.65	15	46.31	46.50	-2	5,605	-0.04%
2018/08/20	12	46.02	6	47.51	44.60	6	5,688	0.11%
2018/08/17	12	50.05	7	54.86	49.20	5	5,577	0.09%
2018/08/16	26	54.63	18	55.49	54.60	8	5,737	0.14%
2018/08/15	9	55.11	4	56.00	55.30	5	5,824	0.09%
2018/08/14	0	0.00	10	56.18	56.70	-10	6,281	-0.16%
2018/08/13	5	54.60	7	54.93	55.90	-2	6,524	-0.03%
2018/08/10	11	59.63	10	59.44	58.20	1	6,505	0.02%
2018/08/09	17	61.99	14	61.56	61.00	3	6,484	0.05%
2018/08/08	4	60.28	3	60.27	60.10	1	6,496	0.02%
2018/08/07	2	61.10	6	58.95	60.60	-4	6,623	-0.06%
2018/08/06	6	54.10	10	56.17	59.20	-4	6,601	-0.06%
2018/08/03	3	59.70	3	60.37	60.10	0	6,480	0.00%
2018/08/02	7	59.86	7	60.26	59.80	0	6,568	0.00%
2018/08/01	1	60.20	1	60.10	60.30	0	6,598	0.00%
2018/07/31	5	59.14	7	58.10	59.30	-2	6,607	-0.03%
2018/07/30	3	57.90	1	59.50	57.70	2	6,648	0.03%
2018/07/27	0	0.00	1	59.10	59.60	-1	6,701	-0.01%
2018/07/26	4	59.10	4	60.03	58.80	0	6,753	0.00%
2018/07/25	2	59.20	2	59.85	58.90	0	6,821	0.00%
2018/07/24	6	58.73	6	58.40	59.60	0	6,847	0.00%
2018/07/23	2	58.20	17	59.48	58.20	-15	6,874	-0.22%
2018/07/20	0.6	63.40	0	0.00	63.40	0.6	6,858	0.01%
2018/07/18	2	62.90	1	63.30	62.80	1	6,915	0.01%
2018/07/16	1	63.20	0	0.00	63.00	1	6,935	0.01%
2018/07/13	11	63.99	3	64.07	63.80	8	6,892	0.12%
2018/07/12	5	57.90	5	59.50	59.80	0	6,751	0.00%
2018/07/10	0	0.00	5	56.50	57.50	-5	6,794	-0.07%
2018/07/09	0	0.00	3	55.50	55.20	-3	6,819	-0.04%
2018/07/06	4	54.63	1	56.70	54.30	3	6,863	0.04%
2018/07/03	1	58.50	0	0.00	58.50	1	6,918	0.01%
2018/06/26	1	59.10	2	59.30	60.00	-1	6,948	-0.01%
2018/06/25	2	60.55	0	0.00	60.90	2	6,964	0.03%
2018/06/20	2	62.70	0	0.00	64.10	2	7,278	0.03%
2018/06/19	3	64.30	1	64.50	64.30	2	7,169	0.03%
2018/06/15	4	70.80	5	72.22	71.40	-1	6,933	-0.01%
2018/06/14	1	69.60	0	0.00	70.40	1	6,884	0.01%
2018/06/12	0	0.00	3	70.90	70.50	-3	7,086	-0.04%
2018/06/11	4	70.50	1	70.70	70.10	3	7,271	0.04%
2018/06/08	2	71.50	0	0.00	71.50	2	7,345	0.03%
2018/06/05	2	73.75	1	72.70	72.10	1	7,830	0.01%
2018/06/04	0	0.00	1	73.00	72.70	-1	7,807	-0.01%
2018/06/01	2	69.25	0	0.00	70.10	2	7,751	0.03%
2018/05/31	2	71.90	25	74.68	70.90	-23	7,704	-0.30%
2018/05/30	12	73.67	1	73.40	73.00	11	7,571	0.15%
2018/05/29	16	75.78	1	75.90	74.90	15	7,497	0.20%
2018/05/28	1	76.60	7	75.56	75.10	-6	7,378	-0.08%
2018/05/25	3	73.67	12	74.55	73.20	-9	7,271	-0.12%
2018/05/24	6	74.00	6	74.33	73.80	0	7,205	0.00%
2018/05/23	3	72.00	5	71.54	70.70	-2	7,078	-0.03%
2018/05/22	22	71.43	5	71.98	72.20	17	7,194	0.24%
2018/05/21	1	66.70	4	69.40	69.40	-3	6,877	-0.04%
2018/05/18	1	63.50	6	63.50	63.10	-5	6,979	-0.07%
2018/05/16	9	66.51	2	65.85	66.40	7	7,154	0.10%
2018/05/15	1	63.80	3	65.27	67.00	-2	7,358	-0.03%
2018/05/14	0	0.00	2	63.70	63.40	-2	7,452	-0.03%
2018/05/11	5	63.50	1	63.70	62.30	4	7,482	0.05%
2018/05/10	1	62.00	4	63.08	64.50	-3	7,516	-0.04%
2018/05/09	3	60.80	4	61.38	61.90	-1	7,592	-0.01%
2018/05/08	4	62.15	0	0.00	61.40	4	7,650	0.05%
2018/05/07	2	61.80	2	62.40	62.90	0	7,823	0.00%
2018/05/04	1	59.90	1	61.00	61.50	0	7,886	0.00%
2018/05/03	0	0.00	6	59.97	59.50	-6	7,912	-0.08%
2018/05/02	9	60.20	3	60.00	60.40	6	8,047	0.07%
2018/04/24	0	0.00	10	55.20	56.00	-10	8,806	-0.11%
2018/04/20	0	0.00	1	61.00	62.10	-1	9,165	-0.01%
2018/04/19	0	0.00	1	61.90	61.90	-1	9,529	-0.01%
2018/04/17	1	60.90	0	0.00	60.70	1	9,895	0.01%
2018/04/12	1	60.50	2	61.85	62.40	-1	10,774	-0.01%
2018/04/11	6	61.30	4	61.15	61.10	2	10,948	0.02%
2018/04/03	1	63.80	1	65.10	64.10	0	11,541	0.00%
2018/04/02	1	66.80	0	0.00	66.30	1	11,640	0.01%
2018/03/31	0	0.00	4	66.27	66.20	-4	11,838	-0.03%
2018/03/30	0	0.00	2	66.60	66.20	-2	11,981	-0.02%
2018/03/29	1	67.40	5	67.60	67.00	-4	12,188	-0.03%
2018/03/28	2	67.90	3	66.60	66.20	-1	12,285	-0.01%
2018/03/27	9	72.52	6	70.15	68.40	3	12,524	0.02%
2018/03/26	6	69.60	5	69.36	70.60	1	12,551	0.01%
2018/03/23	0	0.00	3	63.63	65.70	-3	12,542	-0.02%
2018/03/22	5	66.72	5	67.06	66.10	0	12,725	0.00%
2018/03/20	8	66.91	14	67.06	67.20	-6	13,239	-0.05%
2018/03/19	4	69.83	9	70.04	69.00	-5	13,717	-0.04%
2018/03/16	8	70.40	7	70.66	70.30	1	13,950	0.01%
2018/03/15	14	71.13	8	70.99	71.20	6	14,241	0.04%
2018/03/14	6	67.57	3	67.67	68.90	3	14,539	0.02%
2018/03/13	3	67.53	10	67.62	68.00	-7	14,988	-0.05%
2018/03/12	8	63.30	4	64.70	65.60	4	15,185	0.03%
2018/03/09	9	59.97	2	59.60	59.70	7	15,259	0.05%
2018/02/23	1	58.00	4	58.80	58.70	-3	18,280	-0.02%
2018/02/22	5	56.54	1	55.00	56.80	4	18,695	0.02%
2018/02/21	2	53.90	0	0.00	53.40	2	18,942	0.01%
2018/02/09	5	57.30	0	0.00	57.30	5	19,299	0.03%
2018/02/08	3	63.83	4	64.05	63.60	-1	19,581	-0.01%
2018/02/07	1	64.50	0	0.00	64.50	1	19,761	0.01%
2018/02/06	2	69.90	2	67.80	67.60	0	19,925	0.00%
2018/02/01	3	77.90	0	0.00	77.50	3	20,568	0.01%
2018/01/31	0	0.00	3	76.90	77.50	-3	21,135	-0.01%
2018/01/30	0	0.00	17	77.34	75.60	-17	21,137	-0.08%
2018/01/29	6	76.98	4	76.05	76.00	2	21,218	0.01%
2018/01/26	2	74.60	17	74.91	75.00	-15	21,171	-0.07%
2018/01/25	14	76.51	25	75.92	75.00	-11	21,192	-0.05%
2018/01/24	5	73.92	0	0.00	77.30	5	21,410	0.02%
2018/01/23	13	76.01	5	76.12	75.50	8	21,282	0.04%
2018/01/22	5	75.98	35	76.37	76.00	-30	21,229	-0.14%
2018/01/19	0	0.00	4	80.10	79.60	-4	21,023	-0.02%
2018/01/18	20	80.29	1	79.20	78.70	19	20,894	0.09%
2018/01/17	33	80.06	3	79.40	78.70	30	20,796	0.14%
2018/01/16	1	79.80	10	78.77	78.30	-9	20,598	-0.04%
2018/01/15	0	0.00	1	74.70	80.10	-1	20,533	0.00%
2018/01/12	3	73.67	6	72.92	73.50	-3	20,312	-0.01%
2018/01/11	1	73.00	2	73.00	72.70	-1	20,526	0.00%
2018/01/10	7	71.84	1	71.10	71.00	6	20,382	0.03%
2018/01/09	7	76.99	3	78.27	73.60	4	20,314	0.02%
2018/01/08	3	84.50	2	85.65	80.80	1	19,997	0.01%
2018/01/05	3	84.60	2	84.40	84.30	1	20,234	0.00%
2018/01/04	5	82.76	3	82.63	83.70	2	20,093	0.01%
2018/01/03	10	81.55	4	81.35	80.70	6	19,829	0.03%
2018/01/02	4	79.95	1	82.50	79.90	3	19,745	0.02%