精材 (3374)-凱基-東勢券商分點個股進出

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
117.0
漲跌
▲0.5
漲幅
+0.43%
成交量
951張
產業
上櫃半導體類股
1095人加入追蹤

立即追蹤
本地時間:13:30

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-東勢券商分點個股進出

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-東勢券商分點個股進出
凱基-東勢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	10	115.50	0	0.00	113.50	10	2,216	0.45%
2024/04/18	1	116.00	1	117.50	117.50	0	2,195	0.00%
2024/04/16	0	0.00	2	117.50	117.50	-2	2,187	-0.09%
2024/04/15	0	0.00	1	121.50	121.50	-1	2,174	-0.05%
2024/04/11	0	0.00	1	124.50	125.50	-1	2,166	-0.05%
2024/03/29	1	124.00	0	0.00	124.00	1	2,127	0.05%
2024/03/28	1	123.50	1	124.50	123.50	0	2,128	0.00%
2024/03/26	1	125.50	5	124.50	124.50	-4	2,136	-0.19%
2024/03/20	0	0.00	1	127.50	126.00	-1	2,190	-0.05%
2024/03/13	1	127.50	2	129.00	126.50	-1	2,357	-0.04%
2024/03/12	2	128.25	4	128.25	129.50	-2	2,385	-0.08%
2024/03/08	0	0.00	3	130.83	129.50	-3	2,439	-0.12%
2024/03/07	3	132.83	1	131.50	131.50	2	2,390	0.08%
2024/03/06	1	131.50	0	0.00	132.00	1	2,447	0.04%
2024/03/05	4	132.00	1	132.50	131.50	3	2,529	0.12%
2024/03/01	0	0.00	2	130.50	129.50	-2	2,691	-0.07%
2024/02/26	0	0.00	1	130.50	130.50	-1	3,073	-0.03%
2024/02/23	2	134.75	6	134.75	132.50	-4	3,063	-0.13%
2024/02/22	1	131.50	0	0.00	131.50	1	3,009	0.03%
2024/02/21	3	130.00	0	0.00	129.50	3	2,972	0.10%
2024/02/20	6	136.58	0	0.00	135.50	6	2,886	0.21%
2024/02/19	4	135.50	2	136.00	133.50	2	2,822	0.07%
2024/02/16	0	0.00	2	132.25	132.50	-2	2,756	-0.07%
2024/02/15	2	130.00	3	131.17	131.50	-1	2,759	-0.04%
2024/01/26	0	0.00	0	127.00	126.00	0	2,974	0.00%
2024/01/23	1	127.00	0	0.00	127.00	1	2,959	0.03%
2024/01/22	0	0.00	0.1	126.50	127.00	-0.1	2,955	0.00%
2024/01/19	1	127.00	0	0.00	125.50	1	2,939	0.03%
2024/01/17	1	122.00	0	0.00	122.00	1	2,970	0.03%
2024/01/16	1	123.50	0	0.00	124.00	1	2,963	0.03%
2024/01/15	1	123.50	0	0.00	123.50	1	2,988	0.03%
2024/01/11	0	122.50	0	0.00	122.50	0	3,149	0.00%
2024/01/10	0	0.00	1	120.50	121.50	-1	3,164	-0.03%
2024/01/08	0.1	123.00	0	0.00	120.50	0.1	3,204	0.00%
2023/12/29	0	0.00	0.1	128.00	127.50	-0.1	3,250	0.00%
2023/12/27	1	129.00	0	0.00	128.00	1	3,291	0.03%
2023/12/15	0	0.00	1	130.00	130.00	-1	3,365	-0.03%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/13	1	129.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	1	128.50	0	0.00	127.50	1	3,258	0.03%
2023/12/11	0	0.00	2	128.75	128.50	-2	3,222	-0.06%
2023/12/07	0	0.00	5	133.50	135.00	-5	3,092	-0.16%
2023/12/04	2	139.00	0	0.00	137.50	2	2,976	0.07%
2023/12/01	1	139.50	6	140.08	139.50	-5	2,929	-0.17%
2023/11/30	5	138.00	0.2	138.50	138.00	4.8	2,840	0.17%
2023/11/28	0.1	133.00	0	0.00	132.50	0.1	2,664	0.00%
2023/11/27	7	137.43	8	137.63	133.50	-1	2,531	-0.04%
2023/11/24	3.1	136.52	0	0.00	136.50	3.1	2,387	0.13%
2023/11/20	0	0.00	5	128.50	131.00	-5	2,017	-0.25%
2023/11/15	5	130.50	1	130.00	128.50	4	1,973	0.20%
2023/11/13	2	130.00	1	131.50	128.50	1	1,908	0.05%
2023/11/10	0	0.00	2	128.50	127.00	-2	1,789	-0.11%
2023/11/09	0	0.00	1	129.00	129.00	-1	1,763	-0.06%
2023/11/08	0	0.00	3	128.67	128.50	-3	1,773	-0.17%
2023/11/07	4	129.13	0	0.00	130.00	4	1,712	0.23%
2023/11/06	0	0.00	3	127.00	128.00	-3	1,633	-0.18%
2023/11/03	2	121.25	1	120.50	121.00	1	1,518	0.07%
2023/11/02	1	120.00	2	120.50	120.00	-1	1,517	-0.07%
2023/11/01	2	117.00	0	0.00	115.50	2	1,514	0.13%
2023/10/31	0	0.00	1	121.00	115.50	-1	1,516	-0.07%
2023/10/27	1	117.00	0	0.00	117.00	1	1,535	0.07%
2023/10/25	0	0.00	1	122.50	122.50	-1	1,527	-0.07%
2023/10/20	2	120.25	0	0.00	120.00	2	1,498	0.13%
2023/10/17	0	0.00	1	118.00	118.00	-1	1,490	-0.07%
2023/10/16	0	0.00	2	118.00	115.00	-2	1,520	-0.13%
2023/10/12	2	113.00	0	0.00	119.00	2	1,593	0.13%
2023/10/06	0	0.00	3	111.50	112.00	-3	1,719	-0.17%
2023/10/05	3	112.50	0	0.00	112.00	3	1,797	0.17%
2023/10/04	0	0.00	2	110.50	111.00	-2	1,849	-0.11%
2023/10/03	1	114.00	0	0.00	114.00	1	1,884	0.05%
2023/09/28	0	0.00	1	118.00	117.50	-1	2,015	-0.05%
2023/09/27	1	114.50	3.2	115.98	118.00	-2.2	2,224	-0.10%
2023/09/25	1	108.50	0	0.00	108.50	1	2,693	0.04%
2023/09/21	12	107.50	0	0.00	106.00	12	2,758	0.44%
2023/09/20	1	109.50	0	0.00	108.00	1	2,834	0.04%
2023/09/15	0	0.00	1	113.50	113.50	-1	3,046	-0.03%
2023/09/14	1	113.00	0	0.00	113.00	1	3,093	0.03%
2023/09/13	1	110.00	0	0.00	110.50	1	3,163	0.03%
2023/09/11	0	0.00	0.1	110.50	110.00	-0.1	3,387	0.00%
2023/09/08	1	111.50	0	0.00	111.50	1	3,478	0.03%
2023/09/07	0	0.00	1	117.50	115.50	-1	3,711	-0.03%
2023/09/05	0	0.00	1	116.00	117.00	-1	4,457	-0.02%
2023/08/29	0	0.00	1	110.50	111.50	-1	4,931	-0.02%
2023/08/21	0.1	110.00	0	0.00	111.00	0.1	4,962	0.00%
2023/08/15	1	111.00	0.2	110.00	110.00	0.8	4,908	0.02%
2023/08/11	1	113.50	0	0.00	113.50	1	4,858	0.02%
2023/08/10	0	0.00	0.2	114.00	113.00	-0.2	4,851	0.00%
2023/08/08	1	117.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	1.1	120.00	0.5	119.50	119.00	0.6	4,807	0.01%
2023/08/01	1	123.00	0	0.00	123.50	1	4,750	0.02%
2023/07/28	2	129.00	0	0.00	128.50	2	4,688	0.04%
2023/07/26	0	0.00	5	126.50	125.50	-5	4,655	-0.11%
2023/07/25	6	130.75	0	0.00	129.00	6	4,639	0.13%
2023/07/24	0	0.00	1	126.50	126.50	-1	4,607	-0.02%
2023/07/20	0	0.00	2	135.00	136.50	-2	4,510	-0.04%
2023/07/19	2	134.00	0	0.00	134.00	2	4,475	0.04%
2023/07/18	1	134.00	3	133.17	132.50	-2	4,433	-0.05%
2023/07/17	1	137.00	0	0.00	134.00	1	4,399	0.02%
2023/07/14	7	136.86	5	137.00	138.00	2	4,358	0.05%
2023/07/13	0	0.00	1	139.00	134.50	-1	4,332	-0.02%
2023/07/12	2	136.75	1	136.50	137.00	1	4,253	0.02%
2023/07/11	1	135.00	6	133.75	133.50	-5	4,175	-0.12%
2023/07/10	13	136.38	7	135.79	136.00	6	4,119	0.15%
2023/07/07	0	0.00	1	133.50	134.00	-1	4,061	-0.02%
2023/07/05	2.1	143.90	0	0.00	140.00	2.1	3,862	0.05%
2023/07/04	0	0.00	16	143.19	144.50	-16	3,576	-0.45%
2023/07/03	3	130.50	1	129.50	131.50	2	3,173	0.06%
2023/06/30	2	127.00	0	0.00	128.50	2	3,046	0.07%
2023/06/28	0.1	130.00	2	130.00	126.50	-2	3,009	-0.06%
2023/06/27	1	128.00	2	128.00	126.50	-1	2,960	-0.03%
2023/06/26	0	0.00	1	122.50	124.50	-1	2,867	-0.03%
2023/06/21	0	0.00	1	124.50	123.00	-1	2,813	-0.04%
2023/06/20	0	0.00	2	128.00	126.50	-2	2,776	-0.07%
2023/06/19	1	128.50	0	0.00	129.00	1	2,744	0.04%
2023/06/16	4	127.25	2	128.00	127.00	2	2,673	0.07%
2023/06/15	3	133.00	3	135.00	130.00	0	2,616	0.00%
2023/06/14	1	129.50	4	131.50	129.00	-3	2,456	-0.12%
2023/06/13	2	131.50	0	127.00	130.00	2	2,372	0.08%
2023/06/12	4	130.00	1.2	129.55	128.00	2.9	2,139	0.13%
2023/06/09	1	126.00	11	123.91	128.00	-10	1,682	-0.59%
2023/06/08	8	117.63	18	118.47	116.50	-10	1,425	-0.70%
2023/06/07	4	109.00	10	109.90	113.00	-6	1,147	-0.52%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/01	0	0.00	1	105.00	105.00	-1	1,157	-0.09%
2023/05/31	0	0.00	2	105.00	105.00	-2	1,156	-0.17%
2023/05/30	0	0.00	4	104.50	105.50	-4	1,153	-0.35%
2023/05/29	0	0.00	6	105.50	105.00	-6	1,152	-0.52%
2023/05/26	4	105.00	0	0.00	104.50	4	1,146	0.35%
2023/05/24	2	100.50	0	0.00	100.50	2	1,130	0.18%
2023/05/19	1	100.00	0	0.00	99.70	1	1,199	0.08%
2023/04/28	2	98.95	1	98.10	98.00	1	1,579	0.06%
2023/04/25	2	99.75	0	0.00	97.80	2	1,649	0.12%
2023/04/20	3	106.67	0	0.00	105.00	3	1,658	0.18%
2023/04/19	0	0.00	1	107.50	107.50	-1	1,685	-0.06%
2023/04/18	0	0.00	2	111.25	110.50	-2	1,686	-0.12%
2023/04/14	0.1	107.50	0	0.00	106.50	0.1	1,612	0.00%
2023/04/13	0	0.00	5	106.50	106.50	-5	1,613	-0.31%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/06	2	107.00	0	0.00	107.00	2	1,634	0.12%
2023/03/30	5	109.50	0	0.00	109.00	5	1,655	0.30%
2023/03/29	7	108.29	0	0.00	107.50	7	1,661	0.42%
2023/03/28	2	110.00	0	0.00	110.00	2	1,664	0.12%
2023/03/22	2	109.00	2	109.50	110.00	0	1,625	0.00%
2023/03/17	1	106.00	0	0.00	106.50	1	1,619	0.06%
2023/03/15	0	0.00	1	108.00	107.50	-1	1,645	-0.06%
2023/03/10	0	0.00	1	109.50	110.00	-1	1,747	-0.06%
2023/03/09	3	112.00	3	112.00	111.50	0	1,840	0.00%
2023/03/08	1	111.50	1	111.50	111.50	0	1,820	0.00%
2023/03/03	0	0.00	1	103.50	103.00	-1	1,724	-0.06%
2023/03/01	0	0.00	1	103.00	104.00	-1	1,810	-0.06%
2023/02/23	1	102.50	0	0.00	103.50	1	1,875	0.05%
2023/02/20	1	104.50	0	0.00	104.00	1	2,166	0.05%
2023/02/17	1	103.50	0	0.00	104.00	1	2,329	0.04%
2023/02/15	0	0.00	1	104.00	104.00	-1	2,338	-0.04%
2023/02/13	13	105.88	0	0.00	105.50	13	2,382	0.55%
2023/02/08	0	108.50	0	0.00	108.50	0	2,368	0.00%
2023/02/02	0	0.00	1	109.50	109.00	-1	2,346	-0.04%
2023/02/01	0	0.00	1	107.00	107.50	-1	2,326	-0.04%
2023/01/30	0	0.00	1	106.50	106.00	-1	2,325	-0.04%
2023/01/17	0	0.00	2	104.75	104.50	-2	2,255	-0.09%
2023/01/16	1	104.00	0	0.00	103.50	1	2,261	0.04%
2023/01/06	0	0.00	1	102.00	102.00	-1	2,163	-0.05%
2023/01/03	1	97.80	0	0.00	97.80	1	2,245	0.04%
2022/12/28	0	0.00	10	95.85	95.40	-10	2,345	-0.43%
2022/12/23	1	99.00	0	0.00	99.50	1	2,554	0.04%
2022/12/22	0	0.00	5	102.00	101.00	-5	2,641	-0.19%
2022/12/16	1	102.50	0	0.00	102.50	1	2,826	0.04%
2022/12/08	1	104.00	0	0.00	104.00	1	2,788	0.04%
2022/12/05	17	111.62	3	111.00	111.00	14	2,723	0.51%
2022/12/01	2	107.75	4	107.63	106.00	-2	2,630	-0.08%
2022/11/30	1	104.50	0	0.00	104.50	1	2,535	0.04%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/25	0	0.00	10	105.00	104.00	-10	2,550	-0.39%
2022/11/23	5	105.70	2	103.75	104.00	3	2,530	0.12%
2022/11/22	1	104.50	0	0.00	105.00	1	2,489	0.04%
2022/11/18	1	107.00	0	0.00	106.00	1	2,459	0.04%
2022/11/17	1	106.50	2	105.75	107.00	-1	2,423	-0.04%
2022/11/16	13	110.31	1	108.00	108.00	12	2,381	0.50%
2022/11/15	1	108.50	3	107.00	109.50	-2	2,254	-0.09%
2022/11/14	1	99.60	0	0.00	99.70	1	2,158	0.05%
2022/11/10	0	0.00	1	95.20	95.50	-1	2,125	-0.05%
2022/11/09	0	0.00	2	94.30	94.40	-2	2,125	-0.09%
2022/11/08	5	93.60	11	94.34	92.40	-6	2,124	-0.28%
2022/11/07	1	93.70	1	93.70	93.30	0	2,197	0.00%
2022/11/01	0	0.00	1	95.50	94.70	-1	2,396	-0.04%
2022/10/31	0	0.00	2	94.55	95.70	-2	2,495	-0.08%
2022/10/28	0	0.00	2	91.35	91.40	-2	2,528	-0.08%
2022/10/24	5	89.52	1	88.60	88.40	4	2,546	0.16%
2022/10/19	0	0.00	1	93.10	91.10	-1	2,641	-0.04%
2022/10/13	0	0.00	2	85.85	85.10	-2	2,835	-0.07%
2022/10/12	0	0.00	1	90.90	90.60	-1	2,837	-0.04%
2022/10/11	4	89.05	0	0.00	88.50	4	2,908	0.14%
2022/10/06	1	95.60	0	0.00	95.50	1	3,040	0.03%
2022/10/05	1	97.30	0	0.00	94.20	1	3,049	0.03%
2022/10/03	2	92.00	1	92.90	91.00	1	3,013	0.03%
2022/09/30	1	94.10	1	94.70	96.00	0	3,088	0.00%
2022/09/29	2	96.13	1	93.30	92.90	1	3,245	0.03%
2022/09/28	1	98.05	0	0.00	97.20	1	3,202	0.03%
2022/09/27	2	99.50	0	0.00	106.00	2	3,173	0.06%
2022/09/26	2	104.25	0	0.00	103.00	2	3,145	0.06%
2022/09/23	1	115.00	2	115.00	113.00	-1	3,130	-0.03%
2022/09/22	1	119.00	0	0.00	121.00	1	3,115	0.03%
2022/09/20	1	123.50	0	0.00	121.50	1	3,169	0.03%
2022/09/12	2	125.75	0	0.00	125.50	2	3,473	0.06%
2022/09/06	1	122.00	0	0.00	119.50	1	3,601	0.03%
2022/09/05	0	0.00	5	122.50	122.00	-5	3,648	-0.14%
2022/09/01	0	0.00	1	128.00	127.50	-1	3,671	-0.03%
2022/08/31	0	0.00	5	131.00	131.50	-5	3,663	-0.14%
2022/08/30	5	126.50	0	0.00	126.50	5	3,655	0.14%
2022/08/29	1	125.00	0	0.00	126.00	1	3,692	0.03%
2022/08/26	1	128.50	1	128.00	128.00	0	3,795	0.00%
2022/08/25	5	129.50	0	0.00	129.50	5	3,821	0.13%
2022/08/24	1	129.50	1	128.00	128.00	0	3,855	0.00%
2022/08/23	1	128.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	8	129.75	3	132.00	128.50	5	4,022	0.12%
2022/08/19	1	125.00	0	0.00	129.50	1	3,998	0.03%
2022/08/18	1	124.50	0	0.00	124.50	1	3,947	0.03%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/15	0	0.00	4	123.50	124.50	-4	4,055	-0.10%
2022/08/12	4	122.00	0	0.00	122.50	4	4,094	0.10%
2022/08/10	2	121.00	0	0.00	120.50	2	4,137	0.05%
2022/08/09	1	125.00	0	0.00	125.00	1	4,121	0.02%
2022/08/08	1	129.50	1	129.50	130.00	0	4,069	0.00%
2022/08/04	1	127.00	1	129.00	129.50	0	3,959	0.00%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/26	0	0.00	2	128.00	127.50	-2	4,362	-0.05%
2022/07/22	0	0.00	1	129.00	125.00	-1	4,576	-0.02%
2022/07/18	1	124.50	3	123.50	124.50	-2	4,884	-0.04%
2022/07/11	3	112.00	0	0.00	112.50	3	5,095	0.06%
2022/07/08	6	111.33	6	112.25	111.00	0	5,042	0.00%
2022/07/07	0	102.00	1	102.00	111.00	-1	4,893	-0.02%
2022/07/06	1	113.97	0	0.00	111.50	1	4,678	0.02%
2022/07/05	2	123.50	0	0.00	123.50	2	4,631	0.04%
2022/06/30	0	128.00	0	0.00	128.50	0	4,554	0.00%
2022/06/28	0	0.00	6	133.00	132.50	-6	4,668	-0.13%
2022/06/22	1	119.50	5	120.00	119.50	-4	4,605	-0.09%
2022/06/20	1	122.00	10	123.50	122.00	-9	4,497	-0.20%
2022/06/17	1	129.00	1	128.50	129.50	0	4,437	0.00%
2022/06/15	1	141.50	0	0.00	137.00	1	4,351	0.02%
2022/06/08	1	145.00	2	145.25	146.00	-1	4,161	-0.02%
2022/06/07	1	145.50	1	146.50	147.00	0	4,144	0.00%
2022/05/31	1	149.00	4.3	147.85	147.00	-3.3	3,922	-0.09%
2022/05/30	2	145.50	3	145.33	146.00	-1	3,782	-0.03%
2022/05/27	0	0.00	3	143.00	143.50	-3	3,728	-0.08%
2022/05/26	1	139.00	2	140.00	140.50	-1	3,679	-0.03%
2022/05/25	3	138.83	2	140.00	140.50	1	3,661	0.03%
2022/05/23	2	145.00	4	143.25	142.50	-2	3,617	-0.06%
2022/05/20	1	144.50	11	144.00	144.00	-10	3,542	-0.28%
2022/05/19	2	141.25	5	142.40	144.00	-3	3,476	-0.09%
2022/05/18	1	141.00	2	139.25	139.50	-1	3,422	-0.03%
2022/05/16	0.2	135.00	0	0.00	135.00	0.2	3,322	0.01%
2022/05/13	0	0.00	1	136.00	135.50	-1	3,295	-0.03%
2022/05/12	0	0.00	3	133.17	132.50	-3	3,276	-0.09%
2022/05/11	1	137.00	0	0.00	137.00	1	3,252	0.03%
2022/05/05	2	138.50	2	135.00	134.50	0	3,077	0.00%
2022/05/04	2	138.00	1	136.50	135.00	1	3,024	0.03%
2022/05/03	50	143.50	50	144.50	137.00	0	2,958	0.00%
2022/04/29	6	137.75	5	138.60	138.00	1	2,675	0.04%
2022/04/28	2	137.00	2	139.50	135.50	0	2,587	0.00%
2022/04/27	1	132.00	0	0.00	136.00	1	2,398	0.04%
2022/04/26	9	140.11	8	138.00	131.50	1	2,301	0.04%
2022/04/25	10	137.00	3	135.83	137.00	7	2,148	0.33%
2022/04/22	2	138.00	0	0.00	138.00	2	2,052	0.10%
2022/04/21	11	135.09	17	137.00	138.00	-6	1,943	-0.31%
2022/04/20	3	131.00	2	129.50	130.50	1	1,676	0.06%
2022/04/19	2	133.00	0	0.00	126.50	2	1,602	0.12%
2022/04/18	0	0.00	3	126.50	130.00	-3	1,483	-0.20%
2022/04/13	0	0.00	0	121.50	120.50	0	1,452	0.00%
2022/04/11	1	119.00	1	120.50	119.50	0	1,793	0.00%
2022/04/07	10	122.50	2	122.00	123.00	8	1,864	0.43%
2022/04/01	0	0.00	1	128.00	128.50	-1	2,004	-0.05%
2022/03/31	3	132.33	1	131.50	130.50	2	1,990	0.10%
2022/03/30	1	125.00	1	130.50	130.50	0	1,826	0.00%
2022/03/25	1	120.00	0	0.00	120.50	1	1,750	0.06%
2022/03/23	1	122.50	4	122.13	122.50	-3	1,754	-0.17%
2022/03/21	0	0.00	12	122.50	121.50	-12	1,754	-0.68%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	17	122.88	0	0.00	122.00	17	1,788	0.95%
2022/03/15	0	0.00	1	116.50	118.00	-1	1,772	-0.06%
2022/03/08	1	117.50	1	116.00	116.50	0	1,968	0.00%
2022/03/07	1	117.00	1	118.00	118.50	0	1,988	0.00%
2022/03/04	2	121.00	0	0.00	120.50	2	1,993	0.10%
2022/02/24	1	118.00	0	0.00	118.00	1	2,053	0.05%
2022/02/23	2	121.50	0	0.00	122.00	2	2,048	0.10%
2022/02/22	1	120.00	0	0.00	120.00	1	2,086	0.05%
2022/02/21	0	0.00	1	122.50	122.50	-1	2,091	-0.05%
2022/02/18	5	122.40	1	123.00	124.50	4	2,107	0.19%
2022/02/17	3	131.50	0	0.00	130.50	3	2,049	0.15%
2022/02/16	1	132.50	0	0.00	133.00	1	2,083	0.05%
2022/02/15	1	128.00	0	0.00	128.00	1	2,116	0.05%
2022/01/24	1	128.50	1	127.50	129.50	0	2,841	0.00%
2022/01/05	1	143.50	0	0.00	143.00	1	3,378	0.03%
2022/01/04	10	149.50	13	148.19	146.00	-3	3,327	-0.09%
2022/01/03	0	0.00	1	144.00	143.00	-1	3,050	-0.03%
2021/12/30	2	144.00	0	0.00	143.00	2	3,016	0.07%
2021/12/29	0	0.00	1	141.50	145.00	-1	2,999	-0.03%
2021/12/28	2	143.50	3	144.67	143.00	-1	2,959	-0.03%
2021/12/22	0	0.00	2	137.50	137.50	-2	2,943	-0.07%
2021/12/17	0	0.00	3	137.00	137.00	-3	2,960	-0.10%
2021/12/15	3	138.50	10	137.50	136.50	-7	2,959	-0.24%
2021/12/13	2	137.75	1	139.00	137.50	1	2,997	0.03%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/08	0	0.00	2	143.00	142.00	-2	3,038	-0.07%
2021/12/06	2.1	144.97	1	145.50	144.00	1.1	3,028	0.04%
2021/12/03	2	147.50	1	145.00	144.50	1	3,015	0.03%
2021/12/02	1	143.00	0	0.00	143.00	1	2,974	0.03%
2021/12/01	1	141.97	1	142.00	142.00	0	2,961	0.00%
2021/11/29	3	132.00	2	134.00	136.00	1	3,003	0.03%
2021/11/24	1	138.00	1	137.50	138.50	0	3,117	0.00%
2021/11/19	1	145.50	0	0.00	143.00	1	3,264	0.03%
2021/11/18	0	142.50	0	0.00	142.00	0	3,258	0.00%
2021/11/15	1	144.50	0	0.00	144.50	1	3,283	0.03%
2021/11/12	2	141.75	0	0.00	143.50	2	3,317	0.06%
2021/11/11	2	141.75	0	0.00	142.00	2	3,340	0.06%
2021/11/10	2	148.50	0	0.00	147.50	2	3,484	0.06%
2021/11/09	1	148.50	15	142.63	146.50	-14	3,652	-0.38%
2021/11/08	1	139.00	2	137.00	138.00	-1	3,417	-0.03%
2021/11/03	0	0.00	3	134.67	134.00	-3	3,468	-0.09%
2021/11/02	2	138.50	0	0.00	136.50	2	3,486	0.06%
2021/10/28	0	0.00	5	137.00	135.00	-5	3,431	-0.15%
2021/10/25	5	131.60	1	132.00	133.50	4	3,524	0.11%
2021/10/21	3	137.00	0	0.00	134.00	3	3,638	0.08%
2021/10/20	11	138.82	5	136.50	137.50	6	3,645	0.16%
2021/10/19	8	137.25	4.1	137.62	137.50	3.9	3,661	0.11%
2021/10/18	0	0.00	4	134.13	134.50	-4	3,648	-0.11%
2021/10/15	0	0.00	4	129.50	131.00	-4	3,585	-0.11%
2021/10/13	1	118.00	0	0.00	119.00	1	3,706	0.03%
2021/10/12	2	121.00	0	0.00	121.00	2	3,828	0.05%
2021/10/08	5	125.00	7	126.36	125.00	-2	4,141	-0.05%
2021/10/06	2	120.00	0	0.00	119.50	2	4,680	0.04%
2021/10/04	3	121.33	1	121.50	119.00	2	5,076	0.04%
2021/10/01	1	123.00	0	0.00	121.50	1	5,188	0.02%
2021/09/29	2	128.00	2	128.50	124.50	0	5,297	0.00%
2021/09/27	2	133.50	1	133.50	133.50	1	5,407	0.02%
2021/09/24	3	136.67	0	0.00	136.50	3	5,473	0.05%
2021/09/16	3	135.50	2	131.75	132.00	1	5,795	0.02%
2021/09/15	0	0.00	1	135.00	133.50	-1	5,867	-0.02%
2021/09/08	1	139.00	0	0.00	137.50	1	6,568	0.02%
2021/09/07	0	0.00	1	139.50	141.50	-1	6,608	-0.02%
2021/09/06	2	147.50	0	0.00	145.50	2	6,826	0.03%
2021/09/02	1	147.00	1	150.00	147.50	0	7,195	0.00%
2021/08/31	0	0.00	5	144.80	145.00	-5	7,103	-0.07%
2021/08/30	1	143.50	1	144.50	143.50	0	7,113	0.00%
2021/08/27	2	146.50	0	0.00	142.50	2	7,142	0.03%
2021/08/26	2.1	145.09	1	150.50	145.00	1.1	7,202	0.01%
2021/08/25	1	145.00	1	143.00	145.00	0	7,326	0.00%
2021/08/24	1	137.50	1	138.50	137.00	0	7,323	0.00%
2021/08/23	1	139.50	3	140.00	140.00	-2	7,362	-0.03%
2021/08/20	1	136.00	0	0.00	136.00	1	7,413	0.01%
2021/08/19	3	137.67	0	0.00	135.50	3	7,484	0.04%
2021/08/17	1	135.00	0	0.00	134.00	1	7,767	0.01%
2021/08/16	2	134.25	3	136.83	134.50	-1	7,963	-0.01%
2021/08/13	5	143.50	0	0.00	143.00	5	7,790	0.06%
2021/08/12	1	157.50	0	0.00	158.50	1	7,552	0.01%
2021/08/09	2	161.00	0	0.00	162.00	2	7,659	0.03%
2021/08/04	1	169.00	0	0.00	168.50	1	8,069	0.01%
2021/08/02	0	0.00	1.3	171.15	172.00	-1.3	8,146	-0.02%
2021/07/30	1	171.00	2	174.00	168.00	-1	8,183	-0.01%
2021/07/29	0	0.00	1	169.50	171.50	-1	8,221	-0.01%
2021/07/28	2	162.00	0	0.00	163.50	2	8,249	0.02%
2021/07/27	0	0.00	1	170.00	170.50	-1	8,269	-0.01%
2021/07/26	1	174.00	1	173.00	175.00	0	8,304	0.00%
2021/07/23	3	172.50	4	171.25	172.50	-1	8,256	-0.01%
2021/07/22	4	170.38	0	0.00	168.00	4	8,207	0.05%
2021/07/21	2	169.50	0	0.00	167.50	2	8,146	0.02%
2021/07/20	1	175.00	1	178.00	175.00	0	7,935	0.00%
2021/07/19	3	179.83	5	180.40	179.00	-2	7,871	-0.03%
2021/07/16	1	185.50	1	185.00	184.50	0	7,815	0.00%
2021/07/15	10	187.00	13	188.62	188.00	-3	7,706	-0.04%
2021/07/14	6	183.08	16	185.22	183.00	-10	7,431	-0.13%
2021/07/13	18	183.31	4.1	184.02	180.00	13.9	7,207	0.19%
2021/07/12	10	180.01	16.2	184.06	186.00	-6.2	6,948	-0.09%
2021/07/08	4	173.75	1	175.00	173.00	3	6,766	0.04%
2021/07/07	1	174.00	4	171.88	172.00	-3	6,750	-0.04%
2021/07/05	3	173.00	2	171.50	172.00	1	6,838	0.01%
2021/07/02	0	0.00	3	168.33	168.50	-3	6,829	-0.04%
2021/07/01	3	166.67	1	167.50	164.00	2	6,840	0.03%
2021/06/30	1	170.00	1	168.50	169.00	0	6,861	0.00%
2021/06/29	8	170.00	0	0.00	168.50	8	6,940	0.12%
2021/06/28	1	173.00	2	174.25	173.00	-1	7,134	-0.01%
2021/06/25	0	0.00	0.1	179.00	174.00	-0.1	7,129	0.00%
2021/06/24	0	0.00	5	178.10	176.50	-5	7,045	-0.07%
2021/06/23	2	175.25	5	176.90	175.00	-3	7,014	-0.04%
2021/06/22	11	171.09	3	173.50	170.50	8	6,885	0.12%
2021/06/21	1	173.50	1	177.00	171.50	0	6,832	0.00%
2021/06/18	5	179.50	10	178.75	177.00	-5	6,705	-0.07%
2021/06/17	0	0.00	6	171.83	174.50	-6	6,484	-0.09%
2021/06/16	1	171.50	6	168.58	169.50	-5	6,390	-0.08%
2021/06/15	16	172.66	4.4	173.57	172.00	11.6	6,359	0.18%
2021/06/11	3	162.33	12	167.13	167.00	-9	6,218	-0.14%
2021/06/10	1	159.00	6	158.42	160.00	-5	5,943	-0.08%
2021/06/03	0	0.00	1	155.50	157.00	-1	5,978	-0.02%
2021/06/02	12	160.33	4	160.88	157.50	8	5,940	0.13%
2021/06/01	8	154.13	12	155.33	155.00	-4	5,765	-0.07%
2021/05/31	3	153.17	0	0.00	152.50	3	5,804	0.05%
2021/05/28	5.1	152.60	4	154.13	154.00	1.1	5,953	0.02%
2021/05/27	0	0.00	1	152.00	149.00	-1	5,968	-0.02%
2021/05/26	7	151.71	23.1	151.13	150.00	-16.1	5,931	-0.27%
2021/05/25	3	148.00	4	150.00	146.50	-1	5,877	-0.02%
2021/05/24	22	135.09	5	139.20	143.50	17	5,725	0.30%
2021/05/21	0	0.00	2	131.00	130.50	-2	5,541	-0.04%
2021/05/19	2	126.50	1	127.50	127.50	1	5,799	0.02%
2021/05/18	2	127.50	3	128.67	131.00	-1	5,877	-0.02%
2021/05/17	0	0.00	1	129.50	123.50	-1	5,961	-0.02%
2021/05/14	3	129.67	1	127.00	127.00	2	6,002	0.03%
2021/05/13	7	125.86	8	128.81	132.00	-1	6,118	-0.02%
2021/05/12	3	125.00	4	127.50	122.00	-1	6,583	-0.02%
2021/05/11	3	136.17	3	135.50	135.00	0	6,563	0.00%
2021/05/06	0	0.00	1	142.50	142.50	-1	7,030	-0.01%
2021/05/05	0	0.00	1	148.00	145.00	-1	7,264	-0.01%
2021/05/04	1	139.00	6	141.58	139.50	-5	8,261	-0.06%
2021/05/03	1.2	150.33	1	151.50	146.00	0.2	8,256	0.00%
2021/04/29	0	0.00	3	156.83	156.00	-3	8,413	-0.04%
2021/04/28	0	0.00	4	158.50	158.00	-4	8,642	-0.05%
2021/04/27	1	158.00	2	161.00	159.50	-1	8,883	-0.01%
2021/04/26	0	0.00	1	158.00	158.50	-1	9,122	-0.01%
2021/04/23	2	159.00	0	0.00	159.50	2	9,430	0.02%
2021/04/19	2	159.00	0	0.00	158.00	2	10,647	0.02%
2021/04/16	5	162.50	2	163.50	161.00	3	11,002	0.03%
2021/04/15	1.6	159.25	1	163.00	164.50	0.6	11,521	0.01%
2021/04/14	2	157.50	2.5	162.70	159.00	-0.5	12,043	0.00%
2021/04/13	5.5	165.14	4	165.25	164.50	1.5	12,703	0.01%
2021/04/12	9.3	169.25	3	168.67	168.00	6.3	12,875	0.05%
2021/04/09	4	176.13	0	0.00	175.00	4	13,056	0.03%
2021/04/08	0	0.00	1	178.50	178.50	-1	13,451	-0.01%
2021/04/07	2.1	180.12	6	178.67	179.50	-3.9	13,495	-0.03%
2021/04/06	4.5	176.11	2	176.00	176.00	2.5	13,482	0.02%
2021/04/01	2	181.50	1	179.00	179.00	1	13,519	0.01%
2021/03/31	24	181.90	26.5	180.89	181.00	-2.5	13,493	-0.02%
2021/03/30	0	0.00	6	174.42	173.50	-6	13,352	-0.04%
2021/03/26	4	173.25	9	172.28	173.00	-5	13,815	-0.04%
2021/03/25	2	166.75	0	0.00	166.50	2	14,068	0.01%
2021/03/24	1	167.00	0	0.00	167.00	1	14,155	0.01%
2021/03/22	1	171.00	0	0.00	171.00	1	14,591	0.01%
2021/03/19	5	174.00	5	174.20	174.50	0	15,058	0.00%
2021/03/18	5	175.00	5	174.00	174.50	0	15,457	0.00%
2021/03/17	3	175.00	5	174.60	173.00	-2	16,019	-0.01%
2021/03/12	2	175.50	0	0.00	174.00	2	18,042	0.01%
2021/03/09	1.5	165.00	2	170.00	169.50	-0.5	18,692	0.00%
2021/03/08	2	166.50	0	0.00	166.50	2	18,842	0.01%
2021/03/05	1	169.50	4	171.13	170.00	-3	18,948	-0.02%
2021/03/04	8	173.38	7	174.07	173.00	1	19,169	0.01%
2021/03/03	2	172.50	1	169.00	177.50	1	19,401	0.01%
2021/03/02	3	171.50	1	173.00	166.50	2	19,411	0.01%
2021/02/26	5	172.50	3	170.50	173.00	2	19,843	0.01%
2021/02/25	16	176.59	1	179.00	175.00	15	20,021	0.07%
2021/02/24	20	178.73	10	180.55	177.00	10	20,393	0.05%
2021/02/23	7	178.21	0	0.00	178.50	7	20,736	0.03%
2021/02/22	3	183.67	0	0.00	181.50	3	21,242	0.01%
2021/02/19	17	182.03	20	183.23	183.50	-3	21,752	-0.01%
2021/02/18	6	178.67	11	177.82	179.00	-5	22,257	-0.02%
2021/02/17	18	180.36	9	180.89	181.00	9	22,991	0.04%
2021/02/05	13	177.81	7	177.14	174.50	6	23,351	0.03%
2021/02/04	3	172.33	2	171.75	174.00	1	23,961	0.00%
2021/02/03	22.5	180.80	5.1	181.46	178.00	17.4	24,408	0.07%
2021/02/02	7	191.57	2	191.75	192.50	5	24,549	0.02%
2021/02/01	2	185.50	2	181.75	191.00	0	25,135	0.00%
2021/01/29	2	195.00	3.5	188.57	185.50	-1.5	25,467	-0.01%
2021/01/28	11	193.86	10	193.50	192.00	1	25,635	0.00%
2021/01/27	15.5	205.71	1	205.50	203.00	14.5	25,941	0.06%
2021/01/26	32	211.64	40	213.76	203.00	-8	26,040	-0.03%
2021/01/25	4	201.13	1	201.00	200.00	3	24,975	0.01%
2021/01/22	6	203.08	7	204.93	203.00	-1	24,898	0.00%
2021/01/21	1	197.50	1.1	200.73	203.00	-0.1	24,715	0.00%
2021/01/20	7	202.50	6	195.92	195.00	1	24,517	0.00%
2021/01/19	6	204.42	6	203.08	204.00	0	24,299	0.00%
2021/01/18	29	198.22	28	199.36	202.50	1	24,131	0.00%
2021/01/15	12	203.29	14	203.39	193.00	-2	23,970	-0.01%
2021/01/14	10	203.60	2	204.00	199.00	8	23,591	0.03%
2021/01/13	7	204.50	11	203.55	202.00	-4	23,410	-0.02%
2021/01/12	7	203.36	10	203.05	199.50	-3	23,156	-0.01%
2021/01/11	12	200.88	16	203.31	205.50	-4	22,830	-0.02%
2021/01/08	11	204.32	13	202.62	196.00	-2	22,519	-0.01%
2021/01/07	23.2	201.44	28	202.18	203.00	-4.8	22,024	-0.02%
2021/01/06	74	199.93	83.1	198.76	193.00	-9.1	21,470	-0.04%
2021/01/05	27	191.41	7.3	191.11	188.00	19.7	20,708	0.10%
2021/01/04	21	186.86	50.3	187.54	187.50	-29.3	20,524	-0.14%
2020/12/31	74	182.84	57	184.38	183.50	17	20,324	0.08%
2020/12/30	23	173.85	29.3	175.18	176.50	-6.3	19,893	-0.03%
2020/12/29	16	173.13	3	174.33	171.50	13	19,833	0.07%
2020/12/28	12	172.71	13	172.73	172.00	-1	19,785	-0.01%
2020/12/25	3	171.33	2	170.50	169.00	1	19,703	0.01%
2020/12/24	0	0.00	20	174.50	170.00	-20	19,653	-0.10%
2020/12/23	26	172.85	8.3	172.04	173.50	17.7	19,578	0.09%
2020/12/22	24	169.94	21	169.26	167.50	3	19,489	0.02%
2020/12/21	14.3	165.82	2	164.75	164.00	12.3	19,295	0.06%
2020/12/18	3	171.67	0	0.00	171.50	3	19,108	0.02%
2020/12/17	4	173.50	6.3	174.41	175.00	-2.3	19,345	-0.01%
2020/12/16	8	174.31	4	175.88	171.50	4	19,198	0.02%
2020/12/15	1.3	174.31	7.2	171.69	171.00	-5.9	18,978	-0.03%
2020/12/14	8	180.63	8	180.63	176.00	0	18,544	0.00%
2020/12/11	19	194.53	2	191.00	188.00	17	18,244	0.09%
2020/12/10	16	205.19	19	206.55	208.50	-3	17,953	-0.02%
2020/12/09	30	204.15	25	205.68	204.00	5	17,732	0.03%
2020/12/08	19	196.45	25	194.74	199.00	-6	16,902	-0.04%
2020/12/07	2	179.00	3	181.00	181.00	-1	16,210	-0.01%
2020/12/04	5	180.60	3	178.33	176.50	2	16,011	0.01%
2020/12/03	5	178.40	4	179.00	185.00	1	15,856	0.01%
2020/12/02	0	0.00	5	179.00	177.00	-5	15,706	-0.03%
2020/12/01	11	178.82	6	179.67	180.50	5	15,636	0.03%
2020/11/30	4	178.88	3	178.33	179.50	1	15,668	0.01%
2020/11/27	2	175.50	2	176.50	177.00	0	15,781	0.00%
2020/11/26	3	180.17	3	179.67	179.50	0	15,633	0.00%
2020/11/25	17	182.68	14	177.39	179.00	3	15,522	0.02%
2020/11/24	11	189.55	8	189.13	185.00	3	15,127	0.02%
2020/11/23	10	186.30	14	187.93	190.00	-4	15,109	-0.03%
2020/11/20	11	189.00	10	191.25	187.00	1	15,053	0.01%
2020/11/19	17	190.12	14	190.00	189.50	3	14,903	0.02%
2020/11/18	22	184.34	24	185.77	186.50	-2	14,501	-0.01%
2020/11/17	30	186.48	39	185.23	179.50	-9	14,192	-0.06%
2020/11/16	41	181.55	26	181.58	190.00	15	13,878	0.11%
2020/11/13	8	172.31	9	171.06	175.00	-1	13,259	-0.01%
2020/11/12	9	171.17	24	170.35	170.00	-15	12,977	-0.12%
2020/11/11	32	162.80	33	161.97	171.00	-1	12,355	-0.01%
2020/11/10	11	159.14	15	155.53	160.00	-4	11,944	-0.03%
2020/11/09	20	149.33	17	151.35	156.50	3	11,295	0.03%
2020/11/06	33	140.80	32	142.89	142.50	1	10,799	0.01%
2020/11/05	2	136.50	8	136.44	136.50	-6	10,591	-0.06%
2020/11/04	6.2	131.79	10	132.20	135.00	-3.8	10,510	-0.04%
2020/11/03	2	129.25	21	128.10	127.00	-19	10,071	-0.19%
2020/11/02	0	0.00	1	119.00	119.50	-1	9,829	-0.01%
2020/10/30	0	0.00	2	121.00	120.00	-2	9,998	-0.02%
2020/10/29	2	121.25	2	116.25	121.00	0	10,137	0.00%
2020/10/28	2	122.25	2.2	121.18	120.50	-0.2	10,289	0.00%
2020/10/27	0.2	125.50	0	0.00	124.00	0.2	10,407	0.00%
2020/10/26	2	125.25	2	125.00	122.50	0	10,636	0.00%
2020/10/23	0	0.00	4	124.00	124.50	-4	10,925	-0.04%
2020/10/22	1	117.50	2	119.25	121.00	-1	11,681	-0.01%
2020/10/21	0	0.00	1	118.00	117.00	-1	12,242	-0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/16	0	0.00	1	119.50	118.50	-1	13,006	-0.01%
2020/10/15	3	123.67	0	0.00	123.00	3	13,396	0.02%
2020/10/14	2	123.25	0	0.00	122.50	2	13,720	0.01%
2020/10/13	0	0.00	6	122.50	123.50	-6	14,190	-0.04%
2020/10/12	0	0.00	1	121.50	121.50	-1	14,629	-0.01%
2020/10/08	1	121.00	1	120.50	121.00	0	15,305	0.00%
2020/10/07	1	119.00	4	118.50	118.00	-3	15,940	-0.02%
2020/10/06	2	117.75	1	117.50	117.00	1	16,476	0.01%
2020/10/05	5	116.50	5	116.50	116.50	0	17,141	0.00%
2020/09/30	1	116.50	0	0.00	117.00	1	17,743	0.01%
2020/09/28	2	113.00	2	113.75	114.00	0	18,800	0.00%
2020/09/25	9	111.56	5	114.00	110.50	4	19,141	0.02%
2020/09/24	4	114.88	4	115.25	115.00	0	19,447	0.00%
2020/09/23	2	118.25	2	118.00	119.50	0	20,036	0.00%
2020/09/22	10	119.20	3	120.00	118.00	7	20,364	0.03%
2020/09/21	1	127.00	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	128.00	0	0.00	127.00	1	21,670	0.00%
2020/09/16	0	0.00	4	128.38	128.00	-4	23,416	-0.02%
2020/09/15	3	130.33	1	130.50	129.50	2	23,469	0.01%
2020/09/14	4	130.13	6	130.08	131.50	-2	23,225	-0.01%
2020/09/11	3	124.67	1	126.50	125.50	2	23,024	0.01%
2020/09/10	3	127.17	2	125.00	125.00	1	22,969	0.00%
2020/09/09	1	123.00	3	124.83	126.50	-2	22,944	-0.01%
2020/09/08	4	125.25	7	124.00	126.00	-3	22,944	-0.01%
2020/09/07	3	124.00	2	127.00	124.00	1	22,954	0.00%
2020/09/04	7	125.71	6	127.92	129.00	1	22,976	0.00%
2020/09/03	6	129.33	6	128.92	127.50	0	22,886	0.00%
2020/09/02	1	127.00	17	128.79	129.00	-16	22,798	-0.07%
2020/09/01	3	124.50	10	124.60	125.50	-7	22,541	-0.03%
2020/08/31	9	124.22	4	122.88	123.50	5	22,476	0.02%
2020/08/28	7	121.64	11	122.55	123.00	-4	22,550	-0.02%
2020/08/27	9	123.83	8	123.19	121.50	1	22,530	0.00%
2020/08/26	13	121.58	4	122.38	122.00	9	22,493	0.04%
2020/08/25	8	116.31	9	116.28	118.00	-1	22,183	0.00%
2020/08/24	10	110.00	9	110.22	112.00	1	21,931	0.00%
2020/08/21	11	108.36	6	108.50	110.00	5	21,832	0.02%
2020/08/20	7	102.21	2	109.00	102.00	5	21,572	0.02%
2020/08/19	1	113.00	3	114.50	112.50	-2	21,309	-0.01%
2020/08/18	9	117.89	0	0.00	118.00	9	21,142	0.04%
2020/08/17	4	122.75	0	0.00	122.00	4	20,998	0.02%
2020/08/14	5	119.10	5	124.40	126.00	0	21,133	0.00%
2020/08/13	6	121.42	2	122.75	120.50	4	20,947	0.02%
2020/08/12	4	125.38	2	123.25	123.50	2	20,939	0.01%
2020/08/11	4	129.25	2	132.00	127.50	2	20,872	0.01%
2020/08/10	1	130.50	8	129.88	128.00	-7	20,869	-0.03%
2020/08/07	3	128.00	3	129.33	126.50	0	20,790	0.00%
2020/08/06	3	128.33	9	129.17	128.50	-6	20,802	-0.03%
2020/08/05	2	128.00	3	129.33	127.00	-1	20,761	0.00%
2020/08/04	1	128.00	2	129.25	128.00	-1	20,817	0.00%
2020/08/03	10	127.05	6	125.25	125.00	4	20,802	0.02%
2020/07/31	1	125.50	3	126.00	126.00	-2	20,709	-0.01%
2020/07/30	1	124.00	10	125.50	123.00	-9	20,683	-0.04%
2020/07/29	15	121.37	4	123.50	125.00	11	20,576	0.05%
2020/07/28	27	128.35	24	131.35	119.00	3	20,433	0.01%
2020/07/27	11	128.95	6	127.50	130.00	5	19,670	0.03%
2020/07/24	17	123.21	29	124.43	122.00	-12	19,162	-0.06%
2020/07/23	0	0.00	2	128.25	125.50	-2	18,906	-0.01%
2020/07/22	3	124.67	4	126.25	128.00	-1	18,943	-0.01%
2020/07/21	6	125.00	10	127.55	126.50	-4	18,718	-0.02%
2020/07/20	17	120.82	8	117.81	120.50	9	18,387	0.05%
2020/07/17	6	121.42	2	127.50	121.50	4	18,135	0.02%
2020/07/16	2	125.00	1	127.50	128.00	1	17,773	0.01%
2020/07/15	17	131.06	8	129.38	125.00	9	17,379	0.05%
2020/07/14	10	138.60	8	138.56	136.50	2	16,998	0.01%
2020/07/13	7	136.50	5	139.30	140.50	2	16,475	0.01%
2020/07/10	20	135.55	24	131.71	128.00	-4	16,084	-0.02%
2020/07/09	27	139.91	31	137.61	138.00	-4	15,491	-0.03%
2020/07/08	11	132.23	16	132.72	133.00	-5	14,981	-0.03%
2020/07/07	20	129.18	26	127.08	129.50	-6	14,728	-0.04%
2020/07/06	15	122.67	10	122.05	123.00	5	14,173	0.04%
2020/07/03	15	121.27	12	122.79	119.50	3	13,982	0.02%
2020/07/02	26	123.08	56	121.25	125.00	-30	13,554	-0.22%
2020/07/01	5	116.10	14	116.46	116.00	-9	12,873	-0.07%
2020/06/30	53	117.81	18	114.11	112.00	35	12,431	0.28%
2020/06/29	43	109.50	32	113.14	115.00	11	11,637	0.09%
2020/06/24	60	101.79	61	103.97	105.50	-1	10,716	-0.01%
2020/06/23	10	93.43	23	95.23	96.10	-13	9,831	-0.13%
2020/06/22	1	87.00	7	86.90	87.40	-6	8,916	-0.07%
2020/06/19	1	83.70	3	84.60	84.00	-2	8,763	-0.02%
2020/06/18	1	82.10	2	84.40	84.40	-1	8,698	-0.01%
2020/06/16	2	81.15	1	82.20	82.30	1	8,616	0.01%
2020/06/15	4	80.45	0	0.00	79.80	4	8,564	0.05%
2020/06/12	3	79.63	0	0.00	81.50	3	8,550	0.04%
2020/06/11	6	81.95	2	83.75	81.60	4	8,523	0.05%
2020/06/10	0	0.00	2	85.80	86.10	-2	8,428	-0.02%
2020/06/09	1	85.60	6	86.02	86.00	-5	8,424	-0.06%
2020/06/08	7	87.83	1	87.60	86.80	6	8,733	0.07%
2020/06/05	7	87.84	9	86.98	86.80	-2	8,930	-0.02%
2020/06/04	6	88.50	1	88.40	86.50	5	9,056	0.06%
2020/06/03	0	0.00	2	85.95	85.90	-2	9,109	-0.02%
2020/06/02	1	85.70	2	86.65	84.00	-1	9,114	-0.01%
2020/06/01	0	0.00	3	84.37	85.20	-3	9,265	-0.03%
2020/05/29	1	82.00	2	81.65	81.70	-1	9,465	-0.01%
2020/05/28	2	82.00	3	83.17	81.50	-1	9,550	-0.01%
2020/05/27	0	0.00	21	85.03	84.00	-21	9,539	-0.22%
2020/05/26	5	84.64	7	85.13	84.50	-2	9,532	-0.02%
2020/05/25	2	81.50	1	82.80	83.40	1	9,439	0.01%
2020/05/22	9	83.14	1	83.60	81.90	8	9,445	0.08%
2020/05/21	3	81.77	3	82.77	84.50	0	9,372	0.00%
2020/05/20	2	78.60	2	78.75	78.20	0	9,126	0.00%
2020/05/19	4	78.20	0	0.00	77.70	4	9,054	0.04%
2020/05/18	6	79.75	1	81.40	79.10	5	8,949	0.06%
2020/05/15	15	82.33	4	82.33	83.50	11	8,879	0.12%
2020/05/14	1	88.30	4	88.00	85.20	-3	8,911	-0.03%
2020/05/13	2	87.30	6	87.87	88.40	-4	9,000	-0.04%
2020/05/12	2	86.40	2	86.85	86.10	0	9,134	0.00%
2020/05/11	4	87.20	12	86.75	87.30	-8	9,661	-0.08%
2020/05/08	1	84.90	6	85.38	84.80	-5	9,777	-0.05%
2020/05/07	16	82.93	0	0.00	83.70	16	9,807	0.16%
2020/05/06	0	0.00	3	81.87	81.70	-3	9,836	-0.03%
2020/05/05	1	86.60	3	83.87	83.50	-2	9,946	-0.02%
2020/05/04	1	83.50	3	84.40	85.00	-2	9,910	-0.02%
2020/04/30	0	0.00	1	83.00	82.70	-1	9,851	-0.01%
2020/04/29	1	83.00	3	82.10	81.90	-2	9,859	-0.02%
2020/04/28	3	83.27	2	82.15	82.00	1	9,997	0.01%
2020/04/27	3	80.50	22	79.69	83.00	-19	9,876	-0.19%
2020/04/24	2	78.05	1	77.90	77.70	1	9,790	0.01%
2020/04/23	0	0.00	2	77.20	78.10	-2	10,157	-0.02%
2020/04/22	3	76.00	2	77.00	76.80	1	10,429	0.01%
2020/04/21	2	78.50	1	75.50	75.00	1	10,445	0.01%
2020/04/20	8	78.38	9	78.19	78.60	-1	10,568	-0.01%
2020/04/17	15	79.98	14	80.15	79.40	1	10,565	0.01%
2020/04/16	3	77.17	5	76.94	78.00	-2	10,358	-0.02%
2020/04/15	2	74.90	1	74.90	74.70	1	10,145	0.01%
2020/04/14	7	73.34	2	73.30	73.60	5	9,967	0.05%
2020/04/13	4	72.60	3	72.87	72.10	1	9,871	0.01%
2020/04/10	19	73.41	0	0.00	74.50	19	9,748	0.19%
2020/04/09	4	71.70	1	71.60	71.20	3	9,553	0.03%
2020/04/08	2	72.05	5	71.42	73.30	-3	9,411	-0.03%
2020/04/07	1	68.00	0	0.00	69.00	1	9,184	0.01%
2020/03/31	0	0.00	1	58.90	59.00	-1	9,188	-0.01%
2020/03/27	0	0.00	1	59.00	57.00	-1	9,680	-0.01%
2020/03/26	1	56.40	0	0.00	58.50	1	9,843	0.01%
2020/03/17	3	55.00	2	54.50	54.50	1	12,081	0.01%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	4	73.90	4	73.95	73.80	0	11,995	0.00%
2020/03/11	10	84.46	1	87.00	82.00	9	11,586	0.08%
2020/03/10	2	87.90	35	84.50	88.90	-33	11,269	-0.29%
2020/03/09	17	88.14	14	88.84	85.40	3	11,052	0.03%
2020/03/06	5	92.50	6	93.10	92.20	-1	10,805	-0.01%
2020/03/05	2	94.50	13	94.23	94.40	-11	10,694	-0.10%
2020/03/04	0	0.00	6	90.57	90.50	-6	10,369	-0.06%
2020/03/02	1	88.00	0	0.00	88.00	1	10,366	0.01%
2020/02/27	0	0.00	1	91.10	88.90	-1	10,608	-0.01%
2020/02/26	5	91.42	1	91.00	91.00	4	10,801	0.04%
2020/02/25	1	92.00	0	0.00	92.80	1	11,563	0.01%
2020/02/24	0	0.00	1	88.50	92.00	-1	12,057	-0.01%
2020/02/21	2	89.70	8	90.88	90.70	-6	12,145	-0.05%
2020/02/20	2	90.20	5	90.20	90.50	-3	12,200	-0.02%
2020/02/19	8	88.96	1	89.60	89.60	7	12,238	0.06%
2020/02/18	4	90.08	3	90.10	87.10	1	12,283	0.01%
2020/02/17	23	91.77	16	92.38	90.30	7	12,367	0.06%
2020/02/14	5	92.72	3	92.67	92.90	2	12,039	0.02%
2020/02/13	7	94.13	18	94.06	92.20	-11	11,828	-0.09%
2020/02/12	21	93.63	24	93.49	93.90	-3	11,698	-0.03%
2020/02/11	10	88.65	9	90.03	90.30	1	11,126	0.01%
2020/02/10	11	82.07	11	83.09	82.10	0	10,831	0.00%
2020/02/07	5	81.00	5	83.50	81.50	0	10,693	0.00%
2020/02/06	11	83.55	19	83.22	84.50	-8	10,615	-0.08%
2020/02/04	6	78.67	0	0.00	80.20	6	10,441	0.06%
2020/02/03	1	74.20	3	71.70	74.70	-2	10,361	-0.02%
2020/01/31	5	79.70	1	79.70	78.60	4	10,724	0.04%
2020/01/20	12	89.66	9	90.10	89.60	3	11,261	0.03%
2020/01/17	11	90.41	10	90.58	90.00	1	11,488	0.01%
2020/01/16	2	85.20	77	86.03	87.20	-75	11,434	-0.66%
2020/01/15	6	83.33	9	84.26	83.50	-3	11,303	-0.03%
2020/01/14	21	83.00	24	84.12	84.60	-3	11,542	-0.03%
2020/01/13	1	80.70	1	81.10	80.60	0	11,503	0.00%
2020/01/10	13	81.08	13	80.27	80.30	0	11,529	0.00%
2020/01/09	1	80.80	0	0.00	80.80	1	11,344	0.01%
2020/01/08	0	0.00	1	77.70	77.00	-1	11,346	-0.01%
2020/01/07	3	78.50	0	0.00	76.30	3	11,372	0.03%
2020/01/06	2	77.70	0	0.00	77.70	2	11,420	0.02%
2019/12/26	0	0.00	1	79.50	79.50	-1	11,499	-0.01%
2019/12/25	1	77.80	5	80.90	77.80	-4	11,476	-0.03%
2019/12/24	16	80.20	20	79.64	80.50	-4	11,212	-0.04%
2019/12/23	13	77.55	13	78.29	77.70	0	11,084	0.00%
2019/12/20	16	78.98	8	80.59	78.80	8	10,936	0.07%
2019/12/19	21	82.62	19	84.04	83.00	2	10,824	0.02%
2019/12/18	9	82.14	0	0.00	83.00	9	10,621	0.08%
2019/12/17	4	83.25	2	82.85	82.80	2	10,511	0.02%
2019/12/16	1	81.00	7	82.84	83.50	-6	10,491	-0.06%
2019/12/13	10	80.06	5	80.32	79.40	5	10,099	0.05%
2019/12/12	2	77.40	25	79.08	79.70	-23	9,473	-0.24%
2019/12/11	1	72.50	3.1	71.60	72.50	-2.1	9,150	-0.02%
2019/12/09	0	0.00	15	69.89	71.50	-15	9,189	-0.16%
2019/12/04	0	0.00	1	66.60	67.40	-1	9,452	-0.01%
2019/11/27	25	67.16	0	0.00	66.20	25	9,792	0.26%
2019/11/26	7	69.76	5	70.60	69.90	2	9,471	0.02%
2019/11/25	22	70.42	22	70.09	70.30	0	9,255	0.00%
2019/11/22	15	70.91	23	71.16	71.00	-8	9,023	-0.09%
2019/11/21	5	66.60	14	67.49	70.00	-9	8,275	-0.11%
2019/11/20	3	64.50	2	63.70	63.70	1	7,756	0.01%
2019/11/19	0	0.00	1	64.10	64.10	-1	7,777	-0.01%
2019/11/18	2	64.20	1	63.90	63.50	1	8,006	0.01%
2019/11/15	4	64.20	0	0.00	64.00	4	8,002	0.05%
2019/11/13	1	63.60	0	0.00	63.60	1	8,007	0.01%
2019/11/11	2	60.40	0	0.00	60.90	2	8,044	0.02%
2019/11/05	0	0.00	2	66.70	66.60	-2	8,016	-0.02%
2019/11/04	0	0.00	9	66.82	67.00	-9	8,031	-0.11%
2019/11/01	0	0.00	1	63.20	65.70	-1	7,989	-0.01%
2019/10/31	4	63.40	1	64.00	62.90	3	7,970	0.04%
2019/10/30	18	65.02	20	64.87	65.30	-2	7,902	-0.03%
2019/10/29	26	61.71	22	62.01	62.50	4	7,459	0.05%
2019/10/28	10	61.14	50	61.56	62.50	-40	7,213	-0.55%
2019/10/25	5	58.50	16	58.23	58.40	-11	6,847	-0.16%
2019/10/24	17	55.85	23	56.09	57.10	-6	6,622	-0.09%
2019/10/23	5	53.86	6	54.40	53.20	-1	6,388	-0.02%
2019/10/22	2	51.70	16	52.98	53.40	-14	6,493	-0.22%
2019/10/21	0	0.00	15	50.78	50.70	-15	6,472	-0.23%
2019/10/18	1	48.45	0	0.00	48.75	1	6,602	0.02%
2019/10/04	0	0.00	3	48.25	48.00	-3	7,409	-0.04%
2019/10/03	5	48.22	2	48.30	48.45	3	7,488	0.04%
2019/09/27	9	47.22	6	47.14	47.80	3	7,994	0.04%
2019/09/26	3	49.25	0	0.00	47.70	3	8,055	0.04%
2019/09/25	0	0.00	2	48.65	48.60	-2	7,997	-0.03%
2019/09/24	8	50.33	0	0.00	49.20	8	7,972	0.10%
2019/09/23	39	50.78	202	51.00	51.60	-163	7,820	-2.08%	大賣/鉅額交易
2019/09/19	3	49.77	0	0.00	49.75	3	7,631	0.04%
2019/09/18	0	0.00	1	48.40	48.70	-1	7,452	-0.01%
2019/09/16	0	0.00	1	49.40	49.15	-1	7,406	-0.01%
2019/09/10	0	0.00	1	48.55	48.70	-1	7,287	-0.01%
2019/09/09	0	0.00	2	49.60	49.55	-2	7,298	-0.03%
2019/09/06	18	50.42	6	50.42	49.60	12	7,253	0.17%
2019/09/05	1	49.65	1	49.10	49.10	0	6,993	0.00%
2019/09/04	19	49.61	20	49.04	49.00	-1	6,930	-0.01%
2019/09/03	3	48.47	2	48.10	48.15	1	6,843	0.01%
2019/08/30	1	48.70	3	48.08	48.10	-2	6,767	-0.03%
2019/08/26	2	45.80	1	45.80	45.25	1	6,483	0.02%
2019/08/23	4	47.68	2	47.30	47.10	2	6,419	0.03%
2019/08/22	1	48.85	16	48.31	48.20	-15	6,365	-0.24%
2019/08/21	15	49.46	20	49.18	49.50	-5	6,219	-0.08%
2019/08/19	1	47.20	0	0.00	47.20	1	5,832	0.02%
2019/08/16	28	47.43	2	47.33	46.15	26	5,768	0.45%
2019/08/14	1	48.85	2	48.85	47.70	-1	5,492	-0.02%
2019/08/12	1	49.25	3	49.02	48.90	-2	5,341	-0.04%
2019/08/08	10	47.08	10	47.90	47.85	0	5,247	0.00%
2019/08/07	0	0.00	1	45.55	44.30	-1	5,122	-0.02%
2019/08/06	11	44.56	0	0.00	45.05	11	5,075	0.22%
2019/08/05	0	0.00	10	47.00	46.35	-10	4,992	-0.20%
2019/08/02	1	46.00	0	0.00	46.50	1	4,936	0.02%
2019/07/31	1	48.50	1	48.75	49.00	0	4,831	0.00%
2019/07/30	1	47.30	0	0.00	47.50	1	4,736	0.02%
2019/07/29	0	0.00	3	49.70	49.50	-3	4,617	-0.06%
2019/07/26	1	51.50	2	51.60	51.00	-1	4,519	-0.02%
2019/07/25	2	51.05	2	51.50	51.50	0	4,353	0.00%
2019/07/24	22	50.83	9	51.01	51.50	13	4,223	0.31%
2019/07/23	2	49.68	9	48.28	48.05	-7	3,858	-0.18%
2019/07/22	8	47.16	10	47.20	48.95	-2	3,506	-0.06%
2019/07/19	3	44.32	2	44.70	44.50	1	3,149	0.03%
2019/07/18	1	43.65	1	42.80	41.95	0	2,877	0.00%
2019/07/17	1	43.90	0	0.00	43.25	1	2,829	0.04%
2019/07/16	1	44.50	1	44.00	44.00	0	2,815	0.00%
2019/07/12	1	43.60	1	43.10	43.10	0	2,702	0.00%
2019/07/11	0	0.00	10	42.60	43.00	-10	2,412	-0.41%
2019/07/09	0	0.00	4	41.15	40.40	-4	2,410	-0.17%
2019/07/05	1	41.00	6	41.00	42.40	-5	2,310	-0.22%
2019/07/04	4	40.16	9	40.25	40.30	-5	2,161	-0.23%
2019/07/03	0	0.00	1	37.70	39.30	-1	1,933	-0.05%
2019/07/02	5	35.35	1	35.40	35.75	4	1,850	0.22%
2019/06/18	2	34.45	2	34.40	34.70	0	2,061	0.00%
2019/06/17	1	34.80	0	0.00	34.85	1	2,070	0.05%
2019/06/12	0	0.00	1	34.30	34.30	-1	2,045	-0.05%
2019/06/11	1	34.00	0	0.00	34.00	1	2,045	0.05%
2019/06/10	0	0.00	1	32.45	32.45	-1	1,978	-0.05%
2019/06/04	4	31.49	0	0.00	31.40	4	1,980	0.20%
2019/06/03	1	32.00	0	0.00	32.05	1	2,032	0.05%
2019/05/31	5	32.70	0	0.00	32.55	5	2,041	0.24%
2019/05/22	1	33.00	0	0.00	33.00	1	2,137	0.05%
2019/05/20	3	34.30	0	0.00	33.45	3	2,227	0.13%
2019/05/17	1	34.50	0	0.00	33.95	1	2,285	0.04%
2019/05/10	2	35.50	1	36.00	35.60	1	2,744	0.04%
2019/04/29	2	39.15	0	0.00	39.30	2	3,562	0.06%
2019/04/24	0	0.00	6	42.10	42.05	-6	3,522	-0.17%
2019/04/23	1	42.35	0	0.00	42.50	1	3,508	0.03%
2019/04/22	0	0.00	1	43.30	43.30	-1	3,497	-0.03%
2019/04/19	1	42.15	0	0.00	41.80	1	3,463	0.03%
2019/04/18	2	42.08	3	42.17	41.40	-1	3,447	-0.03%
2019/04/17	10	43.60	0	0.00	43.60	10	3,387	0.30%
2019/04/16	4	43.03	0	0.00	43.30	4	3,329	0.12%
2019/04/15	15	44.04	6	43.57	44.00	9	3,260	0.28%
2019/04/12	2	41.70	0	0.00	42.00	2	3,118	0.06%
2019/04/11	0	0.00	2	42.25	41.20	-2	3,102	-0.06%
2019/04/10	1	42.30	3	42.15	41.90	-2	3,043	-0.07%
2019/04/09	5	42.83	7	41.94	42.70	-2	3,017	-0.07%
2019/04/01	1	41.85	1	41.45	40.95	0	2,858	0.00%
2019/03/28	1	41.80	1	41.20	40.70	0	2,797	0.00%
2019/03/25	0	0.00	3	39.00	38.95	-3	2,649	-0.11%
2019/03/21	0	0.00	2	39.00	39.00	-2	2,615	-0.08%
2019/03/15	0	0.00	1	39.10	39.45	-1	2,655	-0.04%
2019/03/14	1	38.50	1	39.30	38.50	0	2,645	0.00%
2019/03/12	1	38.30	1	39.10	38.50	0	2,703	0.00%
2019/03/08	1	37.45	1	38.15	38.45	0	2,814	0.00%
2019/03/07	1	38.75	0	0.00	38.00	1	2,872	0.03%
2019/02/27	0	0.00	5	39.75	40.00	-5	2,970	-0.17%
2019/02/25	5	40.90	0	0.00	40.75	5	3,017	0.17%
2019/02/22	0	0.00	11	41.27	40.75	-11	3,024	-0.36%
2019/02/21	19	41.88	5	41.67	41.50	14	3,023	0.46%
2019/02/20	5	41.00	0	0.00	41.10	5	2,984	0.17%
2019/02/19	2	41.55	0	0.00	41.40	2	2,963	0.07%
2019/02/15	0	0.00	2	43.08	42.00	-2	2,897	-0.07%
2019/02/14	11	42.31	12	43.23	43.25	-1	2,836	-0.04%
2019/02/13	10	41.00	10	41.15	41.10	0	2,698	0.00%
2019/02/12	1	40.35	1	39.95	39.55	0	2,629	0.00%
2019/02/11	0	0.00	1	38.95	39.80	-1	2,624	-0.04%
2019/01/30	0	0.00	2	37.85	38.00	-2	2,563	-0.08%
2019/01/29	4	37.45	0	0.00	37.45	4	2,623	0.15%
2019/01/28	1	38.20	0	0.00	38.20	1	2,676	0.04%
2019/01/24	6	37.97	9	38.01	38.30	-3	2,630	-0.11%
2019/01/23	1	35.60	18	35.49	37.00	-17	2,159	-0.79%
2019/01/22	0	0.00	1	33.85	33.65	-1	2,019	-0.05%
2019/01/21	5	33.60	0	0.00	33.50	5	2,031	0.25%
2019/01/10	1	34.00	0	0.00	33.60	1	2,281	0.04%
2019/01/04	2	31.30	2	31.95	32.30	0	2,508	0.00%
2019/01/03	1	33.05	0	0.00	32.85	1	2,569	0.04%
2018/12/26	2	33.85	0	0.00	33.60	2	2,819	0.07%
2018/12/24	0	0.00	1	35.20	34.90	-1	2,839	-0.04%
2018/12/21	3	33.03	0	0.00	34.65	3	2,869	0.10%
2018/12/20	3	34.20	0	0.00	33.95	3	2,864	0.10%
2018/12/18	3	35.13	0	0.00	35.15	3	2,888	0.10%
2018/12/17	4	36.48	2	37.30	36.20	2	2,898	0.07%
2018/12/14	2	36.70	2	37.00	36.90	0	2,936	0.00%
2018/12/12	0	0.00	7	36.96	37.10	-7	2,975	-0.24%
2018/12/11	4	35.80	0	0.00	36.00	4	2,989	0.13%
2018/12/10	3	36.27	0	0.00	36.05	3	3,033	0.10%
2018/12/07	8	37.20	1	37.20	37.50	7	3,078	0.23%
2018/12/06	2	36.48	0	0.00	36.50	2	3,194	0.06%
2018/12/04	2	40.00	0	0.00	40.00	2	3,221	0.06%
2018/12/03	0	0.00	2	40.00	40.80	-2	3,242	-0.06%
2018/11/30	1	37.55	0	0.00	38.00	1	3,177	0.03%
2018/11/29	2	37.55	2	37.25	36.50	0	3,152	0.00%
2018/11/22	1	35.80	1	34.90	33.80	0	3,231	0.00%
2018/11/19	1	34.40	0	0.00	34.50	1	3,308	0.03%
2018/11/16	0	0.00	1	34.50	34.10	-1	3,358	-0.03%
2018/11/12	1	35.55	2	36.00	35.55	-1	3,909	-0.03%
2018/11/09	2	35.45	0	0.00	35.45	2	3,940	0.05%
2018/11/08	2	35.33	1	36.90	35.10	1	3,953	0.03%
2018/11/06	2	35.30	2	37.25	34.85	0	3,983	0.00%
2018/11/05	1	36.20	3	36.43	37.35	-2	3,980	-0.05%
2018/11/02	3	35.92	0	0.00	35.00	3	3,990	0.08%
2018/10/31	3	33.00	0	0.00	33.00	3	4,014	0.07%
2018/10/16	2	35.45	0	0.00	35.50	2	4,109	0.05%
2018/10/11	1	31.40	0	0.00	31.35	1	4,057	0.02%
2018/10/09	1	35.70	0	0.00	34.80	1	4,030	0.02%
2018/10/08	0	0.00	1	38.65	37.85	-1	4,021	-0.02%
2018/10/05	1	41.10	1	42.60	39.80	0	4,160	0.00%
2018/10/02	0	0.00	6	45.65	45.60	-6	4,132	-0.15%
2018/10/01	6	45.20	0	0.00	46.15	6	4,158	0.14%
2018/09/20	1	43.60	0	0.00	43.30	1	4,336	0.02%
2018/09/13	1	44.90	1	45.05	45.05	0	4,433	0.00%
2018/09/04	1	52.10	1	51.80	51.90	0	4,927	0.00%
2018/09/03	0	0.00	1	50.00	49.80	-1	4,920	-0.02%
2018/08/31	2	51.10	2	51.60	51.40	0	4,944	0.00%
2018/08/29	0	0.00	1	50.90	50.80	-1	5,096	-0.02%
2018/08/28	2	50.00	2	50.80	50.70	0	5,122	0.00%
2018/08/27	0	0.00	10	48.15	48.45	-10	5,167	-0.19%
2018/08/23	3	46.07	2	47.60	47.60	1	5,431	0.02%
2018/08/22	1	46.30	1	46.95	46.95	0	5,505	0.00%
2018/08/21	6	45.72	7	45.79	46.50	-1	5,605	-0.02%
2018/08/20	9	44.84	0	0.00	44.60	9	5,688	0.16%
2018/08/17	14	51.47	2	54.30	49.20	12	5,577	0.22%
2018/08/16	2	54.50	0	0.00	54.60	2	5,737	0.03%
2018/08/14	2	55.40	0	0.00	56.70	2	6,281	0.03%
2018/08/09	0	0.00	3	62.40	61.00	-3	6,484	-0.05%
2018/08/06	0	0.00	1	54.10	59.20	-1	6,601	-0.02%
2018/08/03	0	0.00	1	60.40	60.10	-1	6,480	-0.02%
2018/08/02	1	60.20	0	0.00	59.80	1	6,568	0.02%
2018/08/01	3	60.30	0	0.00	60.30	3	6,598	0.05%
2018/07/31	1	58.90	0	0.00	59.30	1	6,607	0.02%
2018/07/30	0	0.00	4	59.00	57.70	-4	6,648	-0.06%
2018/07/27	0	0.00	4	59.50	59.60	-4	6,701	-0.06%
2018/07/25	2	59.75	0	0.00	58.90	2	6,821	0.03%
2018/07/24	4	59.00	1	59.50	59.60	3	6,847	0.04%
2018/07/23	1	58.10	2	59.60	58.20	-1	6,874	-0.01%
2018/07/20	0.1	63.40	0	0.00	63.40	0.1	6,858	0.00%
2018/07/19	0	0.00	1	63.00	63.00	-1	6,858	-0.01%
2018/07/18	1	62.50	0	0.00	62.80	1	6,915	0.01%
2018/07/17	0	0.00	1	64.00	62.80	-1	6,945	-0.01%
2018/07/13	7	64.23	5	63.80	63.80	2	6,892	0.03%
2018/07/10	0	0.00	6	56.42	57.50	-6	6,794	-0.09%
2018/07/06	9	54.13	0	0.00	54.30	9	6,863	0.13%
2018/07/05	1	58.30	1	59.80	57.60	0	6,871	0.00%
2018/07/03	1	58.50	0	0.00	58.50	1	6,918	0.01%
2018/06/29	0	0.00	1	60.50	60.80	-1	6,971	-0.01%
2018/06/28	1	58.00	2	57.70	58.00	-1	6,950	-0.01%
2018/06/27	1	59.10	5	59.20	58.80	-4	6,970	-0.06%
2018/06/26	7	59.89	3	59.07	60.00	4	6,948	0.06%
2018/06/25	1	60.90	1	60.80	60.90	0	6,964	0.00%
2018/06/22	0	0.00	8	63.70	63.00	-8	7,101	-0.11%
2018/06/21	0	0.00	2	64.70	65.30	-2	7,276	-0.03%
2018/06/20	4	64.10	1	62.10	64.10	3	7,278	0.04%
2018/06/19	4	64.38	3	65.27	64.30	1	7,169	0.01%
2018/06/15	9	72.23	10	71.87	71.40	-1	6,933	-0.01%
2018/06/14	1	71.00	3	70.60	70.40	-2	6,884	-0.03%
2018/06/13	4	70.38	3	70.57	69.20	1	6,928	0.01%
2018/06/12	5	71.46	5	70.84	70.50	0	7,086	0.00%
2018/06/11	13	70.51	1	70.10	70.10	12	7,271	0.17%
2018/06/08	2	71.50	7	71.90	71.50	-5	7,345	-0.07%
2018/06/07	118	74.57	2	73.25	72.90	116	7,612	1.52%	大買/鉅額交易
2018/06/06	120	73.02	0	0.00	73.00	120	7,774	1.54%	大買/鉅額交易
2018/06/05	0	0.00	2	72.70	72.10	-2	7,830	-0.03%
2018/06/04	9	72.78	7	73.23	72.70	2	7,807	0.03%
2018/06/01	1	69.80	8	69.04	70.10	-7	7,751	-0.09%
2018/05/31	7	71.57	7	71.56	70.90	0	7,704	0.00%
2018/05/30	4	73.38	0	0.00	73.00	4	7,571	0.05%
2018/05/29	3	76.47	152	75.71	74.90	-149	7,497	-1.99%	大賣/鉅額交易
2018/05/28	154	76.13	152	75.33	75.10	2	7,378	0.03%	大買/大賣/
2018/05/25	52	74.56	54	75.29	73.20	-2	7,271	-0.03%
2018/05/24	127	74.28	35	74.05	73.80	92	7,205	1.28%	大買/
2018/05/23	10	71.43	4	71.23	70.70	6	7,078	0.08%
2018/05/22	79	72.99	64	70.29	72.20	15	7,194	0.21%
2018/05/21	100	68.50	53	68.51	69.40	47	6,877	0.68%
2018/05/17	6	66.95	2	66.20	65.30	4	6,951	0.06%
2018/05/16	5	66.72	0	0.00	66.40	5	7,154	0.07%
2018/05/15	3	65.90	14	65.62	67.00	-11	7,358	-0.15%
2018/05/14	0	0.00	7	63.30	63.40	-7	7,452	-0.09%
2018/05/11	13	64.35	3	62.93	62.30	10	7,482	0.13%
2018/05/10	2	61.80	2	62.35	64.50	0	7,516	0.00%
2018/05/09	4	61.40	4	62.08	61.90	0	7,592	0.00%
2018/05/08	11	62.27	10	61.00	61.40	1	7,650	0.01%
2018/05/07	12	61.98	12	62.85	62.90	0	7,823	0.00%
2018/05/04	0	0.00	2	60.30	61.50	-2	7,886	-0.03%
2018/05/03	0	0.00	1	60.00	59.50	-1	7,912	-0.01%
2018/05/02	18	58.92	13	58.86	60.40	5	8,047	0.06%
2018/04/30	2	56.20	0	0.00	57.90	2	8,141	0.02%
2018/04/27	4	54.63	3	54.80	54.90	1	8,263	0.01%
2018/04/26	1	53.70	2	55.90	53.70	-1	8,558	-0.01%
2018/04/25	8	56.78	8	56.91	57.10	0	8,678	0.00%
2018/04/24	1	56.20	0	0.00	56.00	1	8,806	0.01%
2018/04/18	4	61.18	2	60.00	61.20	2	9,643	0.02%
2018/04/17	1	60.90	1	60.80	60.70	0	9,895	0.00%
2018/04/16	11	63.68	0	0.00	63.30	11	10,093	0.11%
2018/04/13	4	63.03	8	63.50	63.50	-4	10,590	-0.04%
2018/04/12	4	62.15	1	62.10	62.40	3	10,774	0.03%
2018/04/11	1	60.50	0	0.00	61.10	1	10,948	0.01%
2018/04/09	1	62.80	0	0.00	62.70	1	11,366	0.01%
2018/04/02	1	67.60	1	66.60	66.30	0	11,640	0.00%
2018/03/31	1	66.30	1	66.70	66.20	0	11,838	0.00%
2018/03/29	0	0.00	1	67.20	67.00	-1	12,188	-0.01%
2018/03/28	7	68.60	7	67.16	66.20	0	12,285	0.00%
2018/03/27	3	72.03	2	71.35	68.40	1	12,524	0.01%
2018/03/26	1	69.10	2	68.45	70.60	-1	12,551	-0.01%
2018/03/23	2	63.70	1	62.90	65.70	1	12,542	0.01%
2018/03/22	1	66.20	10	67.17	66.10	-9	12,725	-0.07%
2018/03/21	0	0.00	1	68.40	67.80	-1	12,931	-0.01%
2018/03/20	0	0.00	9	67.18	67.20	-9	13,239	-0.07%
2018/03/19	4	69.90	1	70.40	69.00	3	13,717	0.02%
2018/03/16	1	71.00	0	0.00	70.30	1	13,950	0.01%
2018/03/15	10	71.60	2	71.25	71.20	8	14,241	0.06%
2018/03/14	1	68.10	2	67.45	68.90	-1	14,539	-0.01%
2018/03/13	6	68.47	1	68.00	68.00	5	14,988	0.03%
2018/03/12	4	62.13	14	64.89	65.60	-10	15,185	-0.07%
2018/03/09	5	60.50	5	59.88	59.70	0	15,259	0.00%
2018/03/07	7	58.86	8	58.75	58.00	-1	15,768	-0.01%
2018/03/05	4	58.88	6	58.03	56.80	-2	16,639	-0.01%
2018/03/02	3	58.10	2	58.10	58.20	1	17,129	0.01%
2018/03/01	1	56.80	0	0.00	57.50	1	17,425	0.01%
2018/02/27	1	58.40	4	57.53	57.20	-3	17,791	-0.02%
2018/02/26	0	0.00	1	57.70	56.90	-1	17,987	-0.01%
2018/02/23	8	59.58	3	58.63	58.70	5	18,280	0.03%
2018/02/22	12	56.28	1	57.80	56.80	11	18,695	0.06%
2018/02/21	1	53.70	0	0.00	53.40	1	18,942	0.01%
2018/02/12	4	52.20	0	0.00	51.60	4	19,135	0.02%
2018/02/08	2	62.70	0	0.00	63.60	2	19,581	0.01%
2018/02/07	18	67.87	10	68.02	64.50	8	19,761	0.04%
2018/02/06	3	68.87	2	67.65	67.60	1	19,925	0.01%
2018/02/05	1	75.00	1	75.10	75.10	0	19,735	0.00%
2018/02/02	3	77.50	0	0.00	78.00	3	19,966	0.02%
2018/02/01	6	77.90	7	78.26	77.50	-1	20,568	0.00%
2018/01/31	0	0.00	2	77.50	77.50	-2	21,135	-0.01%
2018/01/30	1	77.70	1	75.60	75.60	0	21,137	0.00%
2018/01/29	4	77.00	1	76.00	76.00	3	21,218	0.01%
2018/01/26	1	75.20	1	75.80	75.00	0	21,171	0.00%
2018/01/25	2	77.15	4	76.60	75.00	-2	21,192	-0.01%
2018/01/24	1	73.30	0	0.00	77.30	1	21,410	0.00%
2018/01/23	1	77.00	0	0.00	75.50	1	21,282	0.00%
2018/01/22	6	76.15	3	76.00	76.00	3	21,229	0.01%
2018/01/19	3	80.40	1	80.00	79.60	2	21,023	0.01%
2018/01/18	6	80.47	13	80.40	78.70	-7	20,894	-0.03%
2018/01/17	4	79.35	13	80.00	78.70	-9	20,796	-0.04%
2018/01/16	9	79.60	1	78.40	78.30	8	20,598	0.04%
2018/01/15	15	76.33	10	78.35	80.10	5	20,533	0.02%
2018/01/11	3	73.00	3	73.33	72.70	0	20,526	0.00%
2018/01/10	2	72.70	9	71.63	71.00	-7	20,382	-0.03%
2018/01/09	13	74.76	2	78.50	73.60	11	20,314	0.05%
2018/01/08	2	80.85	3	84.90	80.80	-1	19,997	-0.01%
2018/01/05	1	84.30	4	84.88	84.30	-3	20,234	-0.01%
2018/01/04	4	83.35	9	83.21	83.70	-5	20,093	-0.02%
2018/01/03	1	81.30	0	0.00	80.70	1	19,829	0.01%
2018/01/02	3	80.33	0	0.00	79.90	3	19,745	0.02%