精材 (3374)-第一金-頭份券商分點個股進出

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
113.5
漲跌
▲2.5
漲幅
+2.25%
成交量
587張
產業
上櫃半導體類股
1095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－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/04/23	0	0.00	4	113.00	113.50	-4	2,217	-0.18%
2024/04/17	0	0.00	1	117.50	117.50	-1	2,193	-0.05%
2024/04/11	1	126.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	0.4	129.00	129.00	-0.4	2,162	-0.02%
2024/04/08	0.4	128.00	0	0.00	127.00	0.4	2,133	0.02%
2024/04/03	1	125.00	1	126.50	127.50	0	2,131	0.00%
2024/04/02	5	128.00	5	127.50	127.50	0	2,130	0.00%
2024/03/26	0	0.00	2	124.02	124.50	-2	2,136	-0.09%
2024/03/22	8	130.44	6	128.50	128.50	2	2,159	0.09%
2024/03/20	1	129.00	0	0.00	126.00	1	2,190	0.05%
2024/03/18	1	126.00	1	125.50	126.50	0	2,216	0.00%
2024/03/14	0	0.00	0.3	125.83	125.50	-0.3	2,331	-0.01%
2024/03/13	1	126.50	3	128.50	126.50	-2	2,357	-0.08%
2024/03/12	1.3	128.08	1	129.50	129.50	0.3	2,385	0.01%
2024/03/08	0	0.00	14	133.68	129.50	-14	2,439	-0.57%
2024/03/07	2	132.50	1	134.50	131.50	1	2,390	0.04%
2024/03/06	1	131.50	0	0.00	132.00	1	2,447	0.04%
2024/03/04	3	132.00	1	131.50	130.50	2	2,580	0.08%
2024/03/01	1	130.50	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	130.00	0	0.00	132.00	0	2,817	0.00%
2024/02/27	1	129.50	0	0.00	128.50	1	2,893	0.03%
2024/02/26	7	132.43	0	0.00	130.50	7	3,073	0.23%
2024/02/23	3	134.50	2	134.50	132.50	1	3,063	0.03%
2024/02/22	0	0.00	1	131.50	131.50	-1	3,009	-0.03%
2024/02/21	8	129.25	0	0.00	129.50	8	2,972	0.27%
2024/02/20	3	135.33	1	135.00	135.50	2	2,886	0.07%
2024/02/19	0	0.00	1	133.50	133.50	-1	2,822	-0.04%
2024/02/16	0	0.00	2	132.50	132.50	-2	2,756	-0.07%
2024/02/15	2	132.00	4	129.25	131.50	-2	2,759	-0.07%
2024/02/05	1	128.00	1	126.50	126.50	0	2,821	0.00%
2024/02/02	1	128.00	0	0.00	128.00	1	2,833	0.04%
2024/01/19	0	0.00	2	127.00	125.50	-2	2,939	-0.07%
2023/12/15	1	131.50	0	0.00	130.00	1	3,365	0.03%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/12	0	0.00	2	128.00	127.50	-2	3,258	-0.06%
2023/12/11	0	0.00	3	128.00	128.50	-3	3,222	-0.09%
2023/12/07	1	134.50	1	135.50	135.00	0	3,092	0.00%
2023/12/05	1	137.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	8	138.38	4.2	139.17	137.50	3.8	2,976	0.13%
2023/12/01	0	0.00	12	140.00	139.50	-12	2,929	-0.41%
2023/11/30	13	138.50	13	140.15	138.00	0	2,840	0.00%
2023/11/29	0	0.00	1	136.00	136.00	-1	2,739	-0.04%
2023/11/28	0	0.00	1	132.00	132.50	-1	2,664	-0.04%
2023/11/27	12	137.92	9	140.50	133.50	3	2,531	0.12%
2023/11/24	0	0.00	2	138.00	136.50	-2	2,387	-0.08%
2023/11/21	1	132.00	1	133.00	132.50	0	2,064	0.00%
2023/11/16	0	0.00	1	129.50	128.00	-1	1,978	-0.05%
2023/11/15	1	129.50	0	0.00	128.50	1	1,973	0.05%
2023/11/14	0	0.00	1	129.50	130.00	-1	1,941	-0.05%
2023/11/13	1	130.50	1	129.50	128.50	0	1,908	0.00%
2023/11/10	5	130.50	5	127.00	127.00	0	1,789	0.00%
2023/11/08	0	0.00	1	129.50	128.50	-1	1,773	-0.06%
2023/11/07	9	129.94	7	129.93	130.00	2	1,712	0.12%
2023/11/06	2.2	126.05	6	127.83	128.00	-3.8	1,633	-0.23%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	1	118.00	1	120.50	120.00	0	1,517	0.00%
2023/10/31	1	117.50	1	118.00	115.50	0	1,516	0.00%
2023/10/30	0	0.00	1	118.50	117.00	-1	1,510	-0.07%
2023/10/27	0	0.00	1	117.50	117.00	-1	1,535	-0.07%
2023/10/26	1	120.00	0	0.00	117.50	1	1,550	0.06%
2023/10/25	2	122.75	3	123.33	122.50	-1	1,527	-0.07%
2023/10/23	1	120.50	0	0.00	116.50	1	1,494	0.07%
2023/10/20	1	120.00	0	0.00	120.00	1	1,498	0.07%
2023/10/19	3	117.00	5	119.40	123.50	-2	1,467	-0.14%
2023/10/17	1	118.00	0	0.00	118.00	1	1,490	0.07%
2023/10/12	3	115.50	10	116.65	119.00	-7	1,593	-0.44%
2023/10/11	2	113.00	2	114.00	112.50	0	1,613	0.00%
2023/10/06	0	0.00	1	112.00	112.00	-1	1,719	-0.06%
2023/10/04	3	110.67	0	0.00	111.00	3	1,849	0.16%
2023/10/03	1	115.00	0	0.00	114.00	1	1,884	0.05%
2023/09/28	7	117.50	7	119.00	117.50	0	2,015	0.00%
2023/09/27	0	0.00	4	117.88	118.00	-4	2,224	-0.18%
2023/09/22	0	0.00	1	108.50	109.00	-1	2,730	-0.04%
2023/09/20	1	110.00	0	0.00	108.00	1	2,834	0.04%
2023/09/15	1	113.00	1	113.50	113.50	0	3,046	0.00%
2023/09/11	1	109.50	1	111.00	110.00	0	3,387	0.00%
2023/09/07	0	0.00	2	116.75	115.50	-2	3,711	-0.05%
2023/09/06	1	116.50	0	0.00	116.00	1	4,172	0.02%
2023/09/05	0	0.00	2	117.00	117.00	-2	4,457	-0.04%
2023/08/25	0	0.00	0.1	112.00	111.00	-0.1	4,937	0.00%
2023/08/24	1	114.00	1	115.50	113.50	0	4,937	0.00%
2023/08/23	0	0.00	1	112.50	113.00	-1	4,936	-0.02%
2023/08/17	1	109.00	1	111.00	112.00	0	4,932	0.00%
2023/08/16	1	107.50	1	108.50	110.00	0	4,920	0.00%
2023/08/15	1	109.50	1	110.00	110.00	0	4,908	0.00%
2023/08/10	1	114.00	0	0.00	113.00	1	4,851	0.02%
2023/08/02	0	0.00	1	121.50	120.50	-1	4,776	-0.02%
2023/08/01	1	123.50	0	0.00	123.50	1	4,750	0.02%
2023/07/28	0	0.00	1	129.00	128.50	-1	4,688	-0.02%
2023/07/26	1	125.00	0	0.00	125.50	1	4,655	0.02%
2023/07/25	1	128.50	0	0.00	129.00	1	4,639	0.02%
2023/07/21	1	129.00	0	0.00	129.50	1	4,566	0.02%
2023/07/18	1	134.50	1	136.00	132.50	0	4,433	0.00%
2023/07/17	3	134.17	0	0.00	134.00	3	4,399	0.07%
2023/07/14	3	135.33	1	136.00	138.00	2	4,358	0.05%
2023/07/13	4	136.75	1	136.00	134.50	3	4,332	0.07%
2023/07/12	2	136.25	1	137.00	137.00	1	4,253	0.02%
2023/07/11	3	134.67	1	136.00	133.50	2	4,175	0.05%
2023/07/10	0	0.00	1	137.00	136.00	-1	4,119	-0.02%
2023/07/07	3	134.17	1	133.00	134.00	2	4,061	0.05%
2023/07/06	4	138.00	2	138.00	135.00	2	3,973	0.05%
2023/07/05	6	142.42	2	143.25	140.00	4	3,862	0.10%
2023/07/04	2	140.25	17	136.53	144.50	-15	3,576	-0.42%
2023/07/03	1	131.50	8	130.56	131.50	-7	3,173	-0.22%
2023/06/30	21	124.98	23	126.07	128.50	-2	3,046	-0.07%
2023/06/29	2	125.75	0	0.00	126.00	2	3,017	0.07%
2023/06/28	6	127.25	5	130.40	126.50	1	3,009	0.03%
2023/06/27	5	127.00	6	128.25	126.50	-1	2,960	-0.03%
2023/06/26	1	123.50	0	0.00	124.50	1	2,867	0.03%
2023/06/21	2	125.50	1	123.50	123.00	1	2,813	0.04%
2023/06/20	5	127.50	1	126.50	126.50	4	2,776	0.14%
2023/06/19	3	129.00	4	130.00	129.00	-1	2,744	-0.04%
2023/06/16	2	127.50	1	128.50	127.00	1	2,673	0.04%
2023/06/15	23	134.04	19	131.63	130.00	4	2,616	0.15%
2023/06/14	15	129.17	17	129.03	129.00	-2	2,456	-0.08%
2023/06/13	24	129.02	21	129.76	130.00	3	2,372	0.13%
2023/06/12	40	134.53	24.1	129.68	128.00	16	2,139	0.75%
2023/06/09	12.1	126.00	12.3	124.86	128.00	-0.2	1,682	-0.01%
2023/06/08	20	118.75	28.2	117.17	116.50	-8.2	1,425	-0.58%
2023/06/07	1.5	109.17	4	110.38	113.00	-2.5	1,147	-0.22%
2023/06/06	0	0.00	1	106.50	107.00	-1	1,034	-0.10%
2023/06/05	0	0.00	7	106.50	106.50	-7	1,155	-0.61%
2023/06/02	2	105.25	1	106.50	105.00	1	1,148	0.09%
2023/05/29	1	104.00	1	106.00	105.00	0	1,152	0.00%
2023/05/26	1	105.00	6	105.25	104.50	-5	1,146	-0.44%
2023/05/25	0	0.00	3	101.83	102.50	-3	1,117	-0.27%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/23	1	100.50	0	0.00	100.50	1	1,138	0.09%
2023/05/22	0	0.00	0.1	101.00	100.50	-0.1	1,151	-0.01%
2023/05/17	0	0.00	1	99.70	99.40	-1	1,234	-0.08%
2023/05/11	1.1	97.55	0	0.00	95.90	1.1	1,373	0.08%
2023/05/09	2	99.50	1	98.40	98.40	1	1,398	0.07%
2023/05/05	2	100.00	0	0.00	99.90	2	1,431	0.14%
2023/05/02	1	98.20	1	99.40	99.40	0	1,496	0.00%
2023/04/28	2	98.70	2	98.75	98.00	0	1,579	0.00%
2023/04/27	1	98.90	0	0.00	98.10	1	1,583	0.06%
2023/04/26	1	98.50	0	0.00	98.80	1	1,599	0.06%
2023/04/24	1	102.50	0	0.00	102.50	1	1,627	0.06%
2023/04/20	2	105.00	1	105.50	105.00	1	1,658	0.06%
2023/04/19	1	108.50	1	107.00	107.50	0	1,685	0.00%
2023/04/18	3	111.33	0	0.00	110.50	3	1,686	0.18%
2023/04/17	3	110.00	5	109.60	110.00	-2	1,643	-0.12%
2023/04/12	1	107.00	0	0.00	107.00	1	1,616	0.06%
2023/04/10	1	107.00	0	0.00	107.00	1	1,630	0.06%
2023/04/07	1	108.00	0	0.00	107.00	1	1,632	0.06%
2023/03/31	1	108.50	3	109.00	108.00	-2	1,652	-0.12%
2023/03/30	0	0.00	1	109.50	109.00	-1	1,655	-0.06%
2023/03/29	1	107.50	0	0.00	107.50	1	1,661	0.06%
2023/03/28	3	110.17	2	110.25	110.00	1	1,664	0.06%
2023/03/27	1	108.00	0	0.00	108.00	1	1,636	0.06%
2023/03/24	1	111.50	0	0.00	110.50	1	1,643	0.06%
2023/03/20	0	0.00	1	107.00	108.00	-1	1,614	-0.06%
2023/03/17	0	0.00	1	107.00	106.50	-1	1,619	-0.06%
2023/03/16	1	105.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	1	108.50	1	107.50	107.50	0	1,645	0.00%
2023/03/14	0	0.00	1	107.50	106.50	-1	1,667	-0.06%
2023/03/13	2	107.25	1	104.50	107.00	1	1,736	0.06%
2023/03/10	1	110.00	1	110.50	110.00	0	1,747	0.00%
2023/03/09	4	112.00	3	111.83	111.50	1	1,840	0.05%
2023/03/08	7	110.29	2	111.75	111.50	5	1,820	0.27%
2023/03/07	0	0.00	0.5	106.00	105.00	-0.5	1,717	-0.03%
2023/03/06	0	0.00	1	105.50	105.50	-1	1,721	-0.06%
2023/02/23	1	103.00	0	0.00	103.50	1	1,875	0.05%
2023/02/21	0	0.00	1	104.00	104.00	-1	1,967	-0.05%
2023/02/20	1	104.00	0	0.00	104.00	1	2,166	0.05%
2023/02/17	0	0.00	1	103.50	104.00	-1	2,329	-0.04%
2023/02/16	0	0.00	1	106.00	106.50	-1	2,299	-0.04%
2023/02/14	1	106.50	0	0.00	106.00	1	2,348	0.04%
2023/02/10	1	112.50	2	109.75	107.00	-1	2,416	-0.04%
2023/02/06	0.5	107.50	0	0.00	107.00	0.5	2,345	0.02%
2023/02/01	0.5	107.50	0	0.00	107.50	0.5	2,326	0.02%
2023/01/30	0	0.00	2	107.25	106.00	-2	2,325	-0.09%
2023/01/16	0	0.00	1	103.50	103.50	-1	2,261	-0.04%
2023/01/10	11	105.95	11	104.59	104.50	0	2,203	0.00%
2022/12/27	2	99.70	0	0.00	99.20	2	2,407	0.08%
2022/12/14	0	0.00	2	104.50	105.50	-2	2,808	-0.07%
2022/12/09	2	105.25	1	105.00	105.00	1	2,796	0.04%
2022/12/08	1	103.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	0.4	107.00	1	107.00	103.50	-0.6	2,784	-0.02%
2022/12/06	0	0.00	1	108.50	106.50	-1	2,754	-0.04%
2022/12/05	2.3	110.85	3	111.67	111.00	-0.7	2,723	-0.03%
2022/12/02	1	108.00	2	109.50	108.50	-1	2,658	-0.04%
2022/12/01	3	107.00	6	108.75	106.00	-3	2,630	-0.11%
2022/11/25	1	105.50	1	104.50	104.00	0	2,550	0.00%
2022/11/24	3	105.00	2	104.00	105.50	1	2,562	0.04%
2022/11/22	1	104.50	1	104.00	105.00	0	2,489	0.00%
2022/11/21	3	105.33	0	0.00	104.50	3	2,488	0.12%
2022/11/18	0	0.00	1	105.00	106.00	-1	2,459	-0.04%
2022/11/17	2	105.25	1	106.50	107.00	1	2,423	0.04%
2022/11/16	3	110.33	0	0.00	108.00	3	2,381	0.13%
2022/11/15	2.3	108.78	3.3	108.09	109.50	-1	2,254	-0.04%
2022/11/14	0	0.00	1	98.50	99.70	-1	2,158	-0.05%
2022/11/09	1	94.30	0	0.00	94.40	1	2,125	0.05%
2022/11/08	0	0.00	1	92.60	92.40	-1	2,124	-0.05%
2022/10/31	1.1	93.99	0	0.00	95.70	1.1	2,495	0.04%
2022/10/26	0.1	89.00	1	88.20	88.80	-0.9	2,533	-0.03%
2022/10/20	1	90.40	0	0.00	90.10	1	2,597	0.04%
2022/10/18	0	0.00	1	92.00	91.70	-1	2,659	-0.04%
2022/10/14	0	0.00	1	89.20	90.50	-1	2,810	-0.04%
2022/10/13	1	88.50	2	87.80	85.10	-1	2,835	-0.04%
2022/10/12	3	91.43	0	0.00	90.60	3	2,837	0.11%
2022/10/05	9	94.20	9	95.50	94.20	0	3,049	0.00%
2022/10/04	0	0.00	14	93.76	93.80	-14	3,038	-0.46%
2022/10/03	0	0.00	1	93.10	91.00	-1	3,013	-0.03%
2022/09/29	0.1	93.00	1	94.80	92.90	-1	3,245	-0.03%
2022/09/28	1	101.50	1	98.20	97.20	0	3,202	0.00%
2022/09/27	6	106.00	6	103.00	106.00	0	3,173	0.00%
2022/09/26	2	104.50	0	0.00	103.00	2	3,145	0.06%
2022/09/23	1	116.50	1	112.50	113.00	0	3,130	0.00%
2022/09/21	1	121.00	0	0.00	120.50	1	3,151	0.03%
2022/09/20	0	0.00	2	121.00	121.50	-2	3,169	-0.06%
2022/09/15	0	0.00	1	125.00	123.50	-1	3,306	-0.03%
2022/09/13	0	0.00	1	126.00	125.00	-1	3,416	-0.03%
2022/09/08	1	121.00	0	0.00	124.50	1	3,512	0.03%
2022/09/07	1	119.50	0	0.00	120.50	1	3,553	0.03%
2022/09/06	0	0.00	2	118.50	119.50	-2	3,601	-0.06%
2022/09/05	2	122.25	0	0.00	122.00	2	3,648	0.05%
2022/09/01	1	130.00	1	128.00	127.50	0	3,671	0.00%
2022/08/31	1	129.50	0	0.00	131.50	1	3,663	0.03%
2022/08/30	0	0.00	0.1	127.50	126.50	-0.1	3,655	0.00%
2022/08/29	0	0.00	1	124.00	126.00	-1	3,692	-0.03%
2022/08/24	2	128.75	3	129.33	128.00	-1	3,855	-0.03%
2022/08/22	3	132.00	4	130.25	128.50	-1	4,022	-0.02%
2022/08/19	2	125.50	4	128.00	129.50	-2	3,998	-0.05%
2022/08/18	0	0.00	1	124.00	124.50	-1	3,947	-0.03%
2022/08/17	1	124.00	1	124.50	124.00	0	3,950	0.00%
2022/08/12	2	119.00	3	121.83	122.50	-1	4,094	-0.02%
2022/08/11	2	121.50	4	122.00	120.50	-2	4,113	-0.05%
2022/08/10	1	120.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	5	126.00	1	125.00	125.00	4	4,121	0.10%
2022/08/05	7	129.29	5	130.00	129.50	2	4,038	0.05%
2022/08/04	1	125.50	1	125.50	129.50	0	3,959	0.00%
2022/07/28	0	0.00	1	127.00	126.50	-1	4,072	-0.02%
2022/07/27	10	127.50	13	128.58	128.50	-3	4,109	-0.07%
2022/07/26	0	0.00	1	126.50	127.50	-1	4,362	-0.02%
2022/07/22	6	125.92	2	127.50	125.00	4	4,576	0.09%
2022/07/21	1	126.00	3	126.33	128.00	-2	4,613	-0.04%
2022/07/19	3	122.33	1	122.50	122.50	2	4,758	0.04%
2022/07/18	18	124.36	18	123.08	124.50	0	4,884	0.00%
2022/07/15	1	121.50	1	118.00	122.00	0	5,046	0.00%
2022/07/14	0	0.00	2	112.00	114.00	-2	4,993	-0.04%
2022/07/13	3	110.00	1	108.00	108.00	2	5,079	0.04%
2022/07/08	1	110.50	1	113.00	111.00	0	5,042	0.00%
2022/07/07	2	110.00	4	103.75	111.00	-2	4,893	-0.04%
2022/07/05	2	123.00	0	0.00	123.50	2	4,631	0.04%
2022/07/01	1	123.00	1	125.50	122.00	0	4,577	0.00%
2022/06/29	0	0.00	1	135.00	134.50	-1	4,539	-0.02%
2022/06/28	1	132.00	0	0.00	132.50	1	4,668	0.02%
2022/06/15	1	142.00	1	137.00	137.00	0	4,351	0.00%
2022/06/13	1	148.00	121	147.49	146.00	-120	4,244	-2.83%	大賣/鉅額交易
2022/06/10	0	0.00	4	148.50	148.50	-4	4,214	-0.09%
2022/06/08	0	0.00	1	147.50	146.00	-1	4,161	-0.02%
2022/06/07	1	147.00	1	147.00	147.00	0	4,144	0.00%
2022/06/06	1	149.50	1	149.50	147.00	0	4,107	0.00%
2022/06/02	1	147.50	0	0.00	146.00	1	4,008	0.02%
2022/05/31	1	148.00	3	149.67	147.00	-2	3,922	-0.05%
2022/05/30	121	146.50	0	0.00	146.00	121	3,782	3.20%	大買/鉅額交易
2022/05/27	0	0.00	2	144.00	143.50	-2	3,728	-0.05%
2022/05/26	1	140.00	1	141.00	140.50	0	3,679	0.00%
2022/05/25	1	140.00	1	140.00	140.50	0	3,661	0.00%
2022/05/24	0	0.00	3	139.00	138.00	-3	3,663	-0.08%
2022/05/23	4	146.13	1	145.00	142.50	3	3,617	0.08%
2022/05/20	2	144.00	1	144.50	144.00	1	3,542	0.03%
2022/05/19	1	143.50	1	140.50	144.00	0	3,476	0.00%
2022/05/18	1	140.00	2	140.75	139.50	-1	3,422	-0.03%
2022/05/17	1	140.00	1	138.50	140.00	0	3,358	0.00%
2022/05/16	1	137.50	0	0.00	135.00	1	3,322	0.03%
2022/05/13	0	0.00	1	135.50	135.50	-1	3,295	-0.03%
2022/05/12	1	136.50	0	0.00	132.50	1	3,276	0.03%
2022/05/11	1	135.00	5	136.50	137.00	-4	3,252	-0.12%
2022/05/10	1	131.50	1	133.50	135.50	0	3,192	0.00%
2022/05/04	0	0.00	2	136.25	135.00	-2	3,024	-0.07%
2022/05/03	3	141.00	3	141.00	137.00	0	2,958	0.00%
2022/04/29	1	138.50	1.2	139.33	138.00	-0.2	2,675	-0.01%
2022/04/28	11	138.55	16	135.91	135.50	-5	2,587	-0.19%
2022/04/27	2	134.75	1	132.50	136.00	1	2,398	0.04%
2022/04/26	2	139.00	1	141.00	131.50	1	2,301	0.04%
2022/04/25	2	135.75	2	136.25	137.00	0	2,148	0.00%
2022/04/22	0	0.00	2	138.25	138.00	-2	2,052	-0.10%
2022/04/21	6	137.67	8	136.13	138.00	-2	1,943	-0.10%
2022/04/20	1	132.00	1	131.50	130.50	0	1,676	0.00%
2022/04/19	11	128.00	9	132.61	126.50	2	1,602	0.12%
2022/04/18	1	129.50	1	129.00	130.00	0	1,483	0.00%
2022/04/13	1	121.50	0	0.00	120.50	1	1,452	0.07%
2022/04/06	2	126.75	0	0.00	125.00	2	1,911	0.10%
2022/03/31	0	0.00	1	129.00	130.50	-1	1,990	-0.05%
2022/03/30	0	0.00	2	130.50	130.50	-2	1,826	-0.11%
2022/03/24	2	121.50	0	0.00	120.50	2	1,752	0.11%
2022/03/23	0	0.00	4	123.00	122.50	-4	1,754	-0.23%
2022/03/21	1	123.50	0	0.00	121.50	1	1,754	0.06%
2022/03/17	2	122.50	0	0.00	122.00	2	1,788	0.11%
2022/03/15	0	0.00	0.1	118.00	118.00	-0.1	1,772	-0.01%
2022/03/09	1	117.50	0	0.00	118.00	1	1,930	0.05%
2022/03/08	0	0.00	10.1	117.00	116.50	-10.1	1,968	-0.51%
2022/03/03	2	122.00	0.2	122.50	122.50	1.8	2,013	0.09%
2022/03/02	0	0.00	1	121.00	121.50	-1	2,029	-0.05%
2022/02/25	0	0.00	22	119.41	118.50	-22	2,038	-1.08%
2022/02/24	0.2	118.50	0	0.00	118.00	0.2	2,053	0.01%
2022/02/22	31	119.52	30	120.50	120.00	1	2,086	0.05%
2022/02/18	36	123.19	4	123.75	124.50	32	2,107	1.52%
2022/02/17	0	0.00	0.2	131.00	130.50	-0.2	2,049	-0.01%
2022/02/16	0	0.00	14	132.50	133.00	-14	2,083	-0.67%
2022/02/15	0	0.00	16	129.50	128.00	-16	2,116	-0.76%
2022/02/11	1	129.50	0	0.00	128.50	1	2,313	0.04%
2022/01/26	0	0.00	0.5	125.50	125.50	-0.5	2,719	-0.02%
2022/01/20	1	132.00	1	132.50	135.00	0	2,851	0.00%
2022/01/19	33	132.97	0	0.00	133.00	33	2,867	1.15%
2022/01/18	1	136.50	0.1	137.00	136.00	0.9	2,872	0.03%
2022/01/17	3	137.83	1	137.50	137.00	2	2,882	0.07%
2022/01/14	0	0.00	30	137.00	136.00	-30	2,897	-1.04%
2022/01/13	0	0.00	2	137.50	136.50	-2	2,916	-0.07%
2022/01/11	0	0.00	1	136.50	136.50	-1	3,074	-0.03%
2022/01/10	0	0.00	1	138.50	139.50	-1	3,363	-0.03%
2022/01/07	30	138.00	0	0.00	138.00	30	3,428	0.87%
2022/01/06	0	0.00	20	140.50	141.50	-20	3,396	-0.59%
2022/01/05	1	146.00	42	143.60	143.00	-41	3,378	-1.21%
2022/01/04	7.1	150.71	4	147.25	146.00	3.1	3,327	0.09%
2021/12/30	1	144.00	0	0.00	143.00	1	3,016	0.03%
2021/12/29	6	145.00	6	143.00	145.00	0	2,999	0.00%
2021/12/28	2.2	143.05	2	143.50	143.00	0.2	2,959	0.01%
2021/12/27	0	0.00	16	137.00	137.00	-16	2,874	-0.56%
2021/12/15	6	137.50	0	0.00	136.50	6	2,959	0.20%
2021/12/14	20	136.50	2	137.00	136.50	18	2,979	0.60%
2021/12/13	5	139.00	0	0.00	137.50	5	2,997	0.17%
2021/12/08	0	0.00	1	144.00	142.00	-1	3,038	-0.03%
2021/12/06	1	145.50	5	145.30	144.00	-4	3,028	-0.13%
2021/12/03	5	145.20	0	0.00	144.50	5	3,015	0.17%
2021/12/02	0	0.00	1	142.50	143.00	-1	2,974	-0.03%
2021/12/01	3	142.33	1	140.50	142.00	2	2,961	0.07%
2021/11/30	0	0.00	2	137.50	138.00	-2	2,964	-0.07%
2021/11/29	2	135.50	3	135.67	136.00	-1	3,003	-0.03%
2021/11/25	0	0.00	1	138.50	138.00	-1	3,102	-0.03%
2021/11/23	2	139.75	2	140.75	138.00	0	3,137	0.00%
2021/11/18	21	142.02	0	0.00	142.00	21	3,258	0.64%
2021/11/17	6	143.08	0	0.00	142.00	6	3,270	0.18%
2021/11/16	20	142.50	0	0.00	142.50	20	3,270	0.61%
2021/11/15	1	144.50	7	144.07	144.50	-6	3,283	-0.18%
2021/11/12	1	142.50	4	143.00	143.50	-3	3,317	-0.09%
2021/11/11	2	143.50	4	141.75	142.00	-2	3,340	-0.06%
2021/11/10	8	147.50	9	147.00	147.50	-1	3,484	-0.03%
2021/11/09	7	146.86	4	146.50	146.50	3	3,652	0.08%
2021/11/08	8	138.69	4	139.38	138.00	4	3,417	0.12%
2021/11/04	0	0.00	2	135.00	136.50	-2	3,454	-0.06%
2021/11/03	1	137.00	0	0.00	134.00	1	3,468	0.03%
2021/11/02	2	141.00	3	138.67	136.50	-1	3,486	-0.03%
2021/11/01	1	139.00	0	0.00	139.00	1	3,422	0.03%
2021/10/28	0.2	135.75	1	135.00	135.00	-0.8	3,431	-0.02%
2021/10/25	5	133.50	0	0.00	133.50	5	3,524	0.14%
2021/10/22	0	0.00	2	136.00	134.50	-2	3,615	-0.06%
2021/10/21	15	135.83	13	137.62	134.00	2	3,638	0.05%
2021/10/20	5	137.70	4	137.38	137.50	1	3,645	0.03%
2021/10/19	1	137.50	6	137.25	137.50	-5	3,661	-0.14%
2021/10/18	7	135.71	33	135.70	134.50	-26	3,648	-0.71%
2021/10/15	0	0.00	60	129.33	131.00	-60	3,585	-1.67%
2021/10/13	42	118.95	40	118.00	119.00	2	3,706	0.05%
2021/10/04	20	121.00	8	119.00	119.00	12	5,076	0.24%
2021/10/01	0	0.00	27	124.43	121.50	-27	5,188	-0.52%
2021/09/29	2	127.00	60	124.00	124.50	-58	5,297	-1.09%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/15	32	134.28	0	0.00	133.50	32	5,867	0.55%
2021/09/14	5	139.00	0	0.00	138.00	5	6,005	0.08%
2021/09/07	42	141.50	2	140.50	141.50	40	6,608	0.61%
2021/09/06	40	145.50	40	147.50	145.50	0	6,826	0.00%
2021/09/02	40	147.00	80	148.25	147.50	-40	7,195	-0.56%
2021/09/01	0	0.00	40	151.00	152.00	-40	7,157	-0.56%
2021/08/31	0	0.00	2	145.25	145.00	-2	7,103	-0.03%
2021/08/27	1	144.50	1	142.50	142.50	0	7,142	0.00%
2021/08/26	2	151.50	1	150.50	145.00	1	7,202	0.01%
2021/08/25	4	140.88	3	142.83	145.00	1	7,326	0.01%
2021/08/24	0	0.00	1	142.50	137.00	-1	7,323	-0.01%
2021/08/23	1	141.00	0	0.00	140.00	1	7,362	0.01%
2021/08/18	1	132.50	1	133.50	142.00	0	7,595	0.00%
2021/08/17	2	135.00	1	134.50	134.00	1	7,767	0.01%
2021/08/16	38	136.00	0	0.00	134.50	38	7,963	0.48%
2021/08/13	3	143.67	0	0.00	143.00	3	7,790	0.04%
2021/08/09	46	161.16	6.1	162.41	162.00	39.9	7,659	0.52%
2021/08/06	3	167.00	0	0.00	165.50	3	7,759	0.04%
2021/08/04	3	169.33	1	168.50	168.50	2	8,069	0.02%
2021/08/02	0	0.00	7	172.36	172.00	-7	8,146	-0.09%
2021/07/30	32	168.50	0	0.00	168.00	32	8,183	0.39%
2021/07/29	0.1	170.00	0	0.00	171.50	0.1	8,221	0.00%
2021/07/28	62	163.47	59.1	164.02	163.50	2.9	8,249	0.04%
2021/07/26	0	0.00	2	174.50	175.00	-2	8,304	-0.02%
2021/07/23	0	0.00	1	171.00	172.50	-1	8,256	-0.01%
2021/07/22	1.1	171.41	1	169.50	168.00	0.1	8,207	0.00%
2021/07/21	64	166.33	61	164.99	167.50	3	8,146	0.04%
2021/07/20	32	175.50	32	175.72	175.00	0	7,935	0.00%
2021/07/19	41	179.50	42	179.48	179.00	-1	7,871	-0.01%
2021/07/16	35	184.93	1	184.50	184.50	34	7,815	0.44%
2021/07/15	4	188.13	2.3	190.00	188.00	1.7	7,706	0.02%
2021/07/14	33	183.27	35.1	185.56	183.00	-2.1	7,431	-0.03%
2021/07/13	34	178.34	5	184.70	180.00	29	7,207	0.40%
2021/07/12	4.1	176.82	34	185.10	186.00	-29.9	6,948	-0.43%
2021/07/09	32	170.53	3	171.17	170.50	29	6,644	0.44%
2021/07/08	1	173.50	5	176.40	173.00	-4	6,766	-0.06%
2021/07/07	6	172.67	75	170.54	172.00	-69	6,750	-1.02%
2021/07/05	0	0.00	20	172.78	172.00	-20	6,838	-0.29%
2021/07/02	0	0.00	30	166.50	168.50	-30	6,829	-0.44%
2021/07/01	48	165.31	31	167.02	164.00	17	6,840	0.25%
2021/06/30	0	0.00	1	167.50	169.00	-1	6,861	-0.01%
2021/06/29	1	174.50	2	171.25	168.50	-1	6,940	-0.01%
2021/06/28	2	174.75	1	174.00	173.00	1	7,134	0.01%
2021/06/25	3	178.00	4	178.75	174.00	-1	7,129	-0.01%
2021/06/24	2	176.00	2	177.50	176.50	0	7,045	0.00%
2021/06/23	3	176.33	1	176.00	175.00	2	7,014	0.03%
2021/06/22	2	173.00	9	171.89	170.50	-7	6,885	-0.10%
2021/06/21	1	177.00	7	173.86	171.50	-6	6,832	-0.09%
2021/06/18	26	178.77	23	179.83	177.00	3	6,705	0.04%
2021/06/17	4	172.38	3	174.50	174.50	1	6,484	0.02%
2021/06/16	5	169.70	1	169.00	169.50	4	6,390	0.06%
2021/06/15	7	173.50	10	173.85	172.00	-3	6,359	-0.05%
2021/06/11	17	166.82	25	164.34	167.00	-8	6,218	-0.13%
2021/06/10	2	156.50	6	157.42	160.00	-4	5,943	-0.07%
2021/06/09	0	0.00	2	154.50	152.00	-2	5,890	-0.03%
2021/06/08	0	0.00	1	154.00	155.00	-1	5,946	-0.02%
2021/06/07	1	152.00	1	151.00	154.00	0	5,999	0.00%
2021/06/04	0	0.00	1	156.50	151.50	-1	5,961	-0.02%
2021/06/02	5	160.00	4	163.50	157.50	1	5,940	0.02%
2021/06/01	1	154.00	2	154.75	155.00	-1	5,765	-0.02%
2021/05/31	1	153.00	0	0.00	152.50	1	5,804	0.02%
2021/05/28	3	152.83	3	154.67	154.00	0	5,953	0.00%
2021/05/27	3	150.00	1	149.00	149.00	2	5,968	0.03%
2021/05/26	1	154.00	2	152.25	150.00	-1	5,931	-0.02%
2021/05/25	4	149.00	3	149.33	146.50	1	5,877	0.02%
2021/05/24	0	0.00	2	135.50	143.50	-2	5,725	-0.03%
2021/05/19	1	126.00	0	0.00	127.50	1	5,799	0.02%
2021/05/17	22	123.84	23	125.02	123.50	-1	5,961	-0.02%
2021/05/14	1	135.50	0	0.00	127.00	1	6,002	0.02%
2021/05/13	2	124.75	4	126.38	132.00	-2	6,118	-0.03%
2021/05/12	16	129.69	3	122.33	122.00	13	6,583	0.20%
2021/05/11	45	139.39	65	138.04	135.00	-20	6,563	-0.30%
2021/05/10	12	147.25	15	150.43	147.00	-3	6,685	-0.04%
2021/05/07	0	0.00	30	148.00	151.50	-30	6,828	-0.44%
2021/05/06	32	142.11	2	141.50	142.50	30	7,030	0.43%
2021/05/05	2.1	147.71	32	147.52	145.00	-29.9	7,264	-0.41%
2021/05/04	40	140.00	7	136.00	139.50	33	8,261	0.40%
2021/05/03	68	145.65	84	149.88	146.00	-16	8,256	-0.19%
2021/04/29	2	157.75	0	0.00	156.00	2	8,413	0.02%
2021/04/28	4	159.63	2	158.50	158.00	2	8,642	0.02%
2021/04/26	5	158.50	0	0.00	158.50	5	9,122	0.05%
2021/04/23	5	157.00	0	0.00	159.50	5	9,430	0.05%
2021/04/22	0	0.00	36	157.36	156.00	-36	9,853	-0.37%
2021/04/21	1	160.50	1	159.50	159.50	0	10,035	0.00%
2021/04/20	1	162.50	0	0.00	162.00	1	10,308	0.01%
2021/04/19	10.2	158.76	11	158.09	158.00	-0.8	10,647	-0.01%
2021/04/16	4.1	162.38	2	161.25	161.00	2.1	11,002	0.02%
2021/04/15	1.2	155.54	4	162.50	164.50	-2.8	11,521	-0.02%
2021/04/14	24.1	158.37	22	161.75	159.00	2.1	12,043	0.02%
2021/04/13	10.1	166.26	5	166.20	164.50	5.1	12,703	0.04%
2021/04/12	2	170.75	1	168.00	168.00	1	12,875	0.01%
2021/04/08	3	178.17	0	0.00	178.50	3	13,451	0.02%
2021/04/07	9	178.67	80	179.01	179.50	-71	13,495	-0.53%
2021/04/06	5	176.90	2	176.00	176.00	3	13,482	0.02%
2021/04/01	2	182.00	1	179.00	179.00	1	13,519	0.01%
2021/03/31	3.1	181.53	3	177.83	181.00	0.1	13,493	0.00%
2021/03/30	0	0.00	3	175.50	173.50	-3	13,352	-0.02%
2021/03/29	2	175.00	0	0.00	172.50	2	13,563	0.01%
2021/03/26	3	171.00	1	173.50	173.00	2	13,815	0.01%
2021/03/25	0.1	168.00	0	0.00	166.50	0.1	14,068	0.00%
2021/03/24	1	167.53	0	0.00	167.00	1	14,155	0.01%
2021/03/23	0	0.00	1	173.00	170.00	-1	14,331	-0.01%
2021/03/22	2	172.25	0	0.00	171.00	2	14,591	0.01%
2021/03/19	0	0.00	1	173.00	174.50	-1	15,058	-0.01%
2021/03/18	0	0.00	2	173.75	174.50	-2	15,457	-0.01%
2021/03/17	1	177.50	1	174.96	173.00	0	16,019	0.00%
2021/03/15	12.1	174.17	21	174.17	173.00	-8.9	17,301	-0.05%
2021/03/12	2	176.50	2.1	174.82	174.00	-0.1	18,042	0.00%
2021/03/11	17	171.94	16	173.88	174.50	1	18,240	0.01%
2021/03/10	1	168.07	0	0.00	168.00	1	18,435	0.01%
2021/03/09	8	170.98	0	0.00	169.50	8	18,692	0.04%
2021/03/08	0.1	170.32	0	0.00	166.50	0.1	18,842	0.00%
2021/03/05	2	171.22	1	170.50	170.00	1	18,948	0.01%
2021/03/04	0	174.00	5	174.00	173.00	-5	19,169	-0.03%
2021/03/03	0	164.50	1	178.00	177.50	-1	19,401	-0.01%
2021/03/02	5	171.50	0	0.00	166.50	5	19,411	0.03%
2021/02/26	0	173.00	0	0.00	173.00	0	19,843	0.00%
2021/02/25	2	177.25	4	176.63	175.00	-2	20,021	-0.01%
2021/02/24	2	180.22	0	0.00	177.00	2	20,393	0.01%
2021/02/23	1	178.04	0	0.00	178.50	1	20,736	0.00%
2021/02/22	1	185.00	0	0.00	181.50	1	21,242	0.00%
2021/02/19	1	184.00	3	182.17	183.50	-2	21,752	-0.01%
2021/02/18	3	179.33	5	178.70	179.00	-2	22,257	-0.01%
2021/02/17	7	179.71	11	180.00	181.00	-4	22,991	-0.02%
2021/02/05	3.2	175.41	3	176.17	174.50	0.2	23,351	0.00%
2021/02/04	26	173.48	13	173.69	174.00	13	23,961	0.05%
2021/02/03	188	182.45	207	179.88	178.00	-19	24,408	-0.08%	大買/大賣/
2021/02/02	3	191.83	4	193.25	192.50	-1	24,549	0.00%
2021/02/01	66	181.33	74	186.25	191.00	-8	25,135	-0.03%
2021/01/29	1	186.97	4	193.63	185.50	-3	25,467	-0.01%
2021/01/28	35	194.29	2	194.50	192.00	33	25,635	0.13%
2021/01/27	104	205.23	72	203.13	203.00	32	25,941	0.12%	大買/
2021/01/26	17	210.41	30	210.28	203.00	-13	26,040	-0.05%
2021/01/25	14	200.04	2	200.00	200.00	12	24,975	0.05%
2021/01/22	82	201.14	29	202.95	203.00	53	24,898	0.21%
2021/01/21	155	199.63	2	201.50	203.00	153	24,715	0.62%	大買/鉅額交易
2021/01/20	6.1	198.02	15	200.67	195.00	-8.9	24,517	-0.04%
2021/01/19	5	204.50	4	202.63	204.00	1	24,299	0.00%
2021/01/18	1	201.00	26	188.04	202.50	-25	24,131	-0.10%
2021/01/15	11	201.91	5	199.50	193.00	6	23,970	0.03%
2021/01/14	45	202.96	30.1	203.48	199.00	14.9	23,591	0.06%
2021/01/13	13	202.69	64	202.73	202.00	-51	23,410	-0.22%
2021/01/12	10	204.50	67	204.73	199.50	-57	23,156	-0.25%
2021/01/11	1	197.50	0	0.00	205.50	1	22,830	0.00%
2021/01/08	59	199.81	112	202.12	196.00	-53	22,519	-0.24%	大賣/
2021/01/07	9	201.06	54	202.57	203.00	-45	22,024	-0.20%
2021/01/06	28.3	195.86	20	195.65	193.00	8.3	21,470	0.04%
2021/01/05	9	192.39	36	189.79	188.00	-27	20,708	-0.13%
2021/01/04	36	185.88	14.2	188.20	187.50	21.8	20,524	0.11%
2020/12/31	4	184.63	3	184.83	183.50	1	20,324	0.00%
2020/12/30	4	171.50	2	173.75	176.50	2	19,893	0.01%
2020/12/29	3	172.33	31	171.76	171.50	-28	19,833	-0.14%
2020/12/28	5	171.70	2	171.25	172.00	3	19,785	0.02%
2020/12/25	5.1	171.92	3	169.17	169.00	2.1	19,703	0.01%
2020/12/24	7	172.29	3	170.00	170.00	4	19,653	0.02%
2020/12/23	4	173.00	7	172.71	173.50	-3	19,578	-0.02%
2020/12/22	6	168.17	3	168.33	167.50	3	19,489	0.02%
2020/12/21	29	164.21	42	164.27	164.00	-13	19,295	-0.07%
2020/12/18	1	173.50	1	171.50	171.50	0	19,108	0.00%
2020/12/17	46	174.68	84	171.60	175.00	-38	19,345	-0.20%
2020/12/16	3	175.67	2	172.50	171.50	1	19,198	0.01%
2020/12/15	91.2	171.56	88	171.42	171.00	3.2	18,978	0.02%
2020/12/14	40	176.33	34	181.72	176.00	6	18,544	0.03%
2020/12/11	96	193.90	33	190.33	188.00	63	18,244	0.35%
2020/12/10	6	207.58	77	208.17	208.50	-71	17,953	-0.40%
2020/12/09	77	204.48	51	206.56	204.00	26	17,732	0.15%
2020/12/08	28	190.27	30	191.80	199.00	-2	16,902	-0.01%
2020/12/07	31	179.58	38	181.34	181.00	-7	16,210	-0.04%
2020/12/04	15	180.93	4	182.25	176.50	11	16,011	0.07%
2020/12/03	14	178.75	22	180.02	185.00	-8	15,856	-0.05%
2020/12/02	110	180.39	74	177.50	177.00	36	15,706	0.23%	大買/
2020/12/01	39.1	180.08	8	180.31	180.50	31.1	15,636	0.20%
2020/11/30	46	181.93	37	180.36	179.50	9	15,668	0.06%
2020/11/27	7	174.29	4	174.50	177.00	3	15,781	0.02%
2020/11/26	42	181.38	4	180.25	179.50	38	15,633	0.24%
2020/11/25	7	176.50	68	177.03	179.00	-61	15,522	-0.39%
2020/11/24	88	188.80	4	190.88	185.00	84	15,127	0.56%
2020/11/23	31	188.50	28	187.96	190.00	3	15,109	0.02%
2020/11/20	54	192.52	55	189.02	187.00	-1	15,053	-0.01%
2020/11/19	42	188.30	48	189.22	189.50	-6	14,903	-0.04%
2020/11/18	116	185.00	123.4	186.75	186.50	-7.4	14,501	-0.05%	大買/大賣/
2020/11/17	204.2	183.82	104	184.61	179.50	100.2	14,192	0.71%	大買/大賣/
2020/11/16	112	183.00	125	187.55	190.00	-13	13,878	-0.09%	大買/大賣/
2020/11/13	104	170.96	79	170.89	175.00	25	13,259	0.19%	大買/
2020/11/12	155.2	169.97	72	169.74	170.00	83.2	12,977	0.64%	大買/
2020/11/11	113	165.20	106	164.91	171.00	7	12,355	0.06%	大買/大賣/
2020/11/10	36	155.69	37	156.31	160.00	-1	11,944	-0.01%
2020/11/09	4	149.13	201.1	154.00	156.50	-197.1	11,295	-1.74%	大賣/鉅額交易
2020/11/06	43	138.19	56	140.88	142.50	-13	10,799	-0.12%
2020/11/05	0	0.00	66	135.08	136.50	-66	10,591	-0.62%
2020/11/04	62	127.15	10	133.75	135.00	52	10,510	0.49%
2020/11/03	41	124.61	47	126.74	127.00	-6	10,071	-0.06%
2020/11/02	1	119.00	80	118.00	119.50	-79	9,829	-0.80%
2020/10/30	1	121.00	0	0.00	120.00	1	9,998	0.01%
2020/10/29	0	0.00	41	117.99	121.00	-41	10,137	-0.40%
2020/10/28	80	120.50	0	0.00	120.50	80	10,289	0.78%
2020/10/27	0	0.00	1	120.50	124.00	-1	10,407	-0.01%
2020/10/26	0	0.00	40	123.50	122.50	-40	10,636	-0.38%
2020/10/23	1	124.50	40	124.50	124.50	-39	10,925	-0.36%
2020/10/22	0	0.00	41	119.49	121.00	-41	11,681	-0.35%
2020/10/20	31	116.50	0	0.00	117.50	31	12,615	0.25%
2020/10/19	2	119.00	1	120.00	118.50	1	12,784	0.01%
2020/10/16	75	118.90	56	121.04	118.50	19	13,006	0.15%
2020/10/15	1	123.50	61	123.51	123.00	-60	13,396	-0.45%
2020/10/14	1	123.00	1	123.50	122.50	0	13,720	0.00%
2020/10/13	6	122.50	6	123.33	123.50	0	14,190	0.00%
2020/10/12	5	121.50	8	122.88	121.50	-3	14,629	-0.02%
2020/10/08	60	121.00	2	121.50	121.00	58	15,305	0.38%
2020/09/30	60	116.50	0	0.00	117.00	60	17,743	0.34%
2020/09/29	3	113.67	63	114.98	113.50	-60	18,154	-0.33%
2020/09/25	3	111.17	81	111.03	110.50	-78	19,141	-0.41%
2020/09/24	42	115.02	1	115.00	115.00	41	19,447	0.21%
2020/09/23	1	118.00	2	118.00	119.50	-1	20,036	0.00%
2020/09/22	86	118.03	123	119.31	118.00	-37	20,364	-0.18%	大賣/
2020/09/21	2	126.00	2	127.50	125.50	0	20,809	0.00%
2020/09/18	2	126.50	1	129.00	127.00	1	21,670	0.00%
2020/09/17	1	128.50	3	127.83	127.00	-2	22,528	-0.01%
2020/09/16	3	129.17	3	129.83	128.00	0	23,416	0.00%
2020/09/15	4	132.38	4	130.13	129.50	0	23,469	0.00%
2020/09/14	3	128.50	1	129.50	131.50	2	23,225	0.01%
2020/09/11	1	125.50	0	0.00	125.50	1	23,024	0.00%
2020/09/10	81	127.00	0	0.00	125.00	81	22,969	0.35%
2020/09/09	1	124.50	2	124.25	126.50	-1	22,944	0.00%
2020/09/08	1	125.50	1	124.50	126.00	0	22,944	0.00%
2020/09/04	0	0.00	83	123.99	129.00	-83	22,976	-0.36%
2020/09/03	4	129.50	4	129.25	127.50	0	22,886	0.00%
2020/09/02	23	128.91	34	129.21	129.00	-11	22,798	-0.05%
2020/09/01	2	125.00	4	124.50	125.50	-2	22,541	-0.01%
2020/08/31	2	123.75	3	123.33	123.50	-1	22,476	0.00%
2020/08/28	3	123.00	3	122.33	123.00	0	22,550	0.00%
2020/08/27	37	122.23	36	122.93	121.50	1	22,530	0.00%
2020/08/26	89	120.70	32	121.95	122.00	57	22,493	0.25%
2020/08/25	7	117.71	42	117.40	118.00	-35	22,183	-0.16%
2020/08/24	70	109.89	5	110.00	112.00	65	21,931	0.30%
2020/08/21	5	108.30	3	108.67	110.00	2	21,832	0.01%
2020/08/20	65	101.64	142	104.86	102.00	-77	21,572	-0.36%	大賣/
2020/08/19	6	114.25	3	116.00	112.50	3	21,309	0.01%
2020/08/18	6	119.00	7	119.21	118.00	-1	21,142	0.00%
2020/08/17	2	122.00	2	124.25	122.00	0	20,998	0.00%
2020/08/14	1	121.50	2	125.00	126.00	-1	21,133	0.00%
2020/08/13	1	120.50	5	124.60	120.50	-4	20,947	-0.02%
2020/08/12	4	124.25	2	126.50	123.50	2	20,939	0.01%
2020/08/11	1	127.50	0	0.00	127.50	1	20,872	0.00%
2020/08/10	1	130.00	2	129.75	128.00	-1	20,869	0.00%
2020/08/07	2	128.00	4	129.38	126.50	-2	20,790	-0.01%
2020/08/06	11	129.18	9	128.50	128.50	2	20,802	0.01%
2020/08/05	5.1	129.36	4	129.38	127.00	1.1	20,761	0.01%
2020/08/04	2	127.50	4	128.88	128.00	-2	20,817	-0.01%
2020/08/03	3	126.33	0	0.00	125.00	3	20,802	0.01%
2020/07/31	1	124.00	2	124.50	126.00	-1	20,709	0.00%
2020/07/30	3	125.50	1	126.00	123.00	2	20,683	0.01%
2020/07/29	2	120.25	7	118.93	125.00	-5	20,576	-0.02%
2020/07/28	86	129.93	22	132.18	119.00	64	20,433	0.31%
2020/07/27	4	129.00	8	128.69	130.00	-4	19,670	-0.02%
2020/07/24	3	128.67	80	123.25	122.00	-77	19,162	-0.40%
2020/07/23	22	126.91	16	126.44	125.50	6	18,906	0.03%
2020/07/22	10	126.50	8	126.63	128.00	2	18,943	0.01%
2020/07/21	13	125.38	11	126.41	126.50	2	18,718	0.01%
2020/07/20	10	118.00	14	118.11	120.50	-4	18,387	-0.02%
2020/07/17	3	122.00	4	122.25	121.50	-1	18,135	-0.01%
2020/07/16	23	126.61	22	125.50	128.00	1	17,773	0.01%
2020/07/15	154	131.51	57	125.97	125.00	97	17,379	0.56%	大買/
2020/07/14	73	137.20	8	139.31	136.50	65	16,998	0.38%
2020/07/13	11	138.55	137	139.42	140.50	-126	16,475	-0.76%	大賣/鉅額交易
2020/07/10	179	132.36	157	133.02	128.00	22	16,084	0.14%	大買/大賣/
2020/07/09	56	134.96	7	137.57	138.00	49	15,491	0.32%
2020/07/08	82	130.03	4	133.25	133.00	78	14,981	0.52%
2020/07/07	35	128.04	91	125.45	129.50	-56	14,728	-0.38%
2020/07/06	68	121.27	5	121.30	123.00	63	14,173	0.44%
2020/07/03	200	124.25	7	121.00	119.50	193	13,982	1.38%	大買/鉅額交易
2020/07/02	8	122.50	35	120.21	125.00	-27	13,554	-0.20%
2020/07/01	4	115.88	13	116.92	116.00	-9	12,873	-0.07%
2020/06/30	101	116.67	48	113.86	112.00	53	12,431	0.43%	大買/
2020/06/29	45	109.70	47	110.50	115.00	-2	11,637	-0.02%
2020/06/24	125	102.08	275	104.95	105.50	-150	10,716	-1.40%	大買/大賣/鉅額交易
2020/06/23	14	91.00	22.3	93.40	96.10	-8.3	9,831	-0.08%
2020/06/22	1	87.40	26	86.07	87.40	-25	8,916	-0.28%
2020/06/19	5	84.30	2	84.10	84.00	3	8,763	0.03%
2020/06/18	0	0.00	6	83.98	84.40	-6	8,698	-0.07%
2020/06/17	91	81.38	1	81.30	81.30	90	8,622	1.04%
2020/06/16	65	81.85	4	81.60	82.30	61	8,616	0.71%
2020/06/15	9	80.64	0	0.00	79.80	9	8,564	0.11%
2020/06/12	8	79.50	0	0.00	81.50	8	8,550	0.09%
2020/06/11	0	0.00	9	82.10	81.60	-9	8,523	-0.11%
2020/06/09	1	85.60	3	85.63	86.00	-2	8,424	-0.02%
2020/06/08	16	86.85	19	87.70	86.80	-3	8,733	-0.03%
2020/06/05	1	87.00	5	86.42	86.80	-4	8,930	-0.04%
2020/06/04	2	87.40	4	87.03	86.50	-2	9,056	-0.02%
2020/06/03	1	86.60	7	85.96	85.90	-6	9,109	-0.07%
2020/06/02	2	86.20	2	85.90	84.00	0	9,114	0.00%
2020/06/01	2	84.35	2	83.75	85.20	0	9,265	0.00%
2020/05/29	3	81.60	0	0.00	81.70	3	9,465	0.03%
2020/05/28	13	81.76	20	83.70	81.50	-7	9,550	-0.07%
2020/05/27	2	84.60	1	84.70	84.00	1	9,539	0.01%
2020/05/26	5	84.58	1	85.40	84.50	4	9,532	0.04%
2020/05/25	0	0.00	3	82.40	83.40	-3	9,439	-0.03%
2020/05/22	13	82.07	0	0.00	81.90	13	9,445	0.14%
2020/05/21	3	84.30	7	82.59	84.50	-4	9,372	-0.04%
2020/05/20	1	78.20	3	79.20	78.20	-2	9,126	-0.02%
2020/05/19	6	78.95	13	79.65	77.70	-7	9,054	-0.08%
2020/05/18	20	80.07	14	80.49	79.10	6	8,949	0.07%
2020/05/15	17	82.16	17	83.94	83.50	0	8,879	0.00%
2020/05/14	13	87.71	25	87.38	85.20	-12	8,911	-0.13%
2020/05/13	11	87.45	2	87.95	88.40	9	9,000	0.10%
2020/05/12	0	0.00	1	87.20	86.10	-1	9,134	-0.01%
2020/05/11	9	88.04	6	87.77	87.30	3	9,661	0.03%
2020/05/08	8	85.40	111	85.30	84.80	-103	9,777	-1.05%	大賣/鉅額交易
2020/05/07	3	82.73	1	84.20	83.70	2	9,807	0.02%
2020/05/06	4	81.98	2	82.10	81.70	2	9,836	0.02%
2020/05/05	3	84.53	4	85.53	83.50	-1	9,946	-0.01%
2020/05/04	69	83.92	2	85.15	85.00	67	9,910	0.68%
2020/04/30	64	82.98	49	83.38	82.70	15	9,851	0.15%
2020/04/29	12	82.60	29	83.31	81.90	-17	9,859	-0.17%
2020/04/28	45	82.36	37	83.52	82.00	8	9,997	0.08%
2020/04/27	21	81.73	15	80.53	83.00	6	9,876	0.06%
2020/04/24	5	77.98	12	78.18	77.70	-7	9,790	-0.07%
2020/04/23	8	77.94	9	77.49	78.10	-1	10,157	-0.01%
2020/04/22	7	75.16	5	74.84	76.80	2	10,429	0.02%
2020/04/21	9	77.96	28	75.99	75.00	-19	10,445	-0.18%
2020/04/20	11	78.25	0	0.00	78.60	11	10,568	0.10%
2020/04/17	76	80.50	32	81.97	79.40	44	10,565	0.42%
2020/04/16	1	76.30	3	77.17	78.00	-2	10,358	-0.02%
2020/04/15	5	75.00	2	74.80	74.70	3	10,145	0.03%
2020/04/14	0	0.00	11	73.21	73.60	-11	9,967	-0.11%
2020/04/13	1	72.20	1	72.50	72.10	0	9,871	0.00%
2020/04/10	12	73.18	3	73.63	74.50	9	9,748	0.09%
2020/04/09	5	73.00	5	72.60	71.20	0	9,553	0.00%
2020/04/08	6	72.08	2	70.75	73.30	4	9,411	0.04%
2020/04/01	0	0.00	2	60.20	61.00	-2	9,162	-0.02%
2020/03/31	0	0.00	2	58.50	59.00	-2	9,188	-0.02%
2020/03/27	0	0.00	1	59.00	57.00	-1	9,680	-0.01%
2020/03/25	1	55.30	0	0.00	55.30	1	10,074	0.01%
2020/03/18	0	0.00	10	50.90	49.05	-10	11,755	-0.09%
2020/03/16	1	64.80	4	59.90	59.90	-3	12,017	-0.02%
2020/03/13	2	66.50	1	66.50	66.50	1	11,967	0.01%
2020/03/12	35	75.04	6	74.92	73.80	29	11,995	0.24%
2020/03/11	6	84.27	3	89.47	82.00	3	11,586	0.03%
2020/03/10	34	84.46	35	88.58	88.90	-1	11,269	-0.01%
2020/03/09	3	87.83	2	87.00	85.40	1	11,052	0.01%
2020/03/05	6	92.60	13	93.96	94.40	-7	10,694	-0.07%
2020/03/04	25	91.22	16	93.30	90.50	9	10,369	0.09%
2020/03/03	11	93.30	13	91.63	93.30	-2	10,123	-0.02%
2020/03/02	6	86.33	5	88.00	88.00	1	10,366	0.01%
2020/02/27	1	88.40	1	88.50	88.90	0	10,608	0.00%
2020/02/26	3	92.00	3	92.50	91.00	0	10,801	0.00%
2020/02/25	6	91.15	6	92.13	92.80	0	11,563	0.00%
2020/02/21	0	0.00	1	91.00	90.70	-1	12,145	-0.01%
2020/02/19	2.1	88.66	0	0.00	89.60	2.1	12,238	0.02%
2020/02/18	1	91.10	4	89.45	87.10	-3	12,283	-0.02%
2020/02/17	22	93.62	34	93.98	90.30	-12	12,367	-0.10%
2020/02/14	28	92.21	29	92.46	92.90	-1	12,039	-0.01%
2020/02/13	8	93.50	12	94.23	92.20	-4	11,828	-0.03%
2020/02/12	34	93.15	17	93.44	93.90	17	11,698	0.15%
2020/02/11	17	87.29	11	89.39	90.30	6	11,126	0.05%
2020/02/10	3	82.70	2	82.45	82.10	1	10,831	0.01%
2020/02/07	0	0.00	2	83.80	81.50	-2	10,693	-0.02%
2020/02/06	23	81.74	28	83.78	84.50	-5	10,615	-0.05%
2020/02/05	26	79.09	31	80.09	79.10	-5	10,467	-0.05%
2020/02/04	5	79.50	8	79.41	80.20	-3	10,441	-0.03%
2020/02/03	4	71.90	4	71.80	74.70	0	10,361	0.00%
2020/01/31	6.1	79.45	3	79.47	78.60	3.1	10,724	0.03%
2020/01/30	2	80.70	0.5	80.70	80.70	1.5	10,841	0.01%
2020/01/20	15	90.69	5	89.88	89.60	10	11,261	0.09%
2020/01/17	9	90.19	10	89.74	90.00	-1	11,488	-0.01%
2020/01/16	28	85.20	27	85.71	87.20	1	11,434	0.01%
2020/01/15	0	0.00	3	84.10	83.50	-3	11,303	-0.03%
2020/01/14	16	84.41	28	82.63	84.60	-12	11,542	-0.10%
2020/01/10	2	81.35	0	0.00	80.30	2	11,529	0.02%
2020/01/09	0	0.00	10	80.70	80.80	-10	11,344	-0.09%
2020/01/07	1	76.10	0	0.00	76.30	1	11,372	0.01%
2019/12/27	0.2	80.10	1	81.30	81.00	-0.9	11,507	-0.01%
2019/12/25	11	80.90	10	81.13	77.80	1	11,476	0.01%
2019/12/24	6	78.57	6	78.98	80.50	0	11,212	0.00%
2019/12/23	20	77.08	20	77.59	77.70	0	11,084	0.00%
2019/12/20	27.1	79.88	22	80.75	78.80	5.1	10,936	0.05%
2019/12/19	21	84.65	16	85.62	83.00	5	10,824	0.05%
2019/12/18	5	82.52	1	82.10	83.00	4	10,621	0.04%
2019/12/17	7	83.00	4	83.60	82.80	3	10,511	0.03%
2019/12/16	16	81.24	22	82.05	83.50	-6	10,491	-0.06%
2019/12/13	50	81.56	48	81.29	79.40	2	10,099	0.02%
2019/12/12	24	76.94	30	78.09	79.70	-6	9,473	-0.06%
2019/12/11	0	0.00	8	72.06	72.50	-8	9,150	-0.09%
2019/12/10	0	0.00	0.1	72.00	71.30	-0.1	9,143	0.00%
2019/12/09	0	0.00	4	70.20	71.50	-4	9,189	-0.04%
2019/11/29	0	0.00	0.1	66.50	66.00	-0.1	9,701	0.00%
2019/11/27	9.3	66.69	7	67.36	66.20	2.3	9,792	0.02%
2019/11/26	1	70.60	0	0.00	69.90	1	9,471	0.01%
2019/11/25	6	71.22	0	0.00	70.30	6	9,255	0.06%
2019/11/22	13	71.12	19	71.08	71.00	-6	9,023	-0.07%
2019/11/21	18	65.87	20.1	67.93	70.00	-2.1	8,275	-0.03%
2019/11/20	5	64.70	2	65.00	63.70	3	7,756	0.04%
2019/11/19	2	64.40	4	63.95	64.10	-2	7,777	-0.03%
2019/11/18	0.2	64.00	2	64.30	63.50	-1.9	8,006	-0.02%
2019/11/15	2	64.35	0	0.00	64.00	2	8,002	0.02%
2019/11/12	0	0.00	2	62.40	63.60	-2	8,029	-0.02%
2019/11/11	8.1	60.74	1	60.50	60.90	7.1	8,044	0.09%
2019/11/06	0.1	65.90	0	0.00	65.90	0.1	8,028	0.00%
2019/11/05	1	66.00	0	0.00	66.60	1	8,016	0.01%
2019/11/04	1	66.20	6	66.87	67.00	-5	8,031	-0.06%
2019/11/01	0	0.00	1	64.00	65.70	-1	7,989	-0.01%
2019/10/31	1.1	63.85	1	63.90	62.90	0.1	7,970	0.00%
2019/10/30	2	64.70	6	65.25	65.30	-4	7,902	-0.05%
2019/10/29	5	60.92	8	61.21	62.50	-3	7,459	-0.04%
2019/10/28	9	61.01	6	61.28	62.50	3	7,213	0.04%
2019/10/25	47	58.41	55	57.50	58.40	-8	6,847	-0.12%
2019/10/24	4	56.05	3	56.93	57.10	1	6,622	0.02%
2019/10/23	4	53.75	5	53.76	53.20	-1	6,388	-0.02%
2019/10/22	8	52.55	1	53.40	53.40	7	6,493	0.11%
2019/10/21	1	51.20	2	50.75	50.70	-1	6,472	-0.02%
2019/10/18	0	0.00	3	48.60	48.75	-3	6,602	-0.05%
2019/10/14	4	45.85	4	46.75	45.85	0	6,886	0.00%
2019/10/08	3	47.17	0	0.00	46.80	3	7,248	0.04%
2019/10/07	1	47.70	0	0.00	47.80	1	7,375	0.01%
2019/10/03	0	0.00	13	48.03	48.45	-13	7,488	-0.17%
2019/09/27	0	0.00	1	46.60	47.80	-1	7,994	-0.01%
2019/09/25	0	0.00	4	48.65	48.60	-4	7,997	-0.05%
2019/09/24	29	51.51	21	49.29	49.20	8	7,972	0.10%
2019/09/23	4	50.80	2	50.40	51.60	2	7,820	0.03%
2019/09/20	16	49.80	16	49.65	49.65	0	7,658	0.00%
2019/09/19	3	49.78	4	49.98	49.75	-1	7,631	-0.01%
2019/09/17	0	0.00	1	49.00	48.20	-1	7,429	-0.01%
2019/09/16	1	49.65	0	0.00	49.15	1	7,406	0.01%
2019/09/12	1	49.50	2	49.10	49.10	-1	7,355	-0.01%
2019/09/11	1	49.80	0	0.00	48.90	1	7,347	0.01%
2019/09/06	1	50.00	1	50.80	49.60	0	7,253	0.00%
2019/09/04	0	0.00	8	49.58	49.00	-8	6,930	-0.12%
2019/09/03	0	0.00	2	48.40	48.15	-2	6,843	-0.03%
2019/08/30	0	0.00	10	48.20	48.10	-10	6,767	-0.15%
2019/08/28	1	47.90	0	0.00	46.50	1	6,616	0.02%
2019/08/26	0	0.00	2	45.80	45.25	-2	6,483	-0.03%
2019/08/23	1	47.15	0	0.00	47.10	1	6,419	0.02%
2019/08/22	43	48.30	44	49.80	48.20	-1	6,365	-0.02%
2019/08/21	2	49.00	4	49.45	49.50	-2	6,219	-0.03%
2019/08/20	0	0.00	10	48.00	46.70	-10	5,900	-0.17%
2019/08/16	12	46.83	0	0.00	46.15	12	5,768	0.21%
2019/08/15	1	47.10	0	0.00	49.10	1	5,559	0.02%
2019/08/13	1	47.80	0	0.00	47.70	1	5,415	0.02%
2019/08/08	2	47.13	2	47.73	47.85	0	5,247	0.00%
2019/08/05	10	47.10	0	0.00	46.35	10	4,992	0.20%
2019/07/29	2	49.80	0	0.00	49.50	2	4,617	0.04%
2019/07/26	6	51.52	3	51.60	51.00	3	4,519	0.07%
2019/07/24	10	50.47	10	50.27	51.50	0	4,223	0.00%
2019/07/23	10	49.00	0	0.00	48.05	10	3,858	0.26%
2019/07/22	2	46.45	4	47.99	48.95	-2	3,506	-0.06%
2019/07/19	7	43.14	21	44.21	44.50	-14	3,149	-0.44%
2019/07/18	3	42.70	0	0.00	41.95	3	2,877	0.10%
2019/07/17	1	43.55	10	44.00	43.25	-9	2,829	-0.32%
2019/07/15	5	43.00	1	43.60	43.65	4	2,741	0.15%
2019/07/12	12	43.90	2	43.20	43.10	10	2,702	0.37%
2019/07/11	10	41.55	11	42.52	43.00	-1	2,412	-0.04%
2019/07/09	1	41.75	0	0.00	40.40	1	2,410	0.04%
2019/07/08	1	41.60	2	41.55	41.30	-1	2,324	-0.04%
2019/07/05	43	42.29	42	40.30	42.40	1	2,310	0.04%
2019/07/04	2	40.05	5	40.74	40.30	-3	2,161	-0.14%
2019/07/02	2	35.25	1	35.45	35.75	1	1,850	0.05%
2019/07/01	3	35.28	0	0.00	35.20	3	1,845	0.16%
2019/06/11	1	34.30	1	34.00	34.00	0	2,045	0.00%
2019/06/05	0	0.00	2	32.03	31.55	-2	1,972	-0.10%
2019/05/29	1	32.60	1	32.45	32.60	0	2,041	0.00%
2019/05/21	2	33.75	0	0.00	33.90	2	2,175	0.09%
2019/05/16	1	35.00	0	0.00	35.00	1	2,381	0.04%
2019/05/14	1	34.10	1	34.80	35.10	0	2,621	0.00%
2019/05/13	1	35.60	0	0.00	35.00	1	2,659	0.04%
2019/05/09	1	36.60	0	0.00	36.10	1	2,759	0.04%
2019/05/07	3	38.78	0	0.00	38.50	3	2,814	0.11%
2019/05/03	10	40.04	0	0.00	39.75	10	3,405	0.29%
2019/04/29	0	0.00	1	39.20	39.30	-1	3,562	-0.03%
2019/04/26	1	40.60	1	40.65	40.75	0	3,544	0.00%
2019/04/23	0	0.00	0.2	42.85	42.50	-0.2	3,508	-0.01%
2019/04/18	2	42.55	1	41.00	41.40	1	3,447	0.03%
2019/04/15	1	43.30	1	43.85	44.00	0	3,260	0.00%
2019/04/11	1	42.80	0	0.00	41.20	1	3,102	0.03%
2019/04/09	0	0.00	1	42.20	42.70	-1	3,017	-0.03%
2019/03/29	0	0.00	1	40.55	40.00	-1	2,810	-0.04%
2019/03/28	2	41.58	0	0.00	40.70	2	2,797	0.07%
2019/03/27	1	41.20	2	41.65	41.60	-1	2,738	-0.04%
2019/03/25	1	38.95	0	0.00	38.95	1	2,649	0.04%
2019/03/12	2	38.98	0	0.00	38.50	2	2,703	0.07%
2019/03/07	4	39.40	4	38.41	38.00	0	2,872	0.00%
2019/03/06	0	0.00	4	40.30	40.05	-4	2,892	-0.14%
2019/03/05	3	40.63	0	0.00	40.60	3	2,926	0.10%
2019/02/26	1	40.70	0	0.00	40.20	1	2,979	0.03%
2019/02/22	0	0.00	2	41.20	40.75	-2	3,024	-0.07%
2019/02/21	1	41.50	1	42.10	41.50	0	3,023	0.00%
2019/02/20	5	41.07	4	41.15	41.10	1	2,984	0.03%
2019/02/19	1	42.50	0	0.00	41.40	1	2,963	0.03%
2019/02/18	4	41.05	0	0.00	41.10	4	2,940	0.14%
2019/02/15	1	43.90	4	43.16	42.00	-3	2,897	-0.10%
2019/02/14	4	43.04	1	42.35	43.25	3	2,836	0.11%
2019/02/12	1	40.00	0	0.00	39.55	1	2,629	0.04%
2019/02/11	5	39.68	5	39.32	39.80	0	2,624	0.00%
2019/01/29	0	0.00	2	37.45	37.45	-2	2,623	-0.08%
2019/01/25	0	0.00	2	38.40	38.10	-2	2,673	-0.07%
2019/01/24	5	38.20	2	38.88	38.30	3	2,630	0.11%
2019/01/23	13	35.35	11	35.62	37.00	2	2,159	0.09%
2019/01/04	5	31.55	0	0.00	32.30	5	2,508	0.20%
2019/01/03	4	33.00	0	0.00	32.85	4	2,569	0.16%
2018/12/13	0	0.00	2	37.40	37.55	-2	2,962	-0.07%
2018/12/03	1	40.00	0	0.00	40.80	1	3,242	0.03%
2018/11/30	1	37.80	4	38.03	38.00	-3	3,177	-0.09%
2018/11/29	2	36.50	0	0.00	36.50	2	3,152	0.06%
2018/11/27	0	0.00	1	35.20	35.50	-1	3,147	-0.03%
2018/11/22	1	34.15	1	33.95	33.80	0	3,231	0.00%
2018/11/16	1	34.50	2	34.15	34.10	-1	3,358	-0.03%
2018/11/15	1	33.60	0	0.00	33.70	1	3,416	0.03%
2018/11/06	12	34.85	12	37.85	34.85	0	3,983	0.00%
2018/11/02	8	35.00	8	34.80	35.00	0	3,990	0.00%
2018/10/26	8	33.00	8	32.35	32.35	0	4,163	0.00%
2018/10/25	1	32.30	0	0.00	32.30	1	4,145	0.02%
2018/10/22	0	0.00	2	35.35	36.05	-2	4,080	-0.05%
2018/10/18	0	0.00	1	35.45	35.40	-1	4,033	-0.02%
2018/10/17	9	35.58	8	36.25	35.50	1	4,051	0.02%
2018/10/16	10	35.50	10	34.70	35.50	0	4,109	0.00%
2018/10/15	1	34.40	1	34.50	34.50	0	4,119	0.00%
2018/10/12	1	32.20	11	32.35	32.35	-10	4,089	-0.24%
2018/10/11	11	31.35	0	0.00	31.35	11	4,057	0.27%
2018/10/09	2	35.40	3	35.88	34.80	-1	4,030	-0.02%
2018/10/08	16	39.14	15	37.85	37.85	1	4,021	0.02%
2018/10/05	3	42.05	0	0.00	39.80	3	4,160	0.07%
2018/10/03	0	0.00	1	44.30	44.60	-1	4,111	-0.02%
2018/10/01	2	45.40	1	46.15	46.15	1	4,158	0.02%
2018/09/13	4	45.05	3	45.43	45.05	1	4,433	0.02%
2018/09/12	1	43.25	1	43.60	43.20	0	4,445	0.00%
2018/09/10	0	0.00	1	47.35	46.20	-1	4,775	-0.02%
2018/09/07	1	48.45	0	0.00	49.25	1	4,878	0.02%
2018/09/06	1	51.40	0	0.00	50.50	1	4,877	0.02%
2018/09/04	2	51.75	1	51.60	51.90	1	4,927	0.02%
2018/08/28	12	50.24	12	50.40	50.70	0	5,122	0.00%
2018/08/27	1	47.45	0	0.00	48.45	1	5,167	0.02%
2018/08/24	2	46.75	1	47.00	47.05	1	5,223	0.02%
2018/08/23	0	0.00	1	46.20	47.60	-1	5,431	-0.02%
2018/08/20	7	47.00	6	44.98	44.60	1	5,688	0.02%
2018/08/17	5	53.18	4	50.11	49.20	1	5,577	0.02%
2018/08/16	1	54.70	1	54.70	54.60	0	5,737	0.00%
2018/08/15	1	55.00	1	55.40	55.30	0	5,824	0.00%
2018/08/13	0	0.00	1	55.60	55.90	-1	6,524	-0.02%
2018/08/10	1	58.40	0	0.00	58.20	1	6,505	0.02%
2018/08/09	1	62.10	1	61.00	61.00	0	6,484	0.00%
2018/08/08	0	0.00	1	60.50	60.10	-1	6,496	-0.02%
2018/08/06	1	55.80	1	56.60	59.20	0	6,601	0.00%
2018/08/03	1	60.40	0	0.00	60.10	1	6,480	0.02%
2018/07/30	1	58.00	0	0.00	57.70	1	6,648	0.02%
2018/07/25	2	59.80	1	59.20	58.90	1	6,821	0.01%
2018/07/23	1	58.00	1	59.10	58.20	0	6,874	0.00%
2018/07/20	1	65.10	1	64.90	63.40	0	6,858	0.00%
2018/07/19	0	0.00	2	63.20	63.00	-2	6,858	-0.03%
2018/07/17	0	0.00	3	63.90	62.80	-3	6,945	-0.04%
2018/07/16	1	63.00	0	0.00	63.00	1	6,935	0.01%
2018/07/11	1	56.70	0	0.00	58.10	1	6,782	0.01%
2018/07/10	1	56.00	0	0.00	57.50	1	6,794	0.01%
2018/07/09	1	54.40	1	55.10	55.20	0	6,819	0.00%
2018/07/06	1	54.80	0	0.00	54.30	1	6,863	0.01%
2018/07/05	0	0.00	2	57.60	57.60	-2	6,871	-0.03%
2018/07/03	4	59.10	2	58.50	58.50	2	6,918	0.03%
2018/07/02	1	61.20	1	60.80	61.00	0	6,962	0.00%
2018/06/28	2	58.00	2	57.90	58.00	0	6,950	0.00%
2018/06/27	3	59.67	3	59.43	58.80	0	6,970	0.00%
2018/06/26	2	59.50	6	59.57	60.00	-4	6,948	-0.06%
2018/06/25	3	60.83	0	0.00	60.90	3	6,964	0.04%
2018/06/22	3	63.40	2	63.65	63.00	1	7,101	0.01%
2018/06/21	1	64.80	2	65.40	65.30	-1	7,276	-0.01%
2018/06/20	0	0.00	3	62.33	64.10	-3	7,278	-0.04%
2018/06/19	8	64.45	5	64.74	64.30	3	7,169	0.04%
2018/06/15	1	72.70	1	71.70	71.40	0	6,933	0.00%
2018/06/14	1	71.00	11	70.87	70.40	-10	6,884	-0.15%
2018/06/13	12	69.40	12	69.50	69.20	0	6,928	0.00%
2018/06/12	9	71.50	1	70.60	70.50	8	7,086	0.11%
2018/06/11	3	70.47	3	70.70	70.10	0	7,271	0.00%
2018/06/07	0	0.00	3	74.10	72.90	-3	7,612	-0.04%
2018/06/06	1	73.10	2	73.50	73.00	-1	7,774	-0.01%
2018/06/04	2	72.45	2	72.60	72.70	0	7,807	0.00%
2018/06/01	2	69.65	1	69.90	70.10	1	7,751	0.01%
2018/05/31	2	72.50	4	70.65	70.90	-2	7,704	-0.03%
2018/05/30	3	72.87	1	72.70	73.00	2	7,571	0.03%
2018/05/29	0	0.00	2	76.90	74.90	-2	7,497	-0.03%
2018/05/28	0	0.00	1	76.40	75.10	-1	7,378	-0.01%
2018/05/23	1	73.60	0	0.00	70.70	1	7,078	0.01%
2018/05/22	5	72.96	5	72.36	72.20	0	7,194	0.00%
2018/05/21	0	0.00	12	67.06	69.40	-12	6,877	-0.17%
2018/05/18	11	65.05	1	63.40	63.10	10	6,979	0.14%
2018/05/17	1	66.30	0	0.00	65.30	1	6,951	0.01%
2018/05/16	1	66.20	3	66.43	66.40	-2	7,154	-0.03%
2018/05/15	0	0.00	1	65.00	67.00	-1	7,358	-0.01%
2018/05/11	1	63.80	1	62.70	62.30	0	7,482	0.00%
2018/05/08	1	62.10	1	61.90	61.40	0	7,650	0.00%
2018/05/07	3	62.00	1	62.60	62.90	2	7,823	0.03%
2018/05/03	2	60.20	2	60.20	59.50	0	7,912	0.00%
2018/05/02	0	0.00	2	60.00	60.40	-2	8,047	-0.02%
2018/04/30	2	56.70	0	0.00	57.90	2	8,141	0.02%
2018/04/27	0	0.00	24	54.93	54.90	-24	8,263	-0.29%
2018/04/26	3	57.50	1	53.90	53.70	2	8,558	0.02%
2018/04/25	3	55.53	2	55.65	57.10	1	8,678	0.01%
2018/04/24	0	0.00	2	55.80	56.00	-2	8,806	-0.02%
2018/04/23	1	61.40	4	61.43	59.20	-3	9,012	-0.03%
2018/04/20	0	0.00	1	61.00	62.10	-1	9,165	-0.01%
2018/04/19	0	0.00	1	61.70	61.90	-1	9,529	-0.01%
2018/04/17	1	60.80	5	60.94	60.70	-4	9,895	-0.04%
2018/04/13	2	62.90	4	63.45	63.50	-2	10,590	-0.02%
2018/04/12	1	60.20	3	62.10	62.40	-2	10,774	-0.02%
2018/04/11	2	60.90	1	61.10	61.10	1	10,948	0.01%
2018/04/10	3	64.00	1	64.40	63.00	2	11,167	0.02%
2018/04/09	5	63.88	4	63.30	62.70	1	11,366	0.01%
2018/04/03	2	65.15	2	63.45	64.10	0	11,541	0.00%
2018/03/31	3	66.20	0	0.00	66.20	3	11,838	0.03%
2018/03/30	4	67.23	1	66.20	66.20	3	11,981	0.03%
2018/03/28	1	67.40	1	68.00	66.20	0	12,285	0.00%
2018/03/27	10	71.82	7	70.17	68.40	3	12,524	0.02%
2018/03/26	0	0.00	1	70.60	70.60	-1	12,551	-0.01%
2018/03/23	6	62.85	2	63.50	65.70	4	12,542	0.03%
2018/03/22	0	0.00	1	68.00	66.10	-1	12,725	-0.01%
2018/03/21	5	68.48	4	67.80	67.80	1	12,931	0.01%
2018/03/20	1	67.60	1	67.00	67.20	0	13,239	0.00%
2018/03/19	0	0.00	1	69.40	69.00	-1	13,717	-0.01%
2018/03/16	84	69.73	85	71.74	70.30	-1	13,950	-0.01%
2018/03/15	38	70.84	38	71.33	71.20	0	14,241	0.00%
2018/03/14	15	67.57	16	68.17	68.90	-1	14,539	-0.01%
2018/03/13	12	67.63	9	68.29	68.00	3	14,988	0.02%
2018/03/12	3	62.63	8	64.15	65.60	-5	15,185	-0.03%
2018/03/09	1	60.00	2	60.30	59.70	-1	15,259	-0.01%
2018/03/08	0	0.00	1	59.00	58.40	-1	15,516	-0.01%
2018/03/07	0	0.00	2	58.90	58.00	-2	15,768	-0.01%
2018/03/06	13	57.35	12	57.81	58.00	1	16,338	0.01%
2018/03/05	2	58.65	3	58.53	56.80	-1	16,639	-0.01%
2018/03/02	1	56.60	6	58.03	58.20	-5	17,129	-0.03%
2018/03/01	5	56.54	4	57.38	57.50	1	17,425	0.01%
2018/02/27	13	57.59	10	58.00	57.20	3	17,791	0.02%
2018/02/26	3	57.50	1	56.80	56.90	2	17,987	0.01%
2018/02/23	7	58.56	2	60.00	58.70	5	18,280	0.03%
2018/02/22	3	55.23	7	57.07	56.80	-4	18,695	-0.02%
2018/02/21	13	53.53	11	53.43	53.40	2	18,942	0.01%
2018/02/12	13	54.35	3	52.87	51.60	10	19,135	0.05%
2018/02/08	5	64.36	4	63.70	63.60	1	19,581	0.01%
2018/02/07	10	66.86	6	68.50	64.50	4	19,761	0.02%
2018/02/06	9	68.82	3	68.13	67.60	6	19,925	0.03%
2018/02/05	9	74.61	0	0.00	75.10	9	19,735	0.05%
2018/02/02	0	0.00	3	78.20	78.00	-3	19,966	-0.02%
2018/02/01	20	77.96	22	78.28	77.50	-2	20,568	-0.01%
2018/01/31	0	0.00	10	75.96	77.50	-10	21,135	-0.05%
2018/01/30	6	76.73	1	77.10	75.60	5	21,137	0.02%
2018/01/29	9	76.73	11	76.69	76.00	-2	21,218	-0.01%
2018/01/26	1	74.30	1	75.90	75.00	0	21,171	0.00%
2018/01/25	24	76.21	5	75.88	75.00	19	21,192	0.09%
2018/01/24	2	74.10	2	75.45	77.30	0	21,410	0.00%
2018/01/23	7	76.16	5	76.70	75.50	2	21,282	0.01%
2018/01/22	5	76.62	8	76.08	76.00	-3	21,229	-0.01%
2018/01/19	5	79.90	6	80.25	79.60	-1	21,023	0.00%
2018/01/18	11	79.45	10	80.10	78.70	1	20,894	0.00%
2018/01/17	3	78.27	3	79.93	78.70	0	20,796	0.00%
2018/01/16	2	79.00	5	78.40	78.30	-3	20,598	-0.01%
2018/01/15	6	77.80	0	0.00	80.10	6	20,533	0.03%
2018/01/12	8	73.15	9	73.07	73.50	-1	20,312	0.00%
2018/01/11	5	72.90	6	73.95	72.70	-1	20,526	0.00%
2018/01/10	13	72.06	7	71.63	71.00	6	20,382	0.03%
2018/01/09	16	77.03	21	74.62	73.60	-5	20,314	-0.02%
2018/01/08	20	83.70	24	83.50	80.80	-4	19,997	-0.02%
2018/01/05	11	84.41	8	83.90	84.30	3	20,234	0.01%
2018/01/04	1	84.20	2	83.90	83.70	-1	20,093	0.00%
2018/01/03	1	81.80	0	0.00	80.70	1	19,829	0.01%
2018/01/02	6	80.53	2	80.20	79.90	4	19,745	0.02%