精材 (3374)-美好-基隆券商分點個股進出

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
174.0
漲跌
▼1.5
漲幅
-0.85%
成交量
24,576張
產業
上櫃半導體類股▼0.18%
1096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－美好-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-基隆券商分點個股進出
美好-基隆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
2024/06/17	0	0.00	1	178.50	174.00	-1	3,810	-0.03%
2024/06/14	3	174.83	4	175.50	175.50	-1	3,415	-0.03%
2024/06/13	0	0.00	2	173.00	173.00	-2	2,861	-0.07%
2024/06/12	5	150.30	13	155.73	157.50	-8	2,443	-0.33%
2024/06/11	5	146.70	3	147.50	146.50	2	1,922	0.10%
2024/06/07	3	133.00	4	134.50	135.00	-1	1,493	-0.07%
2024/05/30	2	128.50	2	128.50	129.50	0	1,304	0.00%
2024/05/28	0	0.00	1	128.00	129.00	-1	1,245	-0.08%
2024/05/14	0	0.00	1	117.50	117.50	-1	1,802	-0.06%
2024/04/26	0.1	115.50	0	0.00	117.00	0.1	2,129	0.00%
2024/04/17	0	0.00	2	119.00	117.50	-2	2,193	-0.09%
2024/03/27	2	123.50	0	0.00	124.00	2	2,137	0.09%
2024/03/26	0	0.00	1	124.50	124.50	-1	2,136	-0.05%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	0	0.00	1	130.50	128.50	-1	2,159	-0.05%
2024/03/21	1	126.50	0	0.00	127.00	1	2,134	0.05%
2024/03/19	1	127.00	0	0.00	126.50	1	2,207	0.05%
2024/03/05	1	131.50	0	0.00	131.50	1	2,529	0.04%
2024/02/29	0	0.00	1	132.00	132.00	-1	2,817	-0.04%
2024/02/27	1	128.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	1	133.00	1	130.50	130.50	0	3,073	0.00%
2024/02/23	0	0.00	2	136.50	132.50	-2	3,063	-0.07%
2024/02/20	0	0.00	1	135.50	135.50	-1	2,886	-0.03%
2024/02/19	0	0.00	4	135.00	133.50	-4	2,822	-0.14%
2024/02/15	4	131.25	0	0.00	131.50	4	2,759	0.14%
2023/12/29	1	127.00	0	0.00	127.50	1	3,250	0.03%
2023/12/27	1	128.00	0	0.00	128.00	1	3,291	0.03%
2023/12/22	1	125.00	0	0.00	124.50	1	3,433	0.03%
2023/12/08	1	137.50	0	0.00	136.00	1	3,128	0.03%
2023/11/30	3	138.17	0	0.00	138.00	3	2,840	0.11%
2023/11/27	0	0.00	1	140.00	133.50	-1	2,531	-0.04%
2023/11/22	0	0.00	1	133.00	133.50	-1	2,096	-0.05%
2023/11/21	0	0.00	1	132.50	132.50	-1	2,064	-0.05%
2023/11/16	0	0.00	1	128.50	128.00	-1	1,978	-0.05%
2023/11/13	3	130.17	2	128.50	128.50	1	1,908	0.05%
2023/11/08	1	129.00	0	0.00	128.50	1	1,773	0.06%
2023/11/07	1	129.50	1	129.50	130.00	0	1,712	0.00%
2023/09/20	0.1	108.50	0	0.00	108.00	0.1	2,834	0.00%
2023/08/22	0	0.00	1	110.50	110.50	-1	4,959	-0.02%
2023/08/17	1	113.00	0	0.00	112.00	1	4,932	0.02%
2023/08/14	0	0.00	1	105.50	109.00	-1	4,897	-0.02%
2023/08/11	0	0.00	1	113.50	113.50	-1	4,858	-0.02%
2023/08/07	0	0.00	11	119.00	119.00	-11	4,807	-0.23%
2023/07/31	2	127.25	0	0.00	125.00	2	4,721	0.04%
2023/07/25	0	0.00	3	129.50	129.00	-3	4,639	-0.06%
2023/07/21	1	130.00	0	0.00	129.50	1	4,566	0.02%
2023/07/20	1	136.50	0	0.00	136.50	1	4,510	0.02%
2023/07/19	3	135.00	0	0.00	134.00	3	4,475	0.07%
2023/07/14	8	134.50	0	0.00	138.00	8	4,358	0.18%
2023/07/11	1	134.00	0	0.00	133.50	1	4,175	0.02%
2023/07/05	6.2	144.60	2	140.00	140.00	4.2	3,862	0.11%
2023/07/04	2	142.50	3	144.50	144.50	-1	3,576	-0.03%
2023/07/03	0	0.00	2	130.50	131.50	-2	3,173	-0.06%
2023/06/28	2	128.50	2	127.25	126.50	0	3,009	0.00%
2023/06/16	2	128.50	0	0.00	127.00	2	2,673	0.07%
2023/06/13	2	129.75	2	131.00	130.00	0	2,372	0.00%
2023/06/12	1	135.50	0	0.00	128.00	1	2,139	0.05%
2023/06/09	0	0.00	4.2	127.24	128.00	-4.2	1,682	-0.25%
2023/06/08	0.2	116.50	0	0.00	116.50	0.2	1,425	0.01%
2023/05/09	0	0.00	1	99.50	98.40	-1	1,398	-0.07%
2023/05/03	1	99.50	0	0.00	99.50	1	1,479	0.07%
2023/05/02	0	0.00	1	99.40	99.40	-1	1,496	-0.07%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/03/13	0	0.00	2	107.50	107.00	-2	1,736	-0.12%
2023/03/09	0	0.00	1	112.00	111.50	-1	1,840	-0.05%
2023/03/08	0	0.00	1	111.50	111.50	-1	1,820	-0.05%
2023/03/02	0	0.00	2	104.00	103.50	-2	1,756	-0.11%
2023/02/24	2	103.50	0	0.00	103.00	2	1,836	0.11%
2023/02/10	1	111.50	1	108.00	107.00	0	2,416	0.00%
2023/02/09	2	109.25	1	110.00	109.50	1	2,373	0.04%
2023/02/03	0	0.00	1	109.50	107.50	-1	2,350	-0.04%
2023/02/02	0	0.00	1	108.50	109.00	-1	2,346	-0.04%
2023/02/01	2	107.00	0	0.00	107.50	2	2,326	0.09%
2023/01/30	4	106.25	3	107.17	106.00	1	2,325	0.04%
2023/01/09	1	103.00	2	104.00	104.00	-1	2,182	-0.05%
2022/12/30	1	97.30	1	96.50	96.30	0	2,255	0.00%
2022/12/23	1	99.30	1	98.60	99.50	0	2,554	0.00%
2022/12/20	1	104.00	1	104.00	100.50	0	2,752	0.00%
2022/12/16	0	0.00	2	102.50	102.50	-2	2,826	-0.07%
2022/12/08	0	0.00	2	103.00	104.00	-2	2,788	-0.07%
2022/12/05	1	111.00	0	0.00	111.00	1	2,723	0.04%
2022/12/02	1	110.00	0	0.00	108.50	1	2,658	0.04%
2022/11/30	2	104.50	0	0.00	104.50	2	2,535	0.08%
2022/11/29	1	103.00	2	103.00	103.00	-1	2,536	-0.04%
2022/11/23	1	106.00	0	0.00	104.00	1	2,530	0.04%
2022/11/18	1	108.00	1	106.00	106.00	0	2,459	0.00%
2022/11/17	1	104.50	1	106.50	107.00	0	2,423	0.00%
2022/11/15	1	105.50	5	105.00	109.50	-4	2,254	-0.18%
2022/11/11	5	100.00	0	0.00	97.80	5	2,164	0.23%
2022/11/10	1	95.50	0	0.00	95.50	1	2,125	0.05%
2022/09/26	2	104.00	1	103.00	103.00	1	3,145	0.03%
2022/09/12	0	0.00	1	127.00	125.50	-1	3,473	-0.03%
2022/09/07	1	120.00	0	0.00	120.50	1	3,553	0.03%
2022/09/02	1	128.00	0	0.00	128.50	1	3,656	0.03%
2022/08/31	1	127.50	1	132.00	131.50	0	3,663	0.00%
2022/08/30	0	0.00	1	127.00	126.50	-1	3,655	-0.03%
2022/08/22	0	0.00	2	133.00	128.50	-2	4,022	-0.05%
2022/08/19	1	127.00	1	129.50	129.50	0	3,998	0.00%
2022/08/18	1	124.50	1	125.00	124.50	0	3,947	0.00%
2022/08/17	1	124.00	0	0.00	124.00	1	3,950	0.03%
2022/08/16	0	0.00	1	125.00	123.00	-1	3,983	-0.03%
2022/08/11	1	123.50	0	0.00	120.50	1	4,113	0.02%
2022/08/09	1	126.00	0	0.00	125.00	1	4,121	0.02%
2022/08/08	2	130.25	0	0.00	130.00	2	4,069	0.05%
2022/07/21	0	0.00	5	123.50	128.00	-5	4,613	-0.11%
2022/07/18	5	124.50	0	0.00	124.50	5	4,884	0.10%
2022/07/15	0	0.00	1	121.00	122.00	-1	5,046	-0.02%
2022/07/11	0	0.00	1	111.50	112.50	-1	5,095	-0.02%
2022/07/07	1	110.00	0	0.00	111.00	1	4,893	0.02%
2022/06/24	0	0.00	1	126.00	128.50	-1	4,711	-0.02%
2022/06/23	1	124.00	0	0.00	124.50	1	4,660	0.02%
2022/06/22	1	119.50	1	119.50	119.50	0	4,605	0.00%
2022/06/15	0	0.00	2	139.00	137.00	-2	4,351	-0.05%
2022/06/13	2	146.75	1	149.00	146.00	1	4,244	0.02%
2022/06/08	1	147.50	0	0.00	146.00	1	4,161	0.02%
2022/06/07	1	146.00	0	0.00	147.00	1	4,144	0.02%
2022/06/06	2	151.50	2	148.50	147.00	0	4,107	0.00%
2022/06/02	0	0.00	1	146.00	146.00	-1	4,008	-0.02%
2022/05/31	2	147.75	11	147.00	147.00	-9	3,922	-0.23%
2022/05/27	1	140.50	2	142.50	143.50	-1	3,728	-0.03%
2022/05/24	2	138.50	1	138.50	138.00	1	3,663	0.03%
2022/05/23	11	145.32	1	143.50	142.50	10	3,617	0.28%
2022/05/19	1	142.50	2	140.50	144.00	-1	3,476	-0.03%
2022/05/17	2	138.50	1	140.50	140.00	1	3,358	0.03%
2022/04/28	0	0.00	1	134.50	135.50	-1	2,587	-0.04%
2022/04/27	1	129.50	0	0.00	136.00	1	2,398	0.04%
2022/04/26	1	139.00	1	136.50	131.50	0	2,301	0.00%
2022/04/20	1	132.00	2	131.25	130.50	-1	1,676	-0.06%
2022/04/18	0	0.00	1	129.00	130.00	-1	1,483	-0.07%
2022/04/08	1	124.00	1	123.00	123.00	0	1,832	0.00%
2022/04/06	0	0.00	1	127.00	125.00	-1	1,911	-0.05%
2022/03/30	2	129.75	2	128.50	130.50	0	1,826	0.00%
2022/03/29	0	0.00	1	118.50	119.00	-1	1,743	-0.06%
2022/03/24	1	121.50	0	0.00	120.50	1	1,752	0.06%
2022/03/23	1	122.50	0	0.00	122.50	1	1,754	0.06%
2022/03/14	1	120.50	1	119.00	119.50	0	1,781	0.00%
2022/03/03	1	123.00	0	0.00	122.50	1	2,013	0.05%
2022/02/18	2	120.00	0	0.00	124.50	2	2,107	0.09%
2022/01/05	1	147.50	0	0.00	143.00	1	3,378	0.03%
2022/01/03	1	144.00	0	0.00	143.00	1	3,050	0.03%
2021/12/28	0	0.00	1	143.00	143.00	-1	2,959	-0.03%
2021/12/13	0	0.00	1	139.00	137.50	-1	2,997	-0.03%
2021/12/06	0	0.00	0.1	145.50	144.00	-0.1	3,028	0.00%
2021/12/03	1	146.00	0	0.00	144.50	1	3,015	0.03%
2021/12/01	0	0.00	3	138.00	142.00	-3	2,961	-0.10%
2021/11/15	1	144.50	0	0.00	144.50	1	3,283	0.03%
2021/11/11	1.1	141.73	0	0.00	142.00	1.1	3,340	0.03%
2021/11/10	2	147.50	2	146.50	147.50	0	3,484	0.00%
2021/11/09	0	0.00	2	150.00	146.50	-2	3,652	-0.05%
2021/11/08	0	0.00	2	137.50	138.00	-2	3,417	-0.06%
2021/10/29	0	0.00	1	135.50	135.00	-1	3,421	-0.03%
2021/10/27	0	0.00	1	136.00	136.00	-1	3,456	-0.03%
2021/10/26	0	0.00	1	134.00	133.00	-1	3,480	-0.03%
2021/10/22	1	134.50	0	0.00	134.50	1	3,615	0.03%
2021/10/19	1	136.00	0	0.00	137.50	1	3,661	0.03%
2021/10/18	5	136.20	3	136.67	134.50	2	3,648	0.05%
2021/10/15	0	0.00	1	129.50	131.00	-1	3,585	-0.03%
2021/09/28	2	131.50	0	0.00	131.50	2	5,324	0.04%
2021/09/15	1	135.00	0	0.00	133.50	1	5,867	0.02%
2021/09/10	1	140.00	0	0.00	144.50	1	6,200	0.02%
2021/09/09	2	140.50	0	0.00	141.00	2	6,439	0.03%
2021/09/08	0	0.00	3	138.00	137.50	-3	6,568	-0.05%
2021/09/01	4	149.63	0	0.00	152.00	4	7,157	0.06%
2021/08/31	0	0.00	3	145.17	145.00	-3	7,103	-0.04%
2021/08/26	2	150.50	2	145.50	145.00	0	7,202	0.00%
2021/08/25	0	0.00	3	143.50	145.00	-3	7,326	-0.04%
2021/08/24	1	138.00	0	0.00	137.00	1	7,323	0.01%
2021/08/18	1	140.00	1	138.50	142.00	0	7,595	0.00%
2021/08/17	8	135.13	6	135.75	134.00	2	7,767	0.03%
2021/08/16	2	136.00	1	134.00	134.50	1	7,963	0.01%
2021/08/13	7	145.86	2	145.50	143.00	5	7,790	0.06%
2021/08/05	0	0.00	1	169.50	168.00	-1	7,924	-0.01%
2021/08/03	2	171.50	0	0.00	170.50	2	8,134	0.02%
2021/07/27	0	0.00	3	171.50	170.50	-3	8,269	-0.04%
2021/07/26	2	173.50	5	174.90	175.00	-3	8,304	-0.04%
2021/07/21	5	174.60	0	0.00	167.50	5	8,146	0.06%
2021/07/20	1	179.00	0	0.00	175.00	1	7,935	0.01%
2021/07/19	4	179.75	0	0.00	179.00	4	7,871	0.05%
2021/07/16	0	0.00	1	184.50	184.50	-1	7,815	-0.01%
2021/07/15	0	0.00	3	190.00	188.00	-3	7,706	-0.04%
2021/07/14	1	183.00	5	186.60	183.00	-4	7,431	-0.05%
2021/07/13	1	183.50	9	185.44	180.00	-8	7,207	-0.11%
2021/07/12	1	172.50	5	179.80	186.00	-4	6,948	-0.06%
2021/07/09	1	170.50	0	0.00	170.50	1	6,644	0.02%
2021/07/07	2	174.00	3	173.83	172.00	-1	6,750	-0.01%
2021/07/06	3	169.50	0	0.00	168.00	3	6,792	0.04%
2021/07/05	2	172.50	2	172.75	172.00	0	6,838	0.00%
2021/07/02	2	167.75	0	0.00	168.50	2	6,829	0.03%
2021/06/29	1	169.00	0	0.00	168.50	1	6,940	0.01%
2021/06/25	1	177.00	1	181.50	174.00	0	7,129	0.00%
2021/06/24	3	177.83	0	0.00	176.50	3	7,045	0.04%
2021/06/23	1	177.50	0	0.00	175.00	1	7,014	0.01%
2021/06/21	3	176.00	0	0.00	171.50	3	6,832	0.04%
2021/06/18	6	179.33	1	177.00	177.00	5	6,705	0.07%
2021/06/11	2	166.75	3	165.67	167.00	-1	6,218	-0.02%
2021/06/09	0	0.00	1	154.50	152.00	-1	5,890	-0.02%
2021/06/07	1	153.00	10	152.00	154.00	-9	5,999	-0.15%
2021/06/02	10	157.00	1	159.50	157.50	9	5,940	0.15%
2021/06/01	0	0.00	1	154.50	155.00	-1	5,765	-0.02%
2021/05/31	2	153.75	1	153.50	152.50	1	5,804	0.02%
2021/05/27	1	150.00	0	0.00	149.00	1	5,968	0.02%
2021/05/24	0	0.00	1	139.00	143.50	-1	5,725	-0.02%
2021/05/18	0	0.00	1	130.00	131.00	-1	5,877	-0.02%
2021/05/13	1	123.50	1	131.50	132.00	0	6,118	0.00%
2021/05/12	1	123.00	0	0.00	122.00	1	6,583	0.02%
2021/05/07	0	0.00	1	149.00	151.50	-1	6,828	-0.01%
2021/05/05	0	0.00	2	147.50	145.00	-2	7,264	-0.03%
2021/04/28	0	0.00	4	158.25	158.00	-4	8,642	-0.05%
2021/04/27	3	161.67	0	0.00	159.50	3	8,883	0.03%
2021/04/15	1	161.00	1	161.50	164.50	0	11,521	0.00%
2021/04/14	1	160.00	0	0.00	159.00	1	12,043	0.01%
2021/04/13	1	168.50	0	0.00	164.50	1	12,703	0.01%
2021/04/12	3	168.17	1	170.00	168.00	2	12,875	0.02%
2021/04/07	0	0.00	0	179.00	179.50	0	13,495	0.00%
2021/04/01	0	0.00	2	178.75	179.00	-2	13,519	-0.01%
2021/03/31	0	0.00	3	179.00	181.00	-3	13,493	-0.02%
2021/03/30	1	173.50	4	174.75	173.50	-3	13,352	-0.02%
2021/03/29	2	173.50	0	0.00	172.50	2	13,563	0.01%
2021/03/26	1	169.00	1	168.50	173.00	0	13,815	0.00%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/22	1	172.00	0	0.00	171.00	1	14,591	0.01%
2021/03/16	1	172.50	3	173.33	172.00	-2	16,435	-0.01%
2021/03/15	1	176.50	4	175.50	173.00	-3	17,301	-0.02%
2021/03/12	1	175.00	1	174.50	174.00	0	18,042	0.00%
2021/03/10	3	170.17	0	0.00	168.00	3	18,435	0.02%
2021/03/09	1	170.00	0	0.00	169.50	1	18,692	0.01%
2021/03/08	2	167.50	0	0.00	166.50	2	18,842	0.01%
2021/03/04	2	173.25	12	173.00	173.00	-10	19,169	-0.05%
2021/03/03	4	166.88	4	171.63	177.50	0	19,401	0.00%
2021/03/02	0	171.00	0	0.00	166.50	0	19,411	0.00%
2021/02/26	12	172.50	0	0.00	173.00	12	19,843	0.06%
2021/02/22	2	184.75	1	182.00	181.50	1	21,242	0.00%
2021/02/19	1	182.50	4	182.38	183.50	-3	21,752	-0.01%
2021/02/18	3	179.17	1	179.00	179.00	2	22,257	0.01%
2021/02/17	1	178.50	3	180.67	181.00	-2	22,991	-0.01%
2021/02/04	5	172.60	2	173.00	174.00	3	23,961	0.01%
2021/02/03	9	180.56	1	178.00	178.00	8	24,408	0.03%
2021/02/02	1	191.50	0	0.00	192.50	1	24,549	0.00%
2021/01/29	2	192.00	2	191.00	185.50	0	25,467	0.00%
2021/01/27	1	204.00	0	0.00	203.00	1	25,941	0.00%
2021/01/26	5	212.30	5	212.20	203.00	0	26,040	0.00%
2021/01/25	1	200.50	1	202.00	200.00	0	24,975	0.00%
2021/01/20	1	196.00	0	0.00	195.00	1	24,517	0.00%
2021/01/19	2	201.75	1	202.50	204.00	1	24,299	0.00%
2021/01/15	2	199.25	2	199.00	193.00	0	23,970	0.00%
2021/01/14	1	203.00	1	199.00	199.00	0	23,591	0.00%
2021/01/12	2	205.50	1	200.50	199.50	1	23,156	0.00%
2021/01/11	4	204.63	3	205.33	205.50	1	22,830	0.00%
2021/01/08	2	206.50	5	200.00	196.00	-3	22,519	-0.01%
2021/01/07	2	201.00	5	201.90	203.00	-3	22,024	-0.01%
2021/01/06	2	193.00	6	194.83	193.00	-4	21,470	-0.02%
2021/01/05	2	192.25	1	189.50	188.00	1	20,708	0.00%
2021/01/04	3	187.83	3	189.67	187.50	0	20,524	0.00%
2020/12/31	1	183.50	6	184.08	183.50	-5	20,324	-0.02%
2020/12/30	0	0.00	1	174.00	176.50	-1	19,893	-0.01%
2020/12/29	2	172.25	0	0.00	171.50	2	19,833	0.01%
2020/12/28	3	172.83	1	174.00	172.00	2	19,785	0.01%
2020/12/25	2	172.50	2	169.25	169.00	0	19,703	0.00%
2020/12/24	3	172.33	1	170.00	170.00	2	19,653	0.01%
2020/12/23	1	171.00	1	172.00	173.50	0	19,578	0.00%
2020/12/22	2	169.00	3	169.67	167.50	-1	19,489	-0.01%
2020/12/21	3	166.00	2	164.50	164.00	1	19,295	0.01%
2020/12/18	2	172.25	2	172.00	171.50	0	19,108	0.00%
2020/12/17	2	174.00	1	174.00	175.00	1	19,345	0.01%
2020/12/16	2	175.50	2	175.00	171.50	0	19,198	0.00%
2020/12/15	8	175.38	4	170.38	171.00	4	18,978	0.02%
2020/12/14	7	180.71	3	179.17	176.00	4	18,544	0.02%
2020/12/11	3	194.17	2	197.00	188.00	1	18,244	0.01%
2020/12/10	4	204.38	0	0.00	208.50	4	17,953	0.02%
2020/12/09	3	202.00	4	206.38	204.00	-1	17,732	-0.01%
2020/12/08	3	194.17	10	198.10	199.00	-7	16,902	-0.04%
2020/12/07	2	177.50	16	177.78	181.00	-14	16,210	-0.09%
2020/12/04	0	0.00	2	182.00	176.50	-2	16,011	-0.01%
2020/12/03	2	183.00	2	181.50	185.00	0	15,856	0.00%
2020/12/02	1	178.00	1	180.00	177.00	0	15,706	0.00%
2020/12/01	1	180.00	1	176.50	180.50	0	15,636	0.00%
2020/11/30	2	181.00	3	180.33	179.50	-1	15,668	-0.01%
2020/11/27	6	173.08	5	175.30	177.00	1	15,781	0.01%
2020/11/26	2	180.25	2	179.50	179.50	0	15,633	0.00%
2020/11/25	3	175.50	7	178.93	179.00	-4	15,522	-0.03%
2020/11/24	5	189.10	0	0.00	185.00	5	15,127	0.03%
2020/11/23	4	186.75	4	188.25	190.00	0	15,109	0.00%
2020/11/20	6	190.50	9	190.61	187.00	-3	15,053	-0.02%
2020/11/19	5	188.40	3	188.83	189.50	2	14,903	0.01%
2020/11/18	5	183.90	2	185.00	186.50	3	14,501	0.02%
2020/11/17	2	188.25	6	185.08	179.50	-4	14,192	-0.03%
2020/11/16	8	180.81	9	183.72	190.00	-1	13,878	-0.01%
2020/11/13	5	169.90	2	168.50	175.00	3	13,259	0.02%
2020/11/12	4	167.38	5	167.30	170.00	-1	12,977	-0.01%
2020/11/11	5	161.80	4	163.13	171.00	1	12,355	0.01%
2020/11/10	9	158.00	12	156.58	160.00	-3	11,944	-0.03%
2020/11/09	6	150.58	5	154.30	156.50	1	11,295	0.01%
2020/11/06	9	139.83	12	141.04	142.50	-3	10,799	-0.03%
2020/11/05	8	135.81	7	135.00	136.50	1	10,591	0.01%
2020/11/04	1	130.00	10	130.40	135.00	-9	10,510	-0.09%
2020/11/03	1	122.00	5	126.30	127.00	-4	10,071	-0.04%
2020/11/02	7	119.86	0	0.00	119.50	7	9,829	0.07%
2020/10/28	1	121.50	1	123.50	120.50	0	10,289	0.00%
2020/10/27	1	123.00	3	122.00	124.00	-2	10,407	-0.02%
2020/10/22	1	121.00	1	119.00	121.00	0	11,681	0.00%
2020/10/15	0	0.00	1	123.50	123.00	-1	13,396	-0.01%
2020/10/14	2	122.75	1	123.50	122.50	1	13,720	0.01%
2020/10/13	1	123.50	0	0.00	123.50	1	14,190	0.01%
2020/10/12	0	0.00	1	123.50	121.50	-1	14,629	-0.01%
2020/10/08	3	121.17	1	121.50	121.00	2	15,305	0.01%
2020/09/25	2	116.00	3	115.67	110.50	-1	19,141	-0.01%
2020/09/23	24	118.23	24	118.04	119.50	0	20,036	0.00%
2020/09/22	3	118.17	3	120.17	118.00	0	20,364	0.00%
2020/09/21	1	127.00	0	0.00	125.50	1	20,809	0.00%
2020/09/17	1	127.00	2	128.75	127.00	-1	22,528	0.00%
2020/09/16	3	131.00	1	130.50	128.00	2	23,416	0.01%
2020/09/15	3	132.33	2	129.50	129.50	1	23,469	0.00%
2020/09/14	0	0.00	3	128.67	131.50	-3	23,225	-0.01%
2020/09/11	3	124.50	3	124.83	125.50	0	23,024	0.00%
2020/09/10	0	0.00	1	127.50	125.00	-1	22,969	0.00%
2020/09/09	0	0.00	1	125.00	126.50	-1	22,944	0.00%
2020/09/08	2	125.25	0	0.00	126.00	2	22,944	0.01%
2020/09/07	4	126.50	4	128.25	124.00	0	22,954	0.00%
2020/09/04	7	126.64	7	125.50	129.00	0	22,976	0.00%
2020/09/03	7	128.07	9	129.33	127.50	-2	22,886	-0.01%
2020/09/02	10	128.60	12	128.33	129.00	-2	22,798	-0.01%
2020/09/01	21	125.43	24	124.79	125.50	-3	22,541	-0.01%
2020/08/31	7	123.64	5	124.80	123.50	2	22,476	0.01%
2020/08/28	5	122.20	4	122.75	123.00	1	22,550	0.00%
2020/08/27	1	125.00	1	122.00	121.50	0	22,530	0.00%
2020/08/26	11	123.77	14	121.39	122.00	-3	22,493	-0.01%
2020/08/25	43	115.30	36	115.94	118.00	7	22,183	0.03%
2020/08/24	13	110.35	14	110.89	112.00	-1	21,931	0.00%
2020/08/21	12	106.29	12	105.04	110.00	0	21,832	0.00%
2020/08/20	12	105.29	11	108.86	102.00	1	21,572	0.00%
2020/08/19	1	113.00	0	0.00	112.50	1	21,309	0.00%
2020/08/18	4	118.25	4	118.75	118.00	0	21,142	0.00%
2020/08/17	1	124.00	0	0.00	122.00	1	20,998	0.00%
2020/08/14	5	119.50	4	120.50	126.00	1	21,133	0.00%
2020/08/12	1	123.50	1	125.00	123.50	0	20,939	0.00%
2020/08/11	10	132.50	12	128.96	127.50	-2	20,872	-0.01%
2020/08/10	2	130.00	1	129.00	128.00	1	20,869	0.00%
2020/08/06	4	129.13	3	128.00	128.50	1	20,802	0.00%
2020/08/05	0	0.00	6	128.00	127.00	-6	20,761	-0.03%
2020/08/04	5	128.40	0	0.00	128.00	5	20,817	0.02%
2020/08/03	1	129.00	4	126.75	125.00	-3	20,802	-0.01%
2020/07/31	3	124.50	1	125.50	126.00	2	20,709	0.01%
2020/07/30	2	125.25	4	126.38	123.00	-2	20,683	-0.01%
2020/07/29	4	121.00	2	122.50	125.00	2	20,576	0.01%
2020/07/28	12	124.46	13	124.81	119.00	-1	20,433	0.00%
2020/07/27	4	126.75	8	128.00	130.00	-4	19,670	-0.02%
2020/07/24	8	126.94	5	126.30	122.00	3	19,162	0.02%
2020/07/23	4	127.13	5	126.60	125.50	-1	18,906	-0.01%
2020/07/22	1	124.00	1	127.00	128.00	0	18,943	0.00%
2020/07/21	5	124.90	6	127.50	126.50	-1	18,718	-0.01%
2020/07/20	5	116.50	5	118.80	120.50	0	18,387	0.00%
2020/07/17	7	123.50	5	123.60	121.50	2	18,135	0.01%
2020/07/16	3	126.67	0	0.00	128.00	3	17,773	0.02%
2020/07/15	11	128.23	11	128.68	125.00	0	17,379	0.00%
2020/07/14	15	140.20	10	139.45	136.50	5	16,998	0.03%
2020/07/13	4	137.00	29	137.55	140.50	-25	16,475	-0.15%
2020/07/10	13	136.50	2	130.00	128.00	11	16,084	0.07%
2020/07/09	18	136.83	11	140.91	138.00	7	15,491	0.05%
2020/07/08	7	133.36	5	132.00	133.00	2	14,981	0.01%
2020/07/07	14	129.64	15	131.57	129.50	-1	14,728	-0.01%
2020/07/06	1	126.50	2	124.50	123.00	-1	14,173	-0.01%
2020/07/03	19	121.74	10	121.00	119.50	9	13,982	0.06%
2020/07/02	13	119.62	15	125.73	125.00	-2	13,554	-0.01%
2020/07/01	3	116.50	1	116.00	116.00	2	12,873	0.02%
2020/06/30	25	115.92	24	113.58	112.00	1	12,431	0.01%
2020/06/29	23	112.89	50	111.94	115.00	-27	11,637	-0.23%
2020/06/24	15	99.87	6	103.75	105.50	9	10,716	0.08%
2020/06/23	3	94.33	11	96.01	96.10	-8	9,831	-0.08%
2020/06/19	2	84.60	0	0.00	84.00	2	8,763	0.02%
2020/06/16	1	82.00	0	0.00	82.30	1	8,616	0.01%
2020/06/15	1	79.90	0	0.00	79.80	1	8,564	0.01%
2020/06/12	0	0.00	5	79.40	81.50	-5	8,550	-0.06%
2020/06/11	3	81.60	3	81.90	81.60	0	8,523	0.00%
2020/06/10	10	86.10	10	86.27	86.10	0	8,428	0.00%
2020/06/08	1	87.40	1	87.80	86.80	0	8,733	0.00%
2020/06/04	2	87.50	2	87.15	86.50	0	9,056	0.00%
2020/06/03	1	86.00	2	85.90	85.90	-1	9,109	-0.01%
2020/06/02	4	86.35	5	86.24	84.00	-1	9,114	-0.01%
2020/05/28	1	83.70	0	0.00	81.50	1	9,550	0.01%
2020/05/27	0	0.00	3	84.17	84.00	-3	9,539	-0.03%
2020/05/26	0	0.00	1	84.70	84.50	-1	9,532	-0.01%
2020/05/25	0	0.00	1	81.00	83.40	-1	9,439	-0.01%
2020/05/22	0	0.00	3	82.57	81.90	-3	9,445	-0.03%
2020/05/21	5	82.38	1	82.00	84.50	4	9,372	0.04%
2020/05/20	1	78.70	2	79.10	78.20	-1	9,126	-0.01%
2020/05/19	2	78.40	0	0.00	77.70	2	9,054	0.02%
2020/05/18	3	79.87	8	80.90	79.10	-5	8,949	-0.06%
2020/05/15	6	82.08	0	0.00	83.50	6	8,879	0.07%
2020/05/14	2	88.50	6	88.43	85.20	-4	8,911	-0.04%
2020/05/13	0	0.00	6	88.22	88.40	-6	9,000	-0.07%
2020/05/12	1	87.60	0	0.00	86.10	1	9,134	0.01%
2020/05/11	11	87.40	11	87.58	87.30	0	9,661	0.00%
2020/05/08	5	85.30	5	86.00	84.80	0	9,777	0.00%
2020/05/07	4	82.73	1	83.80	83.70	3	9,807	0.03%
2020/05/06	5	82.30	4	82.15	81.70	1	9,836	0.01%
2020/05/05	0	0.00	2	86.40	83.50	-2	9,946	-0.02%
2020/05/04	2	84.35	7	84.56	85.00	-5	9,910	-0.05%
2020/04/30	1	83.70	1	83.30	82.70	0	9,851	0.00%
2020/04/29	10	83.40	1	83.00	81.90	9	9,859	0.09%
2020/04/28	0	0.00	5	82.60	82.00	-5	9,997	-0.05%
2020/04/27	0	0.00	1	79.00	83.00	-1	9,876	-0.01%
2020/04/24	3	78.40	0	0.00	77.70	3	9,790	0.03%
2020/04/23	11	78.50	30	77.69	78.10	-19	10,157	-0.19%
2020/04/22	21	76.43	1	75.90	76.80	20	10,429	0.19%
2020/04/20	10	78.54	0	0.00	78.60	10	10,568	0.09%
2020/04/17	3	80.93	1	79.40	79.40	2	10,565	0.02%
2020/04/16	2	78.30	0	0.00	78.00	2	10,358	0.02%
2020/04/15	1	74.40	1	75.60	74.70	0	10,145	0.00%
2020/04/13	1	73.40	0	0.00	72.10	1	9,871	0.01%
2020/04/10	1	73.10	2	72.70	74.50	-1	9,748	-0.01%
2020/04/09	1	71.70	0	0.00	71.20	1	9,553	0.01%
2020/04/08	6	71.83	2	71.55	73.30	4	9,411	0.04%
2020/04/01	0	0.00	1	60.50	61.00	-1	9,162	-0.01%
2020/03/30	1	57.00	0	0.00	56.90	1	9,485	0.01%
2020/03/18	0	0.00	1	52.00	49.05	-1	11,755	-0.01%
2020/03/16	0	0.00	1	64.80	59.90	-1	12,017	-0.01%
2020/03/12	8	74.81	3	75.43	73.80	5	11,995	0.04%
2020/03/11	2	82.00	0	0.00	82.00	2	11,586	0.02%
2020/03/10	2	86.40	1	86.60	88.90	1	11,269	0.01%
2020/03/09	4	87.60	0	0.00	85.40	4	11,052	0.04%
2020/03/06	2	92.45	1	92.90	92.20	1	10,805	0.01%
2020/03/05	0	0.00	1	94.50	94.40	-1	10,694	-0.01%
2020/03/04	1	88.00	0	0.00	90.50	1	10,369	0.01%
2020/03/03	0	0.00	1	92.00	93.30	-1	10,123	-0.01%
2020/03/02	1	87.50	0	0.00	88.00	1	10,366	0.01%
2020/02/24	1	88.90	2	92.00	92.00	-1	12,057	-0.01%
2020/02/20	1	90.00	0	0.00	90.50	1	12,200	0.01%
2020/02/19	1	87.40	0	0.00	89.60	1	12,238	0.01%
2020/02/18	1	89.30	0	0.00	87.10	1	12,283	0.01%
2020/02/17	6	93.07	4	93.95	90.30	2	12,367	0.02%
2020/02/14	1	93.60	1	93.20	92.90	0	12,039	0.00%
2020/02/13	0	0.00	2	94.80	92.20	-2	11,828	-0.02%
2020/02/12	4	93.88	4	93.70	93.90	0	11,698	0.00%
2020/02/11	3	88.43	6	88.63	90.30	-3	11,126	-0.03%
2020/02/10	0	0.00	1	84.30	82.10	-1	10,831	-0.01%
2020/02/07	3	82.07	2	82.70	81.50	1	10,693	0.01%
2020/02/06	3	82.30	0	0.00	84.50	3	10,615	0.03%
2020/02/05	1	79.00	1	79.30	79.10	0	10,467	0.00%
2020/02/04	3	79.27	2	79.00	80.20	1	10,441	0.01%
2020/02/03	1	75.20	0	0.00	74.70	1	10,361	0.01%
2020/01/31	2	78.00	2	79.00	78.60	0	10,724	0.00%
2020/01/20	3	90.27	0	0.00	89.60	3	11,261	0.03%
2020/01/17	2	90.30	1	89.30	90.00	1	11,488	0.01%
2020/01/15	6	83.92	0	0.00	83.50	6	11,303	0.05%
2020/01/14	0	0.00	2	83.10	84.60	-2	11,542	-0.02%
2020/01/08	0	0.00	5	76.40	77.00	-5	11,346	-0.04%
2020/01/07	0	0.00	10	78.25	76.30	-10	11,372	-0.09%
2020/01/06	0	0.00	6	78.62	77.70	-6	11,420	-0.05%
2019/12/25	0	0.00	1	82.50	77.80	-1	11,476	-0.01%
2019/12/24	0	0.00	1	79.90	80.50	-1	11,212	-0.01%
2019/12/23	0	0.00	3	77.60	77.70	-3	11,084	-0.03%
2019/12/20	6	79.08	0	0.00	78.80	6	10,936	0.05%
2019/12/19	2	85.10	2	82.80	83.00	0	10,824	0.00%
2019/12/18	0	0.00	8	82.55	83.00	-8	10,621	-0.08%
2019/12/17	5	82.90	7	82.53	82.80	-2	10,511	-0.02%
2019/12/16	14	82.89	11	82.37	83.50	3	10,491	0.03%
2019/12/13	7	81.76	9	81.18	79.40	-2	10,099	-0.02%
2019/12/12	5	76.86	4	78.18	79.70	1	9,473	0.01%
2019/12/11	0	0.00	4	71.90	72.50	-4	9,150	-0.04%
2019/11/28	0	0.00	1	64.50	65.70	-1	9,726	-0.01%
2019/11/27	3	67.43	2	68.30	66.20	1	9,792	0.01%
2019/11/26	2	72.10	0	0.00	69.90	2	9,471	0.02%
2019/11/25	4	70.50	1	71.80	70.30	3	9,255	0.03%
2019/11/22	4	71.90	53	70.13	71.00	-49	9,023	-0.54%
2019/11/21	53	68.71	9	66.46	70.00	44	8,275	0.53%
2019/11/20	2	64.00	1	63.40	63.70	1	7,756	0.01%
2019/11/19	1	64.50	0	0.00	64.10	1	7,777	0.01%
2019/11/15	0	0.00	113	64.10	64.00	-113	8,002	-1.41%	大賣/鉅額交易
2019/11/14	14	64.14	0	0.00	64.30	14	7,985	0.18%
2019/11/13	31	64.34	0	0.00	63.60	31	8,007	0.39%
2019/11/12	68	62.68	0	0.00	63.60	68	8,029	0.85%
2019/11/11	3	60.60	0	0.00	60.90	3	8,044	0.04%
2019/10/29	4	61.73	7	62.11	62.50	-3	7,459	-0.04%
2019/10/28	2	61.15	2	62.30	62.50	0	7,213	0.00%
2019/10/25	0	0.00	3	58.20	58.40	-3	6,847	-0.04%
2019/10/24	12	55.63	13	55.78	57.10	-1	6,622	-0.02%
2019/10/23	0	0.00	1	52.80	53.20	-1	6,388	-0.02%
2019/10/22	20	52.20	24	52.58	53.40	-4	6,493	-0.06%
2019/10/21	1	50.70	6	50.53	50.70	-5	6,472	-0.08%
2019/10/18	0	0.00	1	48.90	48.75	-1	6,602	-0.02%
2019/10/14	1	45.40	1	45.45	45.85	0	6,886	0.00%
2019/10/09	1	46.85	0	0.00	46.75	1	6,921	0.01%
2019/10/07	1	48.05	0	0.00	47.80	1	7,375	0.01%
2019/10/04	1	48.85	0	0.00	48.00	1	7,409	0.01%
2019/10/01	4	48.31	0	0.00	47.80	4	7,684	0.05%
2019/09/24	5	50.30	4	49.63	49.20	1	7,972	0.01%
2019/09/23	15	50.28	13	50.07	51.60	2	7,820	0.03%
2019/09/20	2	49.83	2	49.60	49.65	0	7,658	0.00%
2019/09/19	0	0.00	6	49.96	49.75	-6	7,631	-0.08%
2019/09/18	5	48.43	0	0.00	48.70	5	7,452	0.07%
2019/09/17	1	48.45	0	0.00	48.20	1	7,429	0.01%
2019/09/11	1	49.25	0	0.00	48.90	1	7,347	0.01%
2019/09/10	0	0.00	6	49.35	48.70	-6	7,287	-0.08%
2019/09/09	2	49.60	0	0.00	49.55	2	7,298	0.03%
2019/09/04	0	0.00	2	49.50	49.00	-2	6,930	-0.03%
2019/08/28	3	47.75	4	46.99	46.50	-1	6,616	-0.02%
2019/08/26	2	45.55	1	45.50	45.25	1	6,483	0.02%
2019/08/23	1	47.75	0	0.00	47.10	1	6,419	0.02%
2019/08/22	4	48.61	5	48.85	48.20	-1	6,365	-0.02%
2019/08/21	0	0.00	3	49.20	49.50	-3	6,219	-0.05%
2019/08/20	6	47.83	0	0.00	46.70	6	5,900	0.10%
2019/08/19	0	0.00	2	47.20	47.20	-2	5,832	-0.03%
2019/08/16	2	46.75	0	0.00	46.15	2	5,768	0.03%
2019/08/15	1	46.90	1	46.60	49.10	0	5,559	0.00%
2019/08/12	2	49.00	0	0.00	48.90	2	5,341	0.04%
2019/08/08	0	0.00	3	46.27	47.85	-3	5,247	-0.06%
2019/08/07	0	0.00	3	45.45	44.30	-3	5,122	-0.06%
2019/08/06	7	44.20	6	44.73	45.05	1	5,075	0.02%
2019/08/02	1	46.65	1	46.70	46.50	0	4,936	0.00%
2019/08/01	3	48.00	1	48.05	48.25	2	4,875	0.04%
2019/07/31	0	0.00	2	48.50	49.00	-2	4,831	-0.04%
2019/07/30	3	47.50	0	0.00	47.50	3	4,736	0.06%
2019/07/26	3	51.43	1	51.90	51.00	2	4,519	0.04%
2019/07/25	3	51.17	0	0.00	51.50	3	4,353	0.07%
2019/07/24	5	50.14	4	51.03	51.50	1	4,223	0.02%
2019/07/23	2	49.90	2	49.80	48.05	0	3,858	0.00%
2019/07/22	2	46.50	6	46.89	48.95	-4	3,506	-0.11%
2019/07/19	2	45.40	3	44.95	44.50	-1	3,149	-0.03%
2019/07/17	1	43.45	1	43.90	43.25	0	2,829	0.00%
2019/07/15	1	42.80	0	0.00	43.65	1	2,741	0.04%
2019/07/12	5	45.04	7	44.17	43.10	-2	2,702	-0.07%
2019/07/11	2	41.90	3	42.72	43.00	-1	2,412	-0.04%
2019/07/08	0	0.00	1	41.65	41.30	-1	2,324	-0.04%
2019/07/05	0	0.00	2	40.75	42.40	-2	2,310	-0.09%
2019/07/04	0	0.00	9	40.34	40.30	-9	2,161	-0.42%
2019/07/03	1	38.60	1	38.65	39.30	0	1,933	0.00%
2019/07/02	3	35.10	0	0.00	35.75	3	1,850	0.16%
2019/07/01	1	35.30	0	0.00	35.20	1	1,845	0.05%
2019/06/21	2	35.25	4	35.00	34.65	-2	2,070	-0.10%
2019/06/20	2	34.55	0	0.00	34.55	2	2,057	0.10%
2019/06/19	5	34.70	0	0.00	34.40	5	2,078	0.24%
2019/06/12	0	0.00	5	34.10	34.30	-5	2,045	-0.24%
2019/06/04	0	0.00	10	31.44	31.40	-10	1,980	-0.50%
2019/05/30	1	32.20	0	0.00	32.35	1	2,038	0.05%
2019/05/23	1	31.80	0	0.00	31.50	1	2,102	0.05%
2019/05/22	1	34.10	0	0.00	33.00	1	2,137	0.05%
2019/05/02	1	39.00	0	0.00	39.80	1	3,565	0.03%
2019/04/26	1	40.90	0	0.00	40.75	1	3,544	0.03%
2019/04/25	1	41.55	0	0.00	42.00	1	3,523	0.03%
2019/04/18	1	42.55	0	0.00	41.40	1	3,447	0.03%
2019/04/17	0	0.00	1	43.50	43.60	-1	3,387	-0.03%
2019/04/15	1	43.60	3	43.75	44.00	-2	3,260	-0.06%
2019/04/12	0	0.00	10	41.95	42.00	-10	3,118	-0.32%
2019/04/11	0	0.00	10	41.35	41.20	-10	3,102	-0.32%
2019/04/09	0	0.00	2	41.75	42.70	-2	3,017	-0.07%
2019/04/08	0	0.00	12	41.26	41.45	-12	2,915	-0.41%
2019/03/20	8	39.55	0	0.00	39.15	8	2,631	0.30%
2019/03/15	2	39.10	0	0.00	39.45	2	2,655	0.08%
2019/03/12	6	39.15	0	0.00	38.50	6	2,703	0.22%
2019/03/11	6	38.78	0	0.00	38.85	6	2,736	0.22%
2019/03/07	1	37.90	0	0.00	38.00	1	2,872	0.03%
2019/03/04	3	40.65	0	0.00	40.65	3	2,959	0.10%
2019/02/26	2	40.43	0	0.00	40.20	2	2,979	0.07%
2019/02/25	0	0.00	1	41.10	40.75	-1	3,017	-0.03%
2019/02/20	2	41.00	0	0.00	41.10	2	2,984	0.07%
2019/02/14	1	43.25	4	42.93	43.25	-3	2,836	-0.11%
2019/02/11	0	0.00	3	40.43	39.80	-3	2,624	-0.11%
2019/01/25	0	0.00	4	37.99	38.10	-4	2,673	-0.15%
2019/01/24	13	38.27	10	38.80	38.30	3	2,630	0.11%
2019/01/23	5	35.85	5	35.39	37.00	0	2,159	0.00%
2019/01/11	0	0.00	2	33.65	32.65	-2	2,273	-0.09%
2019/01/10	1	33.30	0	0.00	33.60	1	2,281	0.04%
2019/01/09	1	33.35	0	0.00	33.30	1	2,315	0.04%
2018/12/21	1	33.80	0	0.00	34.65	1	2,869	0.03%
2018/12/13	1	37.55	0	0.00	37.55	1	2,962	0.03%
2018/12/10	2	36.05	0	0.00	36.05	2	3,033	0.07%
2018/11/27	0	0.00	2	35.30	35.50	-2	3,147	-0.06%
2018/11/26	2	34.20	0	0.00	34.30	2	3,164	0.06%
2018/11/22	0	0.00	2	35.60	33.80	-2	3,231	-0.06%
2018/11/19	2	34.40	0	0.00	34.50	2	3,308	0.06%
2018/11/09	2	35.45	0	0.00	35.45	2	3,940	0.05%
2018/11/06	4	36.88	6	37.25	34.85	-2	3,983	-0.05%
2018/11/05	2	36.25	0	0.00	37.35	2	3,980	0.05%
2018/11/01	1	33.25	1	33.85	34.80	0	3,981	0.00%
2018/10/31	1	32.90	0	0.00	33.00	1	4,014	0.02%
2018/10/26	2	32.78	2	32.58	32.35	0	4,163	0.00%
2018/09/27	0	0.00	3	44.75	44.75	-3	4,267	-0.07%
2018/09/21	0	0.00	4	44.39	44.50	-4	4,321	-0.09%
2018/09/20	4	43.91	0	0.00	43.30	4	4,336	0.09%
2018/09/17	1	46.60	0	0.00	46.95	1	4,410	0.02%
2018/09/14	7	45.67	0	0.00	47.90	7	4,438	0.16%
2018/09/07	0	0.00	1	49.30	49.25	-1	4,878	-0.02%
2018/09/06	1	50.50	0	0.00	50.50	1	4,877	0.02%
2018/09/04	0	0.00	5	51.58	51.90	-5	4,927	-0.10%
2018/08/31	0	0.00	1	49.65	51.40	-1	4,944	-0.02%
2018/08/30	2	50.65	0	0.00	50.50	2	5,026	0.04%
2018/08/28	3	50.70	0	0.00	50.70	3	5,122	0.06%
2018/08/24	1	47.00	0	0.00	47.05	1	5,223	0.02%
2018/08/22	1	47.25	0	0.00	46.95	1	5,505	0.02%
2018/08/20	1	45.00	0	0.00	44.60	1	5,688	0.02%
2018/08/09	1	61.20	0	0.00	61.00	1	6,484	0.02%
2018/08/08	0	0.00	1	60.40	60.10	-1	6,496	-0.02%
2018/08/03	1	59.70	1	60.50	60.10	0	6,480	0.00%
2018/08/02	1	59.80	1	60.60	59.80	0	6,568	0.00%
2018/07/26	1	59.10	0	0.00	58.80	1	6,753	0.01%
2018/07/23	2	58.20	0	0.00	58.20	2	6,874	0.03%
2018/07/19	0	0.00	2	63.90	63.00	-2	6,858	-0.03%
2018/07/18	1	63.10	0	0.00	62.80	1	6,915	0.01%
2018/07/17	1	63.00	0	0.00	62.80	1	6,945	0.01%
2018/07/13	10	64.00	11	64.47	63.80	-1	6,892	-0.01%
2018/07/12	1	59.10	0	0.00	59.80	1	6,751	0.01%
2018/07/11	0	0.00	1	57.80	58.10	-1	6,782	-0.01%
2018/07/10	2	56.15	1	56.30	57.50	1	6,794	0.01%
2018/06/21	5	64.60	5	65.20	65.30	0	7,276	0.00%
2018/06/19	2	64.30	0	0.00	64.30	2	7,169	0.03%
2018/06/14	0	0.00	4	71.00	70.40	-4	6,884	-0.06%
2018/06/11	0	0.00	1	70.40	70.10	-1	7,271	-0.01%
2018/06/08	2	71.20	0	0.00	71.50	2	7,345	0.03%
2018/06/07	0	0.00	2	73.50	72.90	-2	7,612	-0.03%
2018/06/05	0	0.00	2	72.60	72.10	-2	7,830	-0.03%
2018/06/01	7	69.80	5	70.70	70.10	2	7,751	0.03%
2018/05/31	5	74.00	5	70.80	70.90	0	7,704	0.00%
2018/05/30	5	74.10	5	72.96	73.00	0	7,571	0.00%
2018/05/29	5	76.70	5	75.50	74.90	0	7,497	0.00%
2018/05/28	5	75.50	5	76.10	75.10	0	7,378	0.00%
2018/05/25	10	74.05	10	74.70	73.20	0	7,271	0.00%
2018/05/24	8	73.75	8	74.38	73.80	0	7,205	0.00%
2018/05/22	14	71.55	16	72.14	72.20	-2	7,194	-0.03%
2018/05/21	0	0.00	6	68.55	69.40	-6	6,877	-0.09%
2018/05/18	1	64.10	0	0.00	63.10	1	6,979	0.01%
2018/05/16	0	0.00	1	65.90	66.40	-1	7,154	-0.01%
2018/05/14	0	0.00	1	63.40	63.40	-1	7,452	-0.01%
2018/05/10	0	0.00	2	63.15	64.50	-2	7,516	-0.03%
2018/05/08	2	61.00	0	0.00	61.40	2	7,650	0.03%
2018/05/02	0	0.00	2	59.10	60.40	-2	8,047	-0.02%
2018/04/27	2	54.45	0	0.00	54.90	2	8,263	0.02%
2018/04/19	1	61.80	0	0.00	61.90	1	9,529	0.01%
2018/04/17	0	0.00	3	63.10	60.70	-3	9,895	-0.03%
2018/04/16	1	63.50	0	0.00	63.30	1	10,093	0.01%
2018/04/13	0	0.00	1	63.90	63.50	-1	10,590	-0.01%
2018/04/12	1	60.10	1	62.50	62.40	0	10,774	0.00%
2018/04/11	3	61.03	0	0.00	61.10	3	10,948	0.03%
2018/04/03	0	0.00	1	64.00	64.10	-1	11,541	-0.01%
2018/03/30	3	67.63	0	0.00	66.20	3	11,981	0.03%
2018/03/27	1	71.00	4	70.15	68.40	-3	12,524	-0.02%
2018/03/26	5	70.66	0	0.00	70.60	5	12,551	0.04%
2018/03/23	0	0.00	2	64.10	65.70	-2	12,542	-0.02%
2018/03/19	2	70.90	0	0.00	69.00	2	13,717	0.01%
2018/03/13	6	68.27	0	0.00	68.00	6	14,988	0.04%
2018/03/12	1	60.70	4	64.05	65.60	-3	15,185	-0.02%
2018/03/06	1	57.90	1	58.00	58.00	0	16,338	0.00%
2018/03/05	1	58.40	1	58.20	56.80	0	16,639	0.00%
2018/03/02	0	0.00	2	58.30	58.20	-2	17,129	-0.01%
2018/03/01	2	57.40	0	0.00	57.50	2	17,425	0.01%
2018/02/27	2	58.60	0	0.00	57.20	2	17,791	0.01%
2018/02/26	1	57.30	0	0.00	56.90	1	17,987	0.01%
2018/02/23	2	59.40	0	0.00	58.70	2	18,280	0.01%
2018/02/22	2	58.30	3	57.63	56.80	-1	18,695	-0.01%
2018/02/08	0	0.00	3	65.13	63.60	-3	19,581	-0.02%
2018/02/07	0	0.00	4	68.77	64.50	-4	19,761	-0.02%
2018/02/06	9	67.88	1	67.70	67.60	8	19,925	0.04%
2018/02/05	1	75.20	0	0.00	75.10	1	19,735	0.01%
2018/02/02	3	77.43	1	77.60	78.00	2	19,966	0.01%
2018/02/01	2	77.80	4	78.20	77.50	-2	20,568	-0.01%
2018/01/31	2	76.60	1	76.50	77.50	1	21,135	0.00%
2018/01/30	1	76.10	1	77.60	75.60	0	21,137	0.00%
2018/01/29	7	76.26	0	0.00	76.00	7	21,218	0.03%
2018/01/25	1	78.50	0	0.00	75.00	1	21,192	0.00%
2018/01/24	1	75.00	2	75.80	77.30	-1	21,410	0.00%
2018/01/22	3	76.50	4	76.63	76.00	-1	21,229	0.00%
2018/01/19	1	80.20	0	0.00	79.60	1	21,023	0.00%
2018/01/17	2	79.55	2	80.55	78.70	0	20,796	0.00%
2018/01/15	0	0.00	3	79.60	80.10	-3	20,533	-0.01%
2018/01/12	2	73.80	0	0.00	73.50	2	20,312	0.01%
2018/01/11	3	73.23	1	74.40	72.70	2	20,526	0.01%
2018/01/10	1	71.70	0	0.00	71.00	1	20,382	0.00%
2018/01/09	7	74.81	2	73.90	73.60	5	20,314	0.02%
2018/01/08	2	80.90	3	81.23	80.80	-1	19,997	-0.01%
2018/01/05	1	84.10	6	84.90	84.30	-5	20,234	-0.02%
2018/01/04	4	83.75	5	83.38	83.70	-1	20,093	0.00%
2018/01/03	5	82.20	0	0.00	80.70	5	19,829	0.03%
2018/01/02	4	79.80	0	0.00	79.90	4	19,745	0.02%