精材 (3374)-元富-新莊券商分點個股進出

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－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/04/29	0	0.00	0	117.50	118.00	0	2,100	0.00%
2024/04/24	0	0.00	3	115.00	115.50	-3	2,205	-0.14%
2024/04/22	3	112.33	0	0.00	111.00	3	2,219	0.14%
2024/04/12	0	0.00	1	125.00	124.50	-1	2,169	-0.05%
2024/03/15	0	0.00	0.1	124.50	123.50	-0.1	2,250	0.00%
2024/03/13	0	0.00	42	128.24	126.50	-42	2,357	-1.78%
2024/03/12	40	128.63	0	0.00	129.50	40	2,385	1.68%
2024/03/11	1	129.50	0.1	130.50	128.50	1	2,393	0.04%
2024/03/08	1.1	135.23	41	129.26	129.50	-39.9	2,439	-1.64%
2024/03/07	10	134.00	0	0.00	131.50	10	2,390	0.42%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	20	131.38	0	0.00	130.50	20	2,580	0.77%
2024/02/27	0	0.00	31	128.68	128.50	-31	2,893	-1.07%
2024/02/23	3	135.00	1	134.00	132.50	2	3,063	0.07%
2024/02/21	32	130.00	0	0.00	129.50	32	2,972	1.08%
2024/02/20	10	135.00	10	138.00	135.50	0	2,886	0.00%
2024/02/19	10	134.00	5	134.60	133.50	5	2,822	0.18%
2024/02/16	1	132.50	0	0.00	132.50	1	2,756	0.04%
2024/02/15	1	131.50	0	0.00	131.50	1	2,759	0.04%
2024/02/02	1	129.00	0	0.00	128.00	1	2,833	0.04%
2024/01/25	0	0.00	5	127.50	126.50	-5	2,989	-0.17%
2024/01/23	0	0.00	100	126.00	127.00	-100	2,959	-3.38%
2024/01/11	0.1	122.00	0	0.00	122.50	0.1	3,149	0.00%
2024/01/08	0	0.00	1	123.00	120.50	-1	3,204	-0.03%
2024/01/05	0	0.00	1	122.50	123.00	-1	3,216	-0.03%
2023/12/27	4	128.75	1	128.00	128.00	3	3,291	0.09%
2023/12/25	1	125.50	0	0.00	125.00	1	3,377	0.03%
2023/12/14	0	0.00	5	130.00	130.00	-5	3,308	-0.15%
2023/12/13	1	128.50	0	0.00	128.00	1	3,271	0.03%
2023/12/12	2	127.75	2	128.00	127.50	0	3,258	0.00%
2023/12/11	1	127.00	1	128.00	128.50	0	3,222	0.00%
2023/12/07	0	0.00	1	134.50	135.00	-1	3,092	-0.03%
2023/12/04	3	138.00	0	0.00	137.50	3	2,976	0.10%
2023/12/01	0	0.00	1	140.00	139.50	-1	2,929	-0.03%
2023/11/30	2	139.00	102	139.71	138.00	-100	2,840	-3.52%	大賣/
2023/11/29	0.1	134.50	0	0.00	136.00	0.1	2,739	0.00%
2023/11/28	1	133.00	1	135.00	132.50	0	2,664	0.00%
2023/11/27	113	138.94	2	139.50	133.50	111	2,531	4.38%	大買/鉅額交易
2023/11/24	61	138.30	4	138.88	136.50	57	2,387	2.39%
2023/11/22	3	134.00	1	133.50	133.50	2	2,096	0.10%
2023/11/21	5	132.90	2.1	133.43	132.50	2.9	2,064	0.14%
2023/11/20	0	0.00	5	130.10	131.00	-5	2,017	-0.25%
2023/11/17	0	0.00	2	129.50	129.50	-2	1,997	-0.10%
2023/11/16	0	0.00	2	128.50	128.00	-2	1,978	-0.10%
2023/11/15	8	130.25	4	133.00	128.50	4	1,973	0.20%
2023/11/14	0	0.00	4	130.00	130.00	-4	1,941	-0.21%
2023/11/13	15	130.50	10	132.20	128.50	5	1,908	0.26%
2023/11/10	4	129.50	0	0.00	127.00	4	1,789	0.22%
2023/11/09	0	0.00	1	127.50	129.00	-1	1,763	-0.06%
2023/11/08	4	128.50	6	130.58	128.50	-2	1,773	-0.11%
2023/11/07	2	129.50	3	130.50	130.00	-1	1,712	-0.06%
2023/11/06	1	129.00	0.2	128.00	128.00	0.9	1,633	0.05%
2023/11/02	0	0.00	1	118.00	120.00	-1	1,517	-0.07%
2023/11/01	1	116.00	0	0.00	115.50	1	1,514	0.07%
2023/10/26	3	118.67	0	0.00	117.50	3	1,550	0.19%
2023/10/25	0	0.00	3	122.67	122.50	-3	1,527	-0.20%
2023/10/24	1	119.00	1	117.50	118.00	0	1,478	0.00%
2023/10/23	2	118.50	0	0.00	116.50	2	1,494	0.13%
2023/10/19	0.2	124.50	12	120.50	123.50	-11.9	1,467	-0.81%
2023/10/17	1	119.00	6	118.92	118.00	-5	1,490	-0.34%
2023/10/16	0	0.00	1	115.50	115.00	-1	1,520	-0.07%
2023/10/13	5	117.60	6	118.25	118.00	-1	1,554	-0.06%
2023/10/12	2	118.00	2	114.00	119.00	0	1,593	0.00%
2023/10/05	2	113.00	0	0.00	112.00	2	1,797	0.11%
2023/10/04	1	111.00	0	0.00	111.00	1	1,849	0.05%
2023/10/03	0.1	115.00	0	0.00	114.00	0.1	1,884	0.00%
2023/09/28	1	119.00	2	118.25	117.50	-1	2,015	-0.05%
2023/09/27	0	0.00	1	118.00	118.00	-1	2,224	-0.04%
2023/09/05	1	116.50	1	116.50	117.00	0	4,457	0.00%
2023/08/31	1	114.00	0	0.00	114.00	1	4,918	0.02%
2023/08/24	5	113.50	0	0.00	113.50	5	4,937	0.10%
2023/08/21	1	112.00	0	0.00	111.00	1	4,962	0.02%
2023/08/15	0	0.00	1	109.50	110.00	-1	4,908	-0.02%
2023/08/14	0.3	110.24	0	0.00	109.00	0.3	4,897	0.01%
2023/08/02	1	120.00	5	120.30	120.50	-4	4,776	-0.08%
2023/08/01	7.1	125.01	0	0.00	123.50	7.1	4,750	0.15%
2023/07/31	3	124.50	11	125.00	125.00	-8	4,721	-0.17%
2023/07/28	0	0.00	1	129.50	128.50	-1	4,688	-0.02%
2023/07/26	0	0.00	1	126.50	125.50	-1	4,655	-0.02%
2023/07/24	0	0.00	3	125.50	126.50	-3	4,607	-0.07%
2023/07/21	0.1	129.50	0	0.00	129.50	0.1	4,566	0.00%
2023/07/20	11	136.32	1	136.00	136.50	10	4,510	0.22%
2023/07/18	0.1	133.50	1	135.00	132.50	-0.9	4,433	-0.02%
2023/07/17	1.1	134.05	1	137.00	134.00	0.1	4,399	0.00%
2023/07/14	4	136.75	4	137.13	138.00	0	4,358	0.00%
2023/07/13	3	136.00	0	0.00	134.50	3	4,332	0.07%
2023/07/12	3	137.50	2	137.00	137.00	1	4,253	0.02%
2023/07/11	1	137.00	0	0.00	133.50	1	4,175	0.02%
2023/07/10	1	136.00	0	0.00	136.00	1	4,119	0.02%
2023/07/07	1.1	133.55	0	0.00	134.00	1.1	4,061	0.03%
2023/07/06	1.3	137.00	0	0.00	135.00	1.3	3,973	0.03%
2023/07/05	11.2	142.98	6	144.17	140.00	5.2	3,862	0.13%
2023/07/04	7	136.86	7	142.21	144.50	0	3,576	0.00%
2023/07/03	0	0.00	4	130.25	131.50	-4	3,173	-0.13%
2023/06/30	2	126.00	2	125.00	128.50	0	3,046	0.00%
2023/06/29	3	127.17	3	126.00	126.00	0	3,017	0.00%
2023/06/27	1	126.50	3	127.83	126.50	-2	2,960	-0.07%
2023/06/26	2	124.75	1	126.00	124.50	1	2,867	0.03%
2023/06/21	3	124.17	3	123.33	123.00	0	2,813	0.00%
2023/06/20	1	127.50	2	127.75	126.50	-1	2,776	-0.04%
2023/06/19	1	127.50	2	129.50	129.00	-1	2,744	-0.04%
2023/06/16	2	128.50	32.1	128.26	127.00	-30.1	2,673	-1.13%
2023/06/15	45.1	133.24	26	131.79	130.00	19.1	2,616	0.73%
2023/06/14	11	131.73	0	0.00	129.00	11	2,456	0.45%
2023/06/13	32	130.66	51	129.67	130.00	-19	2,372	-0.80%
2023/06/12	38.5	131.13	24	131.79	128.00	14.5	2,139	0.68%
2023/06/09	12	122.79	1	122.00	128.00	11	1,682	0.65%
2023/06/08	1	118.00	1	115.50	116.50	0	1,425	0.00%
2023/06/07	0	0.00	3	111.00	113.00	-3	1,147	-0.26%
2023/06/06	3	106.50	0	0.00	107.00	3	1,034	0.29%
2023/06/05	2	106.50	6	106.42	106.50	-4	1,155	-0.35%
2023/05/29	0	0.00	2	106.00	105.00	-2	1,152	-0.17%
2023/05/26	0	0.00	1	105.50	104.50	-1	1,146	-0.09%
2023/05/23	2	101.00	0	0.00	100.50	2	1,138	0.18%
2023/05/18	0	0.00	1	100.00	100.00	-1	1,218	-0.08%
2023/05/11	1	97.30	0	0.00	95.90	1	1,373	0.07%
2023/04/18	1	110.50	1	111.50	110.50	0	1,686	0.00%
2023/04/11	1	108.00	0	0.00	108.00	1	1,615	0.06%
2023/03/30	0	0.00	2	109.00	109.00	-2	1,655	-0.12%
2023/03/27	0.1	109.00	0	0.00	108.00	0.1	1,636	0.01%
2023/03/23	1	110.00	0	0.00	110.00	1	1,629	0.06%
2023/03/22	2	109.25	4	110.00	110.00	-2	1,625	-0.12%
2023/03/16	1	106.00	0	0.00	105.00	1	1,624	0.06%
2023/03/15	1	107.50	5	108.50	107.50	-4	1,645	-0.24%
2023/03/13	1	105.50	0	0.00	107.00	1	1,736	0.06%
2023/03/10	3	109.33	1	110.00	110.00	2	1,747	0.11%
2023/03/09	2	111.25	3	110.67	111.50	-1	1,840	-0.05%
2023/03/08	1	109.50	2	109.75	111.50	-1	1,820	-0.05%
2023/03/06	0	0.00	1	106.00	105.50	-1	1,721	-0.06%
2023/03/03	1	104.00	0	0.00	103.00	1	1,724	0.06%
2023/03/01	0	0.00	1	103.50	104.00	-1	1,810	-0.06%
2023/02/24	0	0.00	1	103.50	103.00	-1	1,836	-0.05%
2023/02/23	2	103.50	0	0.00	103.50	2	1,875	0.11%
2023/02/22	2	101.75	0	0.00	101.50	2	1,922	0.10%
2023/02/17	0	0.00	2	103.50	104.00	-2	2,329	-0.09%
2023/02/15	4	104.25	0	0.00	104.00	4	2,338	0.17%
2023/02/14	1	105.50	0	0.00	106.00	1	2,348	0.04%
2023/02/13	1	106.50	0	0.00	105.50	1	2,382	0.04%
2023/02/10	2	112.50	2	111.00	107.00	0	2,416	0.00%
2023/02/09	0	0.00	11	109.95	109.50	-11	2,373	-0.46%
2023/02/08	0	0.00	1	109.00	108.50	-1	2,368	-0.04%
2023/02/03	12	109.17	0	0.00	107.50	12	2,350	0.51%
2023/02/02	2	109.50	0	0.00	109.00	2	2,346	0.09%
2023/02/01	0	0.00	4	107.50	107.50	-4	2,326	-0.17%
2023/01/31	0	0.00	3	106.17	107.00	-3	2,332	-0.13%
2023/01/30	6	106.17	1	107.50	106.00	5	2,325	0.21%
2023/01/17	1	105.00	0	0.00	104.50	1	2,255	0.04%
2023/01/16	10	103.50	10	103.50	103.50	0	2,261	0.00%
2023/01/09	1	103.00	1	104.00	104.00	0	2,182	0.00%
2023/01/06	0	0.00	6	99.48	102.00	-6	2,163	-0.28%
2023/01/03	1	98.10	0	0.00	97.80	1	2,245	0.04%
2022/12/26	0	0.00	1	98.80	98.50	-1	2,486	-0.04%
2022/12/23	1	98.50	2	98.10	99.50	-1	2,554	-0.04%
2022/12/16	3	102.33	0	0.00	102.50	3	2,826	0.11%
2022/12/13	1	102.50	0	0.00	102.50	1	2,799	0.04%
2022/12/07	2	106.50	66	103.55	103.50	-64	2,784	-2.30%
2022/12/06	66	108.56	0	0.00	106.50	66	2,754	2.40%
2022/12/05	0	0.00	1	112.50	111.00	-1	2,723	-0.04%
2022/12/01	1	106.50	5	109.40	106.00	-4	2,630	-0.15%
2022/11/30	1	105.00	0	0.00	104.50	1	2,535	0.04%
2022/11/29	4	102.00	0	0.00	103.00	4	2,536	0.16%
2022/11/23	3	104.67	2	103.50	104.00	1	2,530	0.04%
2022/11/16	12	109.79	8	108.56	108.00	4	2,381	0.17%
2022/11/14	0	0.00	5	98.40	99.70	-5	2,158	-0.23%
2022/11/11	9	99.58	4	98.38	97.80	5	2,164	0.23%
2022/11/07	0	0.00	1	94.00	93.30	-1	2,197	-0.05%
2022/11/01	1	95.00	1	94.70	94.70	0	2,396	0.00%
2022/10/31	0	0.00	2	94.25	95.70	-2	2,495	-0.08%
2022/10/26	0	0.00	2	89.15	88.80	-2	2,533	-0.08%
2022/10/25	0	0.00	1	88.00	87.50	-1	2,534	-0.04%
2022/10/24	1	89.00	0	0.00	88.40	1	2,546	0.04%
2022/10/17	0	0.00	1	91.60	91.50	-1	2,731	-0.04%
2022/10/14	0	0.00	4	90.75	90.50	-4	2,810	-0.14%
2022/10/13	2	88.15	0	0.00	85.10	2	2,835	0.07%
2022/10/12	1	92.90	4	91.55	90.60	-3	2,837	-0.11%
2022/10/11	2	89.70	0	0.00	88.50	2	2,908	0.07%
2022/10/06	0	0.00	2	95.20	95.50	-2	3,040	-0.07%
2022/10/05	3	93.57	2	96.90	94.20	1	3,049	0.03%
2022/10/04	2	92.55	2	93.50	93.80	0	3,038	0.00%
2022/10/03	3	91.30	0	0.00	91.00	3	3,013	0.10%
2022/09/30	0	0.00	1	95.60	96.00	-1	3,088	-0.03%
2022/09/29	1	92.20	0	0.00	92.90	1	3,245	0.03%
2022/09/28	3	97.40	2	98.50	97.20	1	3,202	0.03%
2022/09/27	9	104.06	12	98.33	106.00	-3	3,173	-0.09%
2022/09/26	0	0.00	4	104.50	103.00	-4	3,145	-0.13%
2022/09/23	2	116.25	0	0.00	113.00	2	3,130	0.06%
2022/09/15	0	0.00	1	126.50	123.50	-1	3,306	-0.03%
2022/09/07	1	119.50	1	116.50	120.50	0	3,553	0.00%
2022/09/05	5	124.80	0	0.00	122.00	5	3,648	0.14%
2022/08/25	0	0.00	1	130.50	129.50	-1	3,821	-0.03%
2022/08/24	4	128.13	0	0.00	128.00	4	3,855	0.10%
2022/08/23	2	127.25	0	0.00	127.50	2	3,982	0.05%
2022/08/22	0	0.00	1	131.50	128.50	-1	4,022	-0.02%
2022/08/19	0	0.00	1	129.00	129.50	-1	3,998	-0.03%
2022/08/16	1	125.00	0	0.00	123.00	1	3,983	0.03%
2022/08/15	0	0.00	1	124.50	124.50	-1	4,055	-0.02%
2022/08/12	2	118.50	2	116.75	122.50	0	4,094	0.00%
2022/08/11	10	123.50	10	120.50	120.50	0	4,113	0.00%
2022/08/10	0	0.00	2	121.50	120.50	-2	4,137	-0.05%
2022/08/08	2	130.50	0	0.00	130.00	2	4,069	0.05%
2022/08/04	0	0.00	1	127.00	129.50	-1	3,959	-0.03%
2022/07/22	1	125.00	1	126.00	125.00	0	4,576	0.00%
2022/07/21	1	120.50	0	0.00	128.00	1	4,613	0.02%
2022/07/18	0	0.00	2	123.50	124.50	-2	4,884	-0.04%
2022/07/15	7	117.00	5	121.40	122.00	2	5,046	0.04%
2022/07/08	2	110.50	2	113.00	111.00	0	5,042	0.00%
2022/07/07	3	106.67	3	107.67	111.00	0	4,893	0.00%
2022/07/05	1	124.50	1	121.00	123.50	0	4,631	0.00%
2022/07/04	0	0.00	1	122.00	121.50	-1	4,591	-0.02%
2022/07/01	2	125.50	2	123.00	122.00	0	4,577	0.00%
2022/06/30	2	129.00	0	0.00	128.50	2	4,554	0.04%
2022/06/29	2	129.75	2	133.00	134.50	0	4,539	0.00%
2022/06/24	2	125.50	4	128.50	128.50	-2	4,711	-0.04%
2022/06/23	1	124.50	1	125.50	124.50	0	4,660	0.00%
2022/06/17	0	0.00	1	129.00	129.50	-1	4,437	-0.02%
2022/06/14	1	141.00	1	142.50	145.00	0	4,309	0.00%
2022/06/13	1	148.00	2	147.50	146.00	-1	4,244	-0.02%
2022/06/06	0	0.00	2	151.50	147.00	-2	4,107	-0.05%
2022/06/02	0	0.00	2	147.00	146.00	-2	4,008	-0.05%
2022/05/31	2	148.25	5	149.40	147.00	-3	3,922	-0.08%
2022/05/27	0	0.00	8	143.44	143.50	-8	3,728	-0.21%
2022/05/25	0	0.00	10	141.00	140.50	-10	3,661	-0.27%
2022/05/23	3	145.17	2	145.50	142.50	1	3,617	0.03%
2022/05/20	1	143.00	1	144.50	144.00	0	3,542	0.00%
2022/05/19	2	141.25	2	143.00	144.00	0	3,476	0.00%
2022/05/16	0	0.00	2	135.50	135.00	-2	3,322	-0.06%
2022/05/12	1	134.50	0	0.00	132.50	1	3,276	0.03%
2022/05/11	0	0.00	2	137.25	137.00	-2	3,252	-0.06%
2022/05/10	10	132.65	1	134.50	135.50	9	3,192	0.28%
2022/05/09	3	131.50	3	131.17	133.00	0	3,173	0.00%
2022/05/05	2	136.50	3	135.00	134.50	-1	3,077	-0.03%
2022/05/04	6	135.75	3	136.50	135.00	3	3,024	0.10%
2022/05/03	5	141.50	2	141.50	137.00	3	2,958	0.10%
2022/04/29	3	138.00	5	138.70	138.00	-2	2,675	-0.07%
2022/04/27	9	130.83	0	0.00	136.00	9	2,398	0.38%
2022/04/25	3	135.00	0	0.00	137.00	3	2,148	0.14%
2022/04/21	3	136.50	6	136.42	138.00	-3	1,943	-0.15%
2022/04/20	3	130.83	1	131.00	130.50	2	1,676	0.12%
2022/04/19	3	130.00	1	134.00	126.50	2	1,602	0.12%
2022/04/18	1	129.00	2	129.00	130.00	-1	1,483	-0.07%
2022/04/08	0	0.00	1	124.00	123.00	-1	1,832	-0.05%
2022/04/07	0	0.00	2	124.00	123.00	-2	1,864	-0.11%
2022/03/30	0	0.00	3	130.00	130.50	-3	1,826	-0.16%
2022/03/28	0	0.00	1	119.00	118.50	-1	1,748	-0.06%
2022/03/18	1	121.50	0	0.00	121.00	1	1,760	0.06%
2022/03/16	0	0.00	1	118.50	119.50	-1	1,777	-0.06%
2022/03/15	0	0.00	1	117.50	118.00	-1	1,772	-0.06%
2022/03/10	1	119.50	0	0.00	118.00	1	1,852	0.05%
2022/03/08	2	117.00	1	118.00	116.50	1	1,968	0.05%
2022/03/03	0	0.00	3	122.50	122.50	-3	2,013	-0.15%
2022/02/22	1	120.50	1	120.00	120.00	0	2,086	0.00%
2022/02/18	3	122.50	1	123.00	124.50	2	2,107	0.09%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	1	132.00	1	132.00	133.00	0	2,083	0.00%
2022/02/14	1	126.00	6	126.00	126.00	-5	2,192	-0.23%
2022/02/09	0	0.00	1	131.00	132.00	-1	2,607	-0.04%
2022/02/08	0	0.00	1	129.00	129.50	-1	2,664	-0.04%
2022/01/25	1	127.00	0	0.00	126.50	1	2,804	0.04%
2022/01/24	1	129.00	1	126.00	129.50	0	2,841	0.00%
2022/01/20	0	0.00	2	132.75	135.00	-2	2,851	-0.07%
2022/01/19	5	134.50	0	0.00	133.00	5	2,867	0.17%
2022/01/18	0	0.00	1	136.00	136.00	-1	2,872	-0.03%
2022/01/14	1	139.00	0	0.00	136.00	1	2,897	0.03%
2022/01/07	1	138.50	0	0.00	138.00	1	3,428	0.03%
2022/01/06	0	0.00	1	140.50	141.50	-1	3,396	-0.03%
2022/01/05	7	144.50	0	0.00	143.00	7	3,378	0.21%
2022/01/04	13	150.31	12	147.38	146.00	1	3,327	0.03%
2021/12/30	1	143.00	0	0.00	143.00	1	3,016	0.03%
2021/12/28	2	142.00	10	143.75	143.00	-8	2,959	-0.27%
2021/12/27	1	137.50	0	0.00	137.00	1	2,874	0.03%
2021/12/24	0	138.50	0	0.00	137.50	0	2,893	0.00%
2021/12/21	1	136.00	1	137.00	137.50	0	2,949	0.00%
2021/12/14	1	137.50	1	138.50	136.50	0	2,979	0.00%
2021/12/10	0	141.00	0	0.00	140.50	0	2,997	0.00%
2021/12/08	1	144.00	5.2	144.50	142.00	-4.2	3,038	-0.14%
2021/12/07	10.1	142.02	0	0.00	142.00	10.1	3,038	0.33%
2021/12/06	1.1	144.18	22	144.55	144.00	-20.9	3,028	-0.69%
2021/12/03	21	147.48	4	145.38	144.50	17	3,015	0.56%
2021/12/02	2	142.75	1	143.00	143.00	1	2,974	0.03%
2021/12/01	0	0.00	2	141.00	142.00	-2	2,961	-0.07%
2021/11/30	0	0.00	2	138.50	138.00	-2	2,964	-0.07%
2021/11/26	1	134.50	0	0.00	134.50	1	3,064	0.03%
2021/11/25	1	138.00	0	0.00	138.00	1	3,102	0.03%
2021/11/19	10	143.80	3	143.00	143.00	7	3,264	0.21%
2021/11/17	1	142.00	90	141.78	142.00	-89	3,270	-2.72%
2021/11/16	10	145.00	0	0.00	142.50	10	3,270	0.31%
2021/11/15	30	144.50	2	144.00	144.50	28	3,283	0.85%
2021/11/12	50	143.20	0	0.00	143.50	50	3,317	1.51%
2021/11/11	0	0.00	1	143.00	142.00	-1	3,340	-0.03%
2021/11/10	6	148.00	3	147.00	147.50	3	3,484	0.09%
2021/11/09	44	145.91	44	147.30	146.50	0	3,652	0.00%
2021/11/05	1	136.50	1	138.00	138.50	0	3,474	0.00%
2021/11/03	1	134.00	1	134.50	134.00	0	3,468	0.00%
2021/11/02	1	141.50	0	0.00	136.50	1	3,486	0.03%
2021/10/28	1	137.00	0	0.00	135.00	1	3,431	0.03%
2021/10/27	0	0.00	2	136.00	136.00	-2	3,456	-0.06%
2021/10/26	1	135.50	0	0.00	133.00	1	3,480	0.03%
2021/10/25	1	131.00	1	132.50	133.50	0	3,524	0.00%
2021/10/22	0	0.00	0.1	135.00	134.50	-0.1	3,615	0.00%
2021/10/21	1.1	138.91	0	0.00	134.00	1.1	3,638	0.03%
2021/10/19	7	137.29	7	137.50	137.50	0	3,661	0.00%
2021/10/18	8	132.88	6	134.08	134.50	2	3,648	0.05%
2021/10/04	0	0.00	1	119.50	119.00	-1	5,076	-0.02%
2021/09/30	1	125.50	2	126.00	127.50	-1	5,275	-0.02%
2021/09/23	0	0.00	1	134.50	133.50	-1	5,526	-0.02%
2021/09/15	1	133.00	0	0.00	133.50	1	5,867	0.02%
2021/09/14	1	138.00	0	0.00	138.00	1	6,005	0.02%
2021/09/13	0	139.50	1	140.00	138.50	-1	6,083	-0.02%
2021/09/08	1	138.50	0	0.00	137.50	1	6,568	0.02%
2021/09/07	0	0.00	3	141.67	141.50	-3	6,608	-0.05%
2021/09/03	0	150.00	1	149.00	148.50	-1	7,138	-0.01%
2021/09/02	1	147.00	0	0.00	147.50	1	7,195	0.01%
2021/08/31	2	145.50	0	0.00	145.00	2	7,103	0.03%
2021/08/30	1	143.00	0	0.00	143.50	1	7,113	0.01%
2021/08/27	0	0.00	1	144.00	142.50	-1	7,142	-0.01%
2021/08/26	1	146.00	1	147.00	145.00	0	7,202	0.00%
2021/08/25	1	140.50	0	0.00	145.00	1	7,326	0.01%
2021/08/24	0	0.00	3	137.67	137.00	-3	7,323	-0.04%
2021/08/23	0	0.00	1	140.00	140.00	-1	7,362	-0.01%
2021/08/20	3	136.50	0	0.00	136.00	3	7,413	0.04%
2021/08/18	1	138.50	3	135.67	142.00	-2	7,595	-0.03%
2021/08/17	2	135.00	0	0.00	134.00	2	7,767	0.03%
2021/08/16	11	130.55	11	132.95	134.50	0	7,963	0.00%
2021/08/13	5	143.40	1	143.00	143.00	4	7,790	0.05%
2021/08/12	1	158.00	0	0.00	158.50	1	7,552	0.01%
2021/08/11	1	155.50	0	0.00	156.00	1	7,576	0.01%
2021/08/10	1	159.50	2	161.50	163.00	-1	7,581	-0.01%
2021/08/09	1	166.00	21	164.93	162.00	-20	7,659	-0.26%
2021/08/06	0	0.00	0.1	166.50	165.50	-0.1	7,759	0.00%
2021/08/05	0	0.00	1	168.00	168.00	-1	7,924	-0.01%
2021/08/04	1	171.50	0	0.00	168.50	1	8,069	0.01%
2021/08/03	1	170.50	2.1	170.02	170.50	-1.1	8,134	-0.01%
2021/07/30	1.1	172.43	0	0.00	168.00	1.1	8,183	0.01%
2021/07/29	1	171.00	0	0.00	171.50	1	8,221	0.01%
2021/07/28	2	165.50	2	162.00	163.50	0	8,249	0.00%
2021/07/27	1	176.00	1	171.50	170.50	0	8,269	0.00%
2021/07/26	1.1	175.00	1.1	173.36	175.00	0	8,304	0.00%
2021/07/23	4.1	171.25	1	172.50	172.50	3.1	8,256	0.04%
2021/07/22	2.1	170.78	3	170.00	168.00	-1	8,207	-0.01%
2021/07/21	1	171.00	0	0.00	167.50	1	8,146	0.01%
2021/07/20	1	180.50	2	177.50	175.00	-1	7,935	-0.01%
2021/07/19	2	179.75	2	181.00	179.00	0	7,871	0.00%
2021/07/16	2	183.75	1	184.50	184.50	1	7,815	0.01%
2021/07/15	1	189.00	4	187.88	188.00	-3	7,706	-0.04%
2021/07/14	5	186.40	5	185.20	183.00	0	7,431	0.00%
2021/07/13	2	183.50	1.1	182.31	180.00	1	7,207	0.01%
2021/07/12	5	178.60	6	178.17	186.00	-1	6,948	-0.01%
2021/07/09	1	171.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	3.1	175.50	3	175.50	173.00	0.1	6,766	0.00%
2021/07/07	7	171.93	4	172.00	172.00	3	6,750	0.04%
2021/07/06	1	170.50	0	0.00	168.00	1	6,792	0.01%
2021/07/05	2	171.75	1	173.50	172.00	1	6,838	0.01%
2021/07/02	1	168.50	1	170.50	168.50	0	6,829	0.00%
2021/07/01	1	170.00	5	168.40	164.00	-4	6,840	-0.06%
2021/06/30	1	169.50	1	168.50	169.00	0	6,861	0.00%
2021/06/29	1	169.50	0	0.00	168.50	1	6,940	0.01%
2021/06/28	0	0.00	1	173.00	173.00	-1	7,134	-0.01%
2021/06/25	2	180.75	1	181.00	174.00	1	7,129	0.01%
2021/06/24	0	0.00	1	177.00	176.50	-1	7,045	-0.01%
2021/06/23	1	177.50	1	177.50	175.00	0	7,014	0.00%
2021/06/22	2	170.75	1	172.50	170.50	1	6,885	0.01%
2021/06/21	3	171.50	3	173.17	171.50	0	6,832	0.00%
2021/06/18	2	176.00	3	179.33	177.00	-1	6,705	-0.01%
2021/06/17	1	172.00	1.1	171.59	174.50	-0.1	6,484	0.00%
2021/06/16	3	169.67	0	0.00	169.50	3	6,390	0.05%
2021/06/15	1	171.00	1	174.50	172.00	0	6,359	0.00%
2021/06/11	0	0.00	3	168.83	167.00	-3	6,218	-0.05%
2021/06/10	0	0.00	3	156.33	160.00	-3	5,943	-0.05%
2021/06/09	1	154.00	0	0.00	152.00	1	5,890	0.02%
2021/06/08	0	0.00	2	154.25	155.00	-2	5,946	-0.03%
2021/06/04	0	154.00	0	0.00	151.50	0	5,961	0.00%
2021/06/03	0.1	158.00	0	0.00	157.00	0.1	5,978	0.00%
2021/06/02	1	158.50	6	160.08	157.50	-5	5,940	-0.08%
2021/06/01	3	154.50	0	0.00	155.00	3	5,765	0.05%
2021/05/31	1.1	152.52	0	0.00	152.50	1.1	5,804	0.02%
2021/05/26	0	0.00	3	151.33	150.00	-3	5,931	-0.05%
2021/05/25	10	148.25	6	149.01	146.50	4	5,877	0.07%
2021/05/24	2	130.75	2	137.00	143.50	0	5,725	0.00%
2021/05/21	0	0.00	2	128.75	130.50	-2	5,541	-0.04%
2021/05/20	1	127.00	0	0.00	124.50	1	5,629	0.02%
2021/05/19	1	127.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	12	126.88	16	128.88	131.00	-4	5,877	-0.07%
2021/05/17	0	0.00	1	120.00	123.50	-1	5,961	-0.02%
2021/05/14	0	0.00	1	137.50	127.00	-1	6,002	-0.02%
2021/05/13	1	131.50	3	132.67	132.00	-2	6,118	-0.03%
2021/05/12	2	127.75	1	125.00	122.00	1	6,583	0.02%
2021/05/11	0	0.00	70	133.71	135.00	-70	6,563	-1.07%
2021/05/10	20	149.38	2	150.25	147.00	18	6,685	0.27%
2021/05/07	12	146.04	25	149.00	151.50	-13	6,828	-0.19%
2021/05/06	80	146.88	0	0.00	142.50	80	7,030	1.14%
2021/05/05	1	145.00	0	0.00	145.00	1	7,264	0.01%
2021/05/03	0.1	147.75	1	147.50	146.00	-0.9	8,256	-0.01%
2021/04/26	0	0.00	1	158.50	158.50	-1	9,122	-0.01%
2021/04/23	1	155.50	0	0.00	159.50	1	9,430	0.01%
2021/04/22	0.1	158.00	3	157.00	156.00	-2.9	9,853	-0.03%
2021/04/20	0	0.00	1	161.50	162.00	-1	10,308	-0.01%
2021/04/19	0.1	159.50	0	0.00	158.00	0.1	10,647	0.00%
2021/04/16	1	161.50	0	0.00	161.00	1	11,002	0.01%
2021/04/15	0	0.00	2	161.25	164.50	-2	11,521	-0.02%
2021/04/14	2.1	164.43	2	162.50	159.00	0.1	12,043	0.00%
2021/04/13	2.1	167.19	2	165.00	164.50	0.1	12,703	0.00%
2021/04/12	4	169.50	1	169.50	168.00	3	12,875	0.02%
2021/04/09	3	175.00	1	177.00	175.00	2	13,056	0.02%
2021/04/08	3	178.50	1	178.50	178.50	2	13,451	0.01%
2021/04/07	1	179.50	2	179.25	179.50	-1	13,495	-0.01%
2021/04/01	10	178.95	11	180.18	179.00	-1	13,519	-0.01%
2021/03/31	3	180.17	10	180.95	181.00	-7	13,493	-0.05%
2021/03/30	1	175.00	0	0.00	173.50	1	13,352	0.01%
2021/03/29	0	0.00	2	172.50	172.50	-2	13,563	-0.01%
2021/03/26	5	169.60	1	173.50	173.00	4	13,815	0.03%
2021/03/25	0	0.00	1	168.00	166.50	-1	14,068	-0.01%
2021/03/24	1	170.00	1	167.50	167.00	0	14,155	0.00%
2021/03/23	0.1	171.00	0	0.00	170.00	0.1	14,331	0.00%
2021/03/19	4	173.38	8	174.50	174.50	-4	15,058	-0.03%
2021/03/18	6	174.58	0	0.00	174.50	6	15,457	0.04%
2021/03/17	2	176.00	2	176.50	173.00	0	16,019	0.00%
2021/03/16	2	173.50	3	172.33	172.00	-1	16,435	-0.01%
2021/03/15	0	0.00	1	176.00	173.00	-1	17,301	-0.01%
2021/03/12	6	175.75	0	0.00	174.00	6	18,042	0.03%
2021/03/10	0.1	169.50	0	0.00	168.00	0.1	18,435	0.00%
2021/03/09	0	0.00	3	170.67	169.50	-3	18,692	-0.02%
2021/03/05	0	0.00	2	170.50	170.00	-2	18,948	-0.01%
2021/03/04	2	174.00	1	175.00	173.00	1	19,169	0.01%
2021/03/03	0	0.00	5	172.20	177.50	-5	19,401	-0.03%
2021/03/02	1.1	167.27	0	0.00	166.50	1.1	19,411	0.01%
2021/02/26	0.1	173.50	6	173.17	173.00	-5.9	19,843	-0.03%
2021/02/25	2	177.25	2	175.00	175.00	0	20,021	0.00%
2021/02/24	10	179.35	2	179.50	177.00	8	20,393	0.04%
2021/02/23	2	178.00	1	178.50	178.50	1	20,736	0.00%
2021/02/22	2	183.75	2	182.25	181.50	0	21,242	0.00%
2021/02/19	49	182.62	3	182.83	183.50	46	21,752	0.21%
2021/02/18	5	179.00	0	0.00	179.00	5	22,257	0.02%
2021/02/17	5	179.50	6	180.33	181.00	-1	22,991	0.00%
2021/02/05	22.1	176.43	26	175.17	174.50	-3.9	23,351	-0.02%
2021/02/04	16	173.63	45	174.17	174.00	-29	23,961	-0.12%
2021/02/03	23	183.65	35	181.27	178.00	-12	24,408	-0.05%
2021/02/02	44	192.91	26	192.62	192.50	18	24,549	0.07%
2021/02/01	20	183.00	30	190.73	191.00	-10	25,135	-0.04%
2021/01/29	13	195.23	28	188.82	185.50	-15	25,467	-0.06%
2021/01/28	32	195.30	15	192.73	192.00	17	25,635	0.07%
2021/01/27	28	205.82	41	203.54	203.00	-13	25,941	-0.05%
2021/01/26	76	209.29	104	211.91	203.00	-28	26,040	-0.11%	大賣/
2021/01/25	8	200.00	2	201.25	200.00	6	24,975	0.02%
2021/01/22	11	203.00	19	202.11	203.00	-8	24,898	-0.03%
2021/01/21	40	199.03	41	200.45	203.00	-1	24,715	0.00%
2021/01/20	34	198.85	20	197.30	195.00	14	24,517	0.06%
2021/01/19	83	205.81	44	202.77	204.00	39	24,299	0.16%
2021/01/18	40	196.33	40	200.18	202.50	0	24,131	0.00%
2021/01/15	20	205.20	59	199.77	193.00	-39	23,970	-0.16%
2021/01/14	35	204.43	6	203.92	199.00	29	23,591	0.12%
2021/01/13	70	204.38	103	203.46	202.00	-33	23,410	-0.14%	大賣/
2021/01/12	37	204.14	41	205.66	199.50	-4	23,156	-0.02%
2021/01/11	66	200.23	23	201.65	205.50	43	22,830	0.19%
2021/01/08	35	198.53	48	201.51	196.00	-13	22,519	-0.06%
2021/01/07	59	201.54	96	201.59	203.00	-37	22,024	-0.17%
2021/01/06	59	195.11	47	197.52	193.00	12	21,470	0.06%
2021/01/05	37	190.50	2	189.50	188.00	35	20,708	0.17%
2021/01/04	28	187.46	57.3	186.09	187.50	-29.3	20,524	-0.14%
2020/12/31	3	185.33	10	183.55	183.50	-7	20,324	-0.03%
2020/12/30	0	0.00	5	174.50	176.50	-5	19,893	-0.03%
2020/12/29	1	171.50	0	0.00	171.50	1	19,833	0.01%
2020/12/28	10	173.50	1	173.50	172.00	9	19,785	0.05%
2020/12/25	27	172.06	1	169.50	169.00	26	19,703	0.13%
2020/12/24	3	172.17	1	171.00	170.00	2	19,653	0.01%
2020/12/23	2	172.00	1	172.50	173.50	1	19,578	0.01%
2020/12/22	2	168.50	4	169.75	167.50	-2	19,489	-0.01%
2020/12/21	14.1	165.01	42	164.56	164.00	-27.9	19,295	-0.14%
2020/12/18	18	171.86	10	171.50	171.50	8	19,108	0.04%
2020/12/17	30	173.55	3	172.83	175.00	27	19,345	0.14%
2020/12/16	13.1	174.17	43	174.05	171.50	-29.9	19,198	-0.16%
2020/12/15	61	173.91	50	173.48	171.00	11	18,978	0.06%
2020/12/14	28.1	181.91	5	182.40	176.00	23.1	18,544	0.12%
2020/12/11	11	194.68	1	191.00	188.00	10	18,244	0.05%
2020/12/10	5	206.50	4	206.63	208.50	1	17,953	0.01%
2020/12/09	29	206.07	49	207.20	204.00	-20	17,732	-0.11%
2020/12/08	20	183.38	6	190.83	199.00	14	16,902	0.08%
2020/12/07	2	179.75	0	0.00	181.00	2	16,210	0.01%
2020/12/04	0	0.00	50	178.00	176.50	-50	16,011	-0.31%
2020/12/03	50	184.00	16	178.81	185.00	34	15,856	0.21%
2020/12/02	4	178.38	22	178.95	177.00	-18	15,706	-0.11%
2020/12/01	35	179.26	0	0.00	180.50	35	15,636	0.22%
2020/11/30	3	179.83	7	180.29	179.50	-4	15,668	-0.03%
2020/11/27	6	175.17	2	175.75	177.00	4	15,781	0.03%
2020/11/26	2	179.25	25	178.70	179.50	-23	15,633	-0.15%
2020/11/25	39	181.50	22	182.91	179.00	17	15,522	0.11%
2020/11/24	6	186.92	0	0.00	185.00	6	15,127	0.04%
2020/11/23	4	186.88	2	186.25	190.00	2	15,109	0.01%
2020/11/20	14	192.25	19	190.61	187.00	-5	15,053	-0.03%
2020/11/19	5	188.20	36	185.53	189.50	-31	14,903	-0.21%
2020/11/18	38	185.46	3	184.83	186.50	35	14,501	0.24%
2020/11/17	0	0.00	3	184.50	179.50	-3	14,192	-0.02%
2020/11/16	88	182.30	136	179.93	190.00	-48	13,878	-0.35%	大賣/
2020/11/13	52	174.87	101	167.98	175.00	-49	13,259	-0.37%	大賣/
2020/11/12	102	169.30	182	165.55	170.00	-80	12,977	-0.62%	大買/大賣/
2020/11/11	283	164.44	202	163.82	171.00	81	12,355	0.66%	大買/大賣/
2020/11/10	155	158.43	258	159.90	160.00	-103	11,944	-0.86%	大買/大賣/鉅額交易
2020/11/09	203	151.88	2	153.00	156.50	201	11,295	1.78%	大買/鉅額交易
2020/11/06	20	138.50	21	139.52	142.50	-1	10,799	-0.01%
2020/11/05	20	136.50	20	134.50	136.50	0	10,591	0.00%
2020/11/04	0	0.00	2	131.50	135.00	-2	10,510	-0.02%
2020/11/03	2	129.00	2	125.75	127.00	0	10,071	0.00%
2020/10/30	0	0.00	1	121.00	120.00	-1	9,998	-0.01%
2020/10/29	1	121.00	0	0.00	121.00	1	10,137	0.01%
2020/10/28	4	121.00	0	0.00	120.50	4	10,289	0.04%
2020/10/26	1	122.50	1	126.00	122.50	0	10,636	0.00%
2020/10/23	1	124.50	6	123.83	124.50	-5	10,925	-0.05%
2020/10/22	0	0.00	2	119.25	121.00	-2	11,681	-0.02%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/16	2	119.00	1	118.50	118.50	1	13,006	0.01%
2020/10/15	1	123.00	1	123.50	123.00	0	13,396	0.00%
2020/10/14	2	123.25	2	123.00	122.50	0	13,720	0.00%
2020/10/13	2	122.50	2	122.75	123.50	0	14,190	0.00%
2020/10/12	1	121.50	1	123.50	121.50	0	14,629	0.00%
2020/10/08	2	121.00	2	121.25	121.00	0	15,305	0.00%
2020/10/06	2	117.75	1	118.50	117.00	1	16,476	0.01%
2020/10/05	1	117.00	1	118.00	116.50	0	17,141	0.00%
2020/09/28	0	0.00	1	112.50	114.00	-1	18,800	-0.01%
2020/09/25	1	110.50	0	0.00	110.50	1	19,141	0.01%
2020/09/22	8	119.75	7	118.00	118.00	1	20,364	0.00%
2020/09/21	2	125.50	2	127.50	125.50	0	20,809	0.00%
2020/09/18	0	0.00	1	128.00	127.00	-1	21,670	0.00%
2020/09/16	1	131.00	0	0.00	128.00	1	23,416	0.00%
2020/09/15	4	130.63	2	131.00	129.50	2	23,469	0.01%
2020/09/14	3	130.00	4	130.75	131.50	-1	23,225	0.00%
2020/09/11	0	0.00	1	126.00	125.50	-1	23,024	0.00%
2020/09/07	0	0.00	2	130.25	124.00	-2	22,954	-0.01%
2020/09/04	2	126.00	0	0.00	129.00	2	22,976	0.01%
2020/09/03	7	129.79	7	128.79	127.50	0	22,886	0.00%
2020/09/02	12	128.08	13	128.50	129.00	-1	22,798	0.00%
2020/09/01	2	125.00	3	125.50	125.50	-1	22,541	0.00%
2020/08/31	2	123.50	1	124.50	123.50	1	22,476	0.00%
2020/08/28	0	0.00	8	120.75	123.00	-8	22,550	-0.04%
2020/08/27	13	122.54	16	123.59	121.50	-3	22,530	-0.01%
2020/08/26	11	121.73	2	121.50	122.00	9	22,493	0.04%
2020/08/25	1	118.50	7	115.86	118.00	-6	22,183	-0.03%
2020/08/24	3	111.33	2	108.50	112.00	1	21,931	0.00%
2020/08/21	1	110.00	5	106.00	110.00	-4	21,832	-0.02%
2020/08/20	14	108.32	2	112.50	102.00	12	21,572	0.06%
2020/08/19	1	112.50	1	114.50	112.50	0	21,309	0.00%
2020/08/18	2	117.50	1	117.50	118.00	1	21,142	0.00%
2020/08/17	2	122.00	0	0.00	122.00	2	20,998	0.01%
2020/08/12	1	127.50	1	123.50	123.50	0	20,939	0.00%
2020/08/11	1	129.50	6	131.00	127.50	-5	20,872	-0.02%
2020/08/10	0	0.00	5	130.60	128.00	-5	20,869	-0.02%
2020/08/07	3	128.50	2	128.25	126.50	1	20,790	0.00%
2020/08/06	4	128.88	2	128.50	128.50	2	20,802	0.01%
2020/08/05	4	127.63	3	128.00	127.00	1	20,761	0.00%
2020/08/04	1	128.00	2	128.25	128.00	-1	20,817	0.00%
2020/08/03	1	128.50	0	0.00	125.00	1	20,802	0.00%
2020/07/31	9	125.11	7	124.43	126.00	2	20,709	0.01%
2020/07/30	10	128.00	10	123.00	123.00	0	20,683	0.00%
2020/07/29	8	119.94	8	120.88	125.00	0	20,576	0.00%
2020/07/28	22	135.55	19	127.61	119.00	3	20,433	0.01%
2020/07/27	5	128.20	9	128.78	130.00	-4	19,670	-0.02%
2020/07/24	4	128.50	2	126.75	122.00	2	19,162	0.01%
2020/07/23	1	126.00	0	0.00	125.50	1	18,906	0.01%
2020/07/22	2	125.50	1	127.50	128.00	1	18,943	0.01%
2020/07/21	2	126.75	4	126.00	126.50	-2	18,718	-0.01%
2020/07/20	15	117.50	30	118.92	120.50	-15	18,387	-0.08%
2020/07/17	4	123.50	0	0.00	121.50	4	18,135	0.02%
2020/07/16	2	128.00	3	126.67	128.00	-1	17,773	-0.01%
2020/07/15	1	123.50	0	0.00	125.00	1	17,379	0.01%
2020/07/14	30	141.83	31	140.27	136.50	-1	16,998	-0.01%
2020/07/13	20	135.13	4	137.00	140.50	16	16,475	0.10%
2020/07/10	4	129.38	2	137.00	128.00	2	16,084	0.01%
2020/07/09	5	138.60	7	136.79	138.00	-2	15,491	-0.01%
2020/07/08	4	132.75	2	132.00	133.00	2	14,981	0.01%
2020/07/07	31	133.44	32	131.27	129.50	-1	14,728	-0.01%
2020/07/06	2	122.50	4	123.25	123.00	-2	14,173	-0.01%
2020/07/03	4	121.13	3	124.83	119.50	1	13,982	0.01%
2020/07/02	8	123.19	5	122.80	125.00	3	13,554	0.02%
2020/07/01	14	115.93	16	116.13	116.00	-2	12,873	-0.02%
2020/06/30	7	116.14	6	116.42	112.00	1	12,431	0.01%
2020/06/29	4	112.25	9	112.44	115.00	-5	11,637	-0.04%
2020/06/24	10	101.25	14	102.00	105.50	-4	10,716	-0.04%
2020/06/23	7	92.99	10	94.34	96.10	-3	9,831	-0.03%
2020/06/22	3	85.93	4	86.05	87.40	-1	8,916	-0.01%
2020/06/19	4	84.23	3	84.77	84.00	1	8,763	0.01%
2020/06/18	1	83.60	4	84.43	84.40	-3	8,698	-0.03%
2020/06/17	6	82.28	3	81.10	81.30	3	8,622	0.03%
2020/06/15	0	0.00	2	80.10	79.80	-2	8,564	-0.02%
2020/06/12	2	78.65	1	79.60	81.50	1	8,550	0.01%
2020/06/10	1	85.80	0	0.00	86.10	1	8,428	0.01%
2020/06/09	1	85.20	0	0.00	86.00	1	8,424	0.01%
2020/06/08	0	0.00	1	87.00	86.80	-1	8,733	-0.01%
2020/06/05	2	86.40	2	86.95	86.80	0	8,930	0.00%
2020/06/04	2	87.50	2	88.40	86.50	0	9,056	0.00%
2020/06/03	3	85.80	1	85.90	85.90	2	9,109	0.02%
2020/06/02	1	86.10	2	87.55	84.00	-1	9,114	-0.01%
2020/06/01	0	0.00	1	84.00	85.20	-1	9,265	-0.01%
2020/05/27	0	0.00	2	84.70	84.00	-2	9,539	-0.02%
2020/05/26	2	84.90	1	84.30	84.50	1	9,532	0.01%
2020/05/25	2	82.60	1	82.90	83.40	1	9,439	0.01%
2020/05/22	2	81.95	0	0.00	81.90	2	9,445	0.02%
2020/05/21	6	83.25	2	84.45	84.50	4	9,372	0.04%
2020/05/20	0	0.00	3	78.90	78.20	-3	9,126	-0.03%
2020/05/19	3	78.10	1	80.00	77.70	2	9,054	0.02%
2020/05/15	0	0.00	2	83.00	83.50	-2	8,879	-0.02%
2020/05/13	7	87.43	8	87.38	88.40	-1	9,000	-0.01%
2020/05/12	1	86.30	3	86.57	86.10	-2	9,134	-0.02%
2020/05/11	0	0.00	13	87.35	87.30	-13	9,661	-0.13%
2020/05/08	1	84.80	7	85.01	84.80	-6	9,777	-0.06%
2020/05/07	1	83.70	1	84.40	83.70	0	9,807	0.00%
2020/05/05	5	84.44	3	86.53	83.50	2	9,946	0.02%
2020/05/04	4	84.35	5	84.66	85.00	-1	9,910	-0.01%
2020/04/30	1	83.20	13	83.68	82.70	-12	9,851	-0.12%
2020/04/29	3	82.93	0	0.00	81.90	3	9,859	0.03%
2020/04/28	0	0.00	1	83.30	82.00	-1	9,997	-0.01%
2020/04/27	7	80.10	5	80.92	83.00	2	9,876	0.02%
2020/04/23	13	77.85	13	78.10	78.10	0	10,157	0.00%
2020/04/21	2	76.45	1	75.30	75.00	1	10,445	0.01%
2020/04/17	35	83.27	32	80.98	79.40	3	10,565	0.03%
2020/04/16	4	77.68	4	76.25	78.00	0	10,358	0.00%
2020/04/15	29	75.34	3	75.23	74.70	26	10,145	0.26%
2020/04/14	1	72.90	4	73.40	73.60	-3	9,967	-0.03%
2020/04/13	2	72.75	1	73.10	72.10	1	9,871	0.01%
2020/04/10	3	73.30	3	73.67	74.50	0	9,748	0.00%
2020/04/09	3	71.27	0	0.00	71.20	3	9,553	0.03%
2020/04/08	5	71.96	3	71.77	73.30	2	9,411	0.02%
2020/04/07	1	68.60	1	65.10	69.00	0	9,184	0.00%
2020/04/06	1	60.00	11	60.60	62.80	-10	9,159	-0.11%
2020/04/01	2	60.50	2	60.00	61.00	0	9,162	0.00%
2020/03/27	1	60.50	1	60.30	57.00	0	9,680	0.00%
2020/03/18	0	0.00	2	51.00	49.05	-2	11,755	-0.02%
2020/03/17	12	54.50	0	0.00	54.50	12	12,081	0.10%
2020/03/13	250	66.50	0	0.00	66.50	250	11,967	2.09%	大買/鉅額交易
2020/03/12	13	75.85	162	76.96	73.80	-149	11,995	-1.24%	大賣/鉅額交易
2020/03/11	8	85.35	106	85.74	82.00	-98	11,586	-0.85%	大賣/
2020/03/10	1	84.40	1	85.90	88.90	0	11,269	0.00%
2020/03/09	7	87.50	0	0.00	85.40	7	11,052	0.06%
2020/03/05	1	92.60	3	93.80	94.40	-2	10,694	-0.02%
2020/03/04	1	93.10	73	88.30	90.50	-72	10,369	-0.69%
2020/03/03	68	93.13	16	91.00	93.30	52	10,123	0.51%
2020/03/02	39	85.64	0	0.00	88.00	39	10,366	0.38%
2020/02/27	0	0.00	4	90.63	88.90	-4	10,608	-0.04%
2020/02/26	2	91.60	1	91.00	91.00	1	10,801	0.01%
2020/02/25	0	0.00	2	90.50	92.80	-2	11,563	-0.02%
2020/02/24	2	92.00	2	88.50	92.00	0	12,057	0.00%
2020/02/21	3	89.70	3	90.50	90.70	0	12,145	0.00%
2020/02/20	3	90.00	13	90.03	90.50	-10	12,200	-0.08%
2020/02/19	1	89.60	14	88.80	89.60	-13	12,238	-0.11%
2020/02/18	50	89.00	0	0.00	87.10	50	12,283	0.41%
2020/02/17	13	93.94	65	92.43	90.30	-52	12,367	-0.42%
2020/02/14	2	92.60	1	92.70	92.90	1	12,039	0.01%
2020/02/13	3	94.50	2	95.40	92.20	1	11,828	0.01%
2020/02/12	10	93.28	8	93.51	93.90	2	11,698	0.02%
2020/02/11	8	88.36	11	89.15	90.30	-3	11,126	-0.03%
2020/02/10	2	82.55	4	80.88	82.10	-2	10,831	-0.02%
2020/02/07	2	82.50	2	83.30	81.50	0	10,693	0.00%
2020/02/06	7	83.21	7	83.03	84.50	0	10,615	0.00%
2020/02/04	14	79.69	22	79.47	80.20	-8	10,441	-0.08%
2020/02/03	0	0.00	10	71.57	74.70	-10	10,361	-0.10%
2020/01/31	2	78.90	80	78.92	78.60	-78	10,724	-0.73%
2020/01/30	10	80.70	0	0.00	80.70	10	10,841	0.09%
2020/01/20	82	89.89	32	91.00	89.60	50	11,261	0.44%
2020/01/17	56	89.84	32	89.60	90.00	24	11,488	0.21%
2020/01/16	17	86.56	8	85.56	87.20	9	11,434	0.08%
2020/01/15	11	84.29	40	83.32	83.50	-29	11,303	-0.26%
2020/01/14	25	81.82	3	83.43	84.60	22	11,542	0.19%
2020/01/13	1	82.10	0	0.00	80.60	1	11,503	0.01%
2020/01/10	3	82.90	3	81.40	80.30	0	11,529	0.00%
2020/01/09	0	0.00	10	79.30	80.80	-10	11,344	-0.09%
2020/01/07	10	77.00	0	0.00	76.30	10	11,372	0.09%
2019/12/27	181	80.54	8	81.40	81.00	173	11,507	1.50%	大買/鉅額交易
2019/12/26	31	79.39	6	79.67	79.50	25	11,499	0.22%
2019/12/25	85	80.49	273	79.09	77.80	-188	11,476	-1.64%	大賣/鉅額交易
2019/12/24	22	78.99	61	80.04	80.50	-39	11,212	-0.35%
2019/12/23	1	76.60	3	77.73	77.70	-2	11,084	-0.02%
2019/12/20	24	80.63	3	80.13	78.80	21	10,936	0.19%
2019/12/19	29	85.08	24	83.66	83.00	5	10,824	0.05%
2019/12/18	12	82.02	0	0.00	83.00	12	10,621	0.11%
2019/12/17	138	82.69	104	82.38	82.80	34	10,511	0.32%	大買/大賣/
2019/12/16	35	82.09	285	82.81	83.50	-250	10,491	-2.38%	大賣/鉅額交易
2019/12/13	257	82.31	31	80.21	79.40	226	10,099	2.24%	大買/鉅額交易
2019/12/12	10	77.15	14.1	78.01	79.70	-4.1	9,473	-0.04%
2019/12/10	0	0.00	5	72.00	71.30	-5	9,143	-0.05%
2019/12/09	189	70.24	5	69.20	71.50	184	9,189	2.00%	大買/鉅額交易
2019/12/06	28	67.06	0	0.00	67.70	28	9,155	0.31%
2019/12/05	5	67.40	0	0.00	67.40	5	9,199	0.05%
2019/12/04	73	66.03	0	0.00	67.40	73	9,452	0.77%
2019/11/28	7	65.27	4	65.25	65.70	3	9,726	0.03%
2019/11/27	6	67.97	293	67.69	66.20	-287	9,792	-2.93%	大賣/鉅額交易
2019/11/26	1	71.60	51	72.01	69.90	-50	9,471	-0.53%
2019/11/25	6	70.55	0	0.00	70.30	6	9,255	0.06%
2019/11/22	21	71.59	260	72.17	71.00	-239	9,023	-2.65%	大賣/鉅額交易
2019/11/21	2	67.00	8	66.03	70.00	-6	8,275	-0.07%
2019/11/20	7	64.07	23	64.42	63.70	-16	7,756	-0.21%
2019/11/19	2	63.95	12	63.11	64.10	-10	7,777	-0.13%
2019/11/18	1	64.50	5	64.50	63.50	-4	8,006	-0.05%
2019/11/15	15	64.10	11	63.94	64.00	4	8,002	0.05%
2019/11/14	24	62.30	22	62.05	64.30	2	7,985	0.03%
2019/11/13	5	63.30	7	63.43	63.60	-2	8,007	-0.02%
2019/11/12	7	62.34	5	63.00	63.60	2	8,029	0.02%
2019/11/11	9	62.87	4	64.00	60.90	5	8,044	0.06%
2019/11/08	30	66.98	2	67.00	67.00	28	7,968	0.35%
2019/11/07	2	65.85	2	66.30	64.20	0	7,975	0.00%
2019/11/06	56	67.51	2	67.80	65.90	54	8,028	0.67%
2019/11/05	27	65.93	2	66.00	66.60	25	8,016	0.31%
2019/11/04	155	67.00	0	0.00	67.00	155	8,031	1.93%	大買/鉅額交易
2019/11/01	27	64.50	0.2	66.10	65.70	26.8	7,989	0.34%
2019/10/31	20	63.55	13	63.52	62.90	7	7,970	0.09%
2019/10/30	82	64.10	82	64.92	65.30	0	7,902	0.00%
2019/10/29	3	61.47	5	62.20	62.50	-2	7,459	-0.03%
2019/10/28	11.2	60.88	12	60.89	62.50	-0.8	7,213	-0.01%
2019/10/25	26	58.17	17	58.78	58.40	9	6,847	0.13%
2019/10/24	34	57.01	44	55.78	57.10	-10	6,622	-0.15%
2019/10/23	36	53.63	53	54.50	53.20	-17	6,388	-0.27%
2019/10/22	35	53.23	3	52.57	53.40	32	6,493	0.49%
2019/10/21	0	0.00	1	51.00	50.70	-1	6,472	-0.02%
2019/10/18	0	0.00	10	49.05	48.75	-10	6,602	-0.15%
2019/10/15	0	0.00	10	47.05	46.70	-10	6,832	-0.15%
2019/10/14	0	0.00	4	45.55	45.85	-4	6,886	-0.06%
2019/10/07	3	48.05	0	0.00	47.80	3	7,375	0.04%
2019/10/03	1	48.10	1	47.45	48.45	0	7,488	0.00%
2019/09/25	11	48.84	0	0.00	48.60	11	7,997	0.14%
2019/09/24	1	51.10	0	0.00	49.20	1	7,972	0.01%
2019/09/23	3	50.10	14	50.29	51.60	-11	7,820	-0.14%
2019/09/19	0	0.00	1	49.85	49.75	-1	7,631	-0.01%
2019/09/12	3	49.15	4	49.10	49.10	-1	7,355	-0.01%
2019/09/11	1	48.90	1	49.90	48.90	0	7,347	0.00%
2019/09/09	0	0.00	10	49.68	49.55	-10	7,298	-0.14%
2019/09/06	7	49.94	5	50.62	49.60	2	7,253	0.03%
2019/09/04	7	49.64	9	49.31	49.00	-2	6,930	-0.03%
2019/09/02	0	0.00	2	47.80	47.80	-2	6,790	-0.03%
2019/08/30	2	48.23	3	48.52	48.10	-1	6,767	-0.01%
2019/08/29	3	47.50	3	47.05	46.95	0	6,653	0.00%
2019/08/28	4	47.33	4	47.64	46.50	0	6,616	0.00%
2019/08/23	1	47.25	0	0.00	47.10	1	6,419	0.02%
2019/08/22	2	49.45	3	49.92	48.20	-1	6,365	-0.02%
2019/08/21	22	48.96	19	49.22	49.50	3	6,219	0.05%
2019/08/20	2	47.73	2	47.68	46.70	0	5,900	0.00%
2019/08/19	2	47.25	2	47.43	47.20	0	5,832	0.00%
2019/08/16	1	46.75	0	0.00	46.15	1	5,768	0.02%
2019/08/14	1	49.10	1	48.20	47.70	0	5,492	0.00%
2019/08/08	4	47.18	4	47.93	47.85	0	5,247	0.00%
2019/08/06	1	45.10	0	0.00	45.05	1	5,075	0.02%
2019/07/30	0	0.00	2	47.50	47.50	-2	4,736	-0.04%
2019/07/29	0	0.00	3	50.37	49.50	-3	4,617	-0.06%
2019/07/26	6	51.37	4	52.08	51.00	2	4,519	0.04%
2019/07/24	2	50.15	2	51.10	51.50	0	4,223	0.00%
2019/07/23	3	49.30	1	50.00	48.05	2	3,858	0.05%
2019/07/22	12	47.50	21	47.99	48.95	-9	3,506	-0.26%
2019/07/19	30	44.70	18	44.61	44.50	12	3,149	0.38%
2019/07/17	4	43.91	4	43.80	43.25	0	2,829	0.00%
2019/07/16	0	0.00	2	44.08	44.00	-2	2,815	-0.07%
2019/07/15	1	42.75	10	42.55	43.65	-9	2,741	-0.33%
2019/07/12	17	44.86	4	45.38	43.10	13	2,702	0.48%
2019/07/10	0	0.00	1	41.00	40.80	-1	2,316	-0.04%
2019/07/09	2	40.78	0	0.00	40.40	2	2,410	0.08%
2019/07/08	0	0.00	2	41.68	41.30	-2	2,324	-0.09%
2019/07/05	0	0.00	2	41.38	42.40	-2	2,310	-0.09%
2019/07/04	15	40.60	11	40.27	40.30	4	2,161	0.19%
2019/07/03	0	0.00	4	38.61	39.30	-4	1,933	-0.21%
2019/07/01	0	0.00	1	35.50	35.20	-1	1,845	-0.05%
2019/06/26	1	33.45	1	33.70	33.70	0	1,907	0.00%
2019/06/21	2	35.05	2	34.63	34.65	0	2,070	0.00%
2019/06/19	1	34.65	1	35.30	34.40	0	2,078	0.00%
2019/06/17	4	35.14	6	35.32	34.85	-2	2,070	-0.10%
2019/06/14	1	33.95	0	0.00	33.80	1	2,016	0.05%
2019/06/13	1	33.90	1	33.60	33.60	0	2,022	0.00%
2019/06/12	1	34.15	2	34.20	34.30	-1	2,045	-0.05%
2019/06/11	4	34.45	5	34.12	34.00	-1	2,045	-0.05%
2019/06/10	1	32.20	2	32.50	32.45	-1	1,978	-0.05%
2019/06/06	0	0.00	2	32.15	31.65	-2	1,978	-0.10%
2019/06/05	4	31.83	1	31.55	31.55	3	1,972	0.15%
2019/06/04	2	32.15	0	0.00	31.40	2	1,980	0.10%
2019/05/31	1	32.70	7	32.72	32.55	-6	2,041	-0.29%
2019/05/30	5	32.60	0	0.00	32.35	5	2,038	0.25%
2019/05/29	1	32.45	1	32.75	32.60	0	2,041	0.00%
2019/05/28	1	31.75	1	31.60	33.15	0	2,048	0.00%
2019/05/27	1	31.60	3	31.73	31.55	-2	2,075	-0.10%
2019/05/24	3	31.77	3	31.87	31.85	0	2,089	0.00%
2019/05/23	2	31.73	2	31.80	31.50	0	2,102	0.00%
2019/05/22	3	34.00	2	34.25	33.00	1	2,137	0.05%
2019/05/21	2	33.45	1	33.50	33.90	1	2,175	0.05%
2019/05/17	3	34.67	2	34.73	33.95	1	2,285	0.04%
2019/05/16	1	35.75	1	35.00	35.00	0	2,381	0.00%
2019/05/15	1	35.40	2	35.85	36.15	-1	2,541	-0.04%
2019/05/14	2	33.50	1	33.50	35.10	1	2,621	0.04%
2019/05/13	3	35.53	2	35.98	35.00	1	2,659	0.04%
2019/05/10	3	36.05	2	36.05	35.60	1	2,744	0.04%
2019/05/09	2	37.08	1	37.00	36.10	1	2,759	0.04%
2019/05/08	2	37.75	0	0.00	37.75	2	2,768	0.07%
2019/04/29	4	39.86	2	39.30	39.30	2	3,562	0.06%
2019/04/26	0	0.00	2	40.75	40.75	-2	3,544	-0.06%
2019/04/24	0	0.00	2	42.95	42.05	-2	3,522	-0.06%
2019/04/23	1	42.25	2	42.95	42.50	-1	3,508	-0.03%
2019/04/22	1	43.00	1	43.20	43.30	0	3,497	0.00%
2019/04/18	3	42.77	0	0.00	41.40	3	3,447	0.09%
2019/04/15	0	0.00	1	44.00	44.00	-1	3,260	-0.03%
2019/04/11	2	42.53	2	42.95	41.20	0	3,102	0.00%
2019/04/09	1	43.15	0	0.00	42.70	1	3,017	0.03%
2019/04/08	0	0.00	2	41.53	41.45	-2	2,915	-0.07%
2019/04/03	0	0.00	1	40.90	40.90	-1	2,892	-0.03%
2019/04/02	4	41.38	3	41.67	41.45	1	2,886	0.03%
2019/04/01	4	41.31	23	41.72	40.95	-19	2,858	-0.66%
2019/03/28	21	41.90	11	40.90	40.70	10	2,797	0.36%
2019/03/27	4	41.43	4	41.65	41.60	0	2,738	0.00%
2019/03/22	8	39.25	8	39.39	40.50	0	2,641	0.00%
2019/03/21	0	0.00	1	39.05	39.00	-1	2,615	-0.04%
2019/03/20	6	39.44	0	0.00	39.15	6	2,631	0.23%
2019/03/15	1	39.70	0	0.00	39.45	1	2,655	0.04%
2019/03/14	5	38.75	0	0.00	38.50	5	2,645	0.19%
2019/03/11	0	0.00	7	38.83	38.85	-7	2,736	-0.26%
2019/03/07	7	38.53	0	0.00	38.00	7	2,872	0.24%
2019/03/06	0	0.00	1	40.50	40.05	-1	2,892	-0.03%
2019/02/20	1	41.45	2	41.10	41.10	-1	2,984	-0.03%
2019/02/19	2	42.35	4	42.69	41.40	-2	2,963	-0.07%
2019/02/18	0	0.00	2	40.93	41.10	-2	2,940	-0.07%
2019/02/15	7	42.89	3	43.95	42.00	4	2,897	0.14%
2019/02/14	5	43.06	14	42.39	43.25	-9	2,836	-0.32%
2019/02/13	3	40.52	4	40.66	41.10	-1	2,698	-0.04%
2019/02/12	3	39.97	2	40.25	39.55	1	2,629	0.04%
2019/02/11	6	39.67	5	39.60	39.80	1	2,624	0.04%
2019/01/30	0	0.00	1	38.10	38.00	-1	2,563	-0.04%
2019/01/29	1	37.65	0	0.00	37.45	1	2,623	0.04%
2019/01/28	4	38.25	2	38.65	38.20	2	2,676	0.07%
2019/01/25	2	38.23	2	38.18	38.10	0	2,673	0.00%
2019/01/24	17	38.43	12	38.65	38.30	5	2,630	0.19%
2019/01/23	2	36.90	5	35.64	37.00	-3	2,159	-0.14%
2019/01/16	5	33.10	0	0.00	33.10	5	2,164	0.23%
2018/12/20	1	34.00	0	0.00	33.95	1	2,864	0.03%
2018/12/19	1	35.00	0	0.00	34.85	1	2,869	0.03%
2018/12/13	1	37.80	1	38.00	37.55	0	2,962	0.00%
2018/12/07	0	0.00	1	37.30	37.50	-1	3,078	-0.03%
2018/12/06	0	0.00	1	36.45	36.50	-1	3,194	-0.03%
2018/12/04	1	40.50	3	40.92	40.00	-2	3,221	-0.06%
2018/12/03	3	40.17	2	40.18	40.80	1	3,242	0.03%
2018/11/30	0	0.00	5	37.99	38.00	-5	3,177	-0.16%
2018/11/29	5	37.01	4	37.50	36.50	1	3,152	0.03%
2018/11/28	2	36.30	2	35.90	36.30	0	3,150	0.00%
2018/11/27	2	35.50	2	34.95	35.50	0	3,147	0.00%
2018/11/23	1	33.75	1	34.45	33.75	0	3,191	0.00%
2018/11/22	2	33.80	3	35.40	33.80	-1	3,231	-0.03%
2018/11/21	1	34.70	0	0.00	34.70	1	3,255	0.03%
2018/11/19	1	34.50	1	34.40	34.50	0	3,308	0.00%
2018/11/16	1	34.10	1	34.65	34.10	0	3,358	0.00%
2018/11/14	2	34.93	2	35.13	34.40	0	3,500	0.00%
2018/11/13	2	35.30	2	34.73	35.30	0	3,790	0.00%
2018/11/12	3	35.77	3	36.23	35.55	0	3,909	0.00%
2018/11/09	1	35.45	1	35.60	35.45	0	3,940	0.00%
2018/11/08	2	35.10	2	36.88	35.10	0	3,953	0.00%
2018/11/07	3	35.95	0	0.00	36.00	3	3,938	0.08%
2018/11/06	2	36.98	2	36.78	34.85	0	3,983	0.00%
2018/11/05	0	0.00	1	36.00	37.35	-1	3,980	-0.03%
2018/11/02	0	0.00	1	35.40	35.00	-1	3,990	-0.03%
2018/11/01	0	0.00	2	33.98	34.80	-2	3,981	-0.05%
2018/10/31	2	33.00	0	0.00	33.00	2	4,014	0.05%
2018/10/29	1	31.75	1	32.40	32.00	0	4,148	0.00%
2018/10/26	2	32.03	2	32.03	32.35	0	4,163	0.00%
2018/10/25	1	33.40	2	32.83	32.30	-1	4,145	-0.02%
2018/10/19	3	34.07	1	34.30	34.25	2	4,066	0.05%
2018/10/17	1	36.80	0	0.00	35.50	1	4,051	0.02%
2018/10/16	0	0.00	1	34.85	35.50	-1	4,109	-0.02%
2018/10/15	1	34.50	2	34.25	34.50	-1	4,119	-0.02%
2018/10/12	0	0.00	2	32.00	32.35	-2	4,089	-0.05%
2018/10/11	2	31.38	1	31.95	31.35	1	4,057	0.02%
2018/10/09	6	36.51	7	36.84	34.80	-1	4,030	-0.02%
2018/10/08	4	38.33	2	37.80	37.85	2	4,021	0.05%
2018/10/05	3	42.17	0	0.00	39.80	3	4,160	0.07%
2018/10/04	1	44.00	1	44.10	44.15	0	4,088	0.00%
2018/10/03	2	45.23	2	44.35	44.60	0	4,111	0.00%
2018/10/02	1	46.15	0	0.00	45.60	1	4,132	0.02%
2018/10/01	3	45.10	3	45.35	46.15	0	4,158	0.00%
2018/09/28	1	45.00	1	44.60	44.50	0	4,241	0.00%
2018/09/27	2	44.95	3	44.85	44.75	-1	4,267	-0.02%
2018/09/26	1	46.20	0	0.00	45.40	1	4,284	0.02%
2018/09/21	0	0.00	3	44.20	44.50	-3	4,321	-0.07%
2018/09/20	4	44.43	1	43.65	43.30	3	4,336	0.07%
2018/09/19	1	45.10	1	45.05	45.00	0	4,340	0.00%
2018/09/18	8	45.78	0	0.00	44.85	8	4,366	0.18%
2018/09/17	1	47.10	0	0.00	46.95	1	4,410	0.02%
2018/09/14	2	45.60	0	0.00	47.90	2	4,438	0.05%
2018/09/13	0	0.00	2	44.18	45.05	-2	4,433	-0.05%
2018/09/12	3	44.48	3	45.90	43.20	0	4,445	0.00%
2018/09/11	2	47.08	2	47.55	46.90	0	4,497	0.00%
2018/09/10	4	47.09	4	48.54	46.20	0	4,775	0.00%
2018/09/07	2	49.25	2	50.95	49.25	0	4,878	0.00%
2018/09/06	3	50.53	1	51.00	50.50	2	4,877	0.04%
2018/09/05	3	51.80	3	52.13	51.40	0	4,910	0.00%
2018/09/04	9	51.37	9	51.84	51.90	0	4,927	0.00%
2018/08/30	0	0.00	1	51.50	50.50	-1	5,026	-0.02%
2018/08/29	4	51.00	4	50.88	50.80	0	5,096	0.00%
2018/08/28	5	50.34	6	50.23	50.70	-1	5,122	-0.02%
2018/08/27	1	47.00	1	47.70	48.45	0	5,167	0.00%
2018/08/24	1	46.90	2	47.08	47.05	-1	5,223	-0.02%
2018/08/23	2	46.23	2	46.90	47.60	0	5,431	0.00%
2018/08/22	2	46.38	7	46.85	46.95	-5	5,505	-0.09%
2018/08/21	0	0.00	4	46.01	46.50	-4	5,605	-0.07%
2018/08/20	10	46.64	3	48.33	44.60	7	5,688	0.12%
2018/08/17	8	51.68	10	53.91	49.20	-2	5,577	-0.04%
2018/08/16	7	54.94	2	55.50	54.60	5	5,737	0.09%
2018/08/15	1	56.20	2	55.50	55.30	-1	5,824	-0.02%
2018/08/14	1	55.50	3	56.17	56.70	-2	6,281	-0.03%
2018/08/13	12	56.40	0	0.00	55.90	12	6,524	0.18%
2018/08/10	11	59.72	0	0.00	58.20	11	6,505	0.17%
2018/08/09	4	61.18	14	61.70	61.00	-10	6,484	-0.15%
2018/08/08	12	60.36	2	60.15	60.10	10	6,496	0.15%
2018/08/07	2	58.90	2	59.95	60.60	0	6,623	0.00%
2018/08/06	12	56.15	12	57.03	59.20	0	6,601	0.00%
2018/08/02	1	59.80	1	60.70	59.80	0	6,568	0.00%
2018/08/01	2	59.90	12	60.08	60.30	-10	6,598	-0.15%
2018/07/30	2	58.95	3	57.80	57.70	-1	6,648	-0.02%
2018/07/27	6	59.43	1	59.50	59.60	5	6,701	0.07%
2018/07/26	6	59.43	1	58.80	58.80	5	6,753	0.07%
2018/07/25	3	59.30	2	59.00	58.90	1	6,821	0.01%
2018/07/20	2	64.25	2	64.80	63.40	0	6,858	0.00%
2018/07/19	3	64.00	3	63.33	63.00	0	6,858	0.00%
2018/07/18	1	63.60	3	63.27	62.80	-2	6,915	-0.03%
2018/07/17	2	63.90	2	62.90	62.80	0	6,945	0.00%
2018/07/16	3	63.27	3	63.77	63.00	0	6,935	0.00%
2018/07/13	12	63.34	33	63.77	63.80	-21	6,892	-0.30%
2018/07/12	4	58.33	4	58.83	59.80	0	6,751	0.00%
2018/07/11	2	56.35	4	57.83	58.10	-2	6,782	-0.03%
2018/07/10	3	57.23	3	56.90	57.50	0	6,794	0.00%
2018/07/09	6	55.02	6	55.50	55.20	0	6,819	0.00%
2018/07/06	2	54.95	2	57.00	54.30	0	6,863	0.00%
2018/07/05	3	58.33	3	59.47	57.60	0	6,871	0.00%
2018/07/04	2	58.60	2	59.40	58.60	0	6,896	0.00%
2018/07/03	3	59.47	1	59.50	58.50	2	6,918	0.03%
2018/07/02	0	0.00	2	61.50	61.00	-2	6,962	-0.03%
2018/06/29	5	60.04	5	59.76	60.80	0	6,971	0.00%
2018/06/28	1	57.80	1	58.50	58.00	0	6,950	0.00%
2018/06/27	17	60.32	7	60.14	58.80	10	6,970	0.14%
2018/06/26	4	60.20	3	59.73	60.00	1	6,948	0.01%
2018/06/25	2	62.30	2	61.05	60.90	0	6,964	0.00%
2018/06/22	3	63.53	3	63.03	63.00	0	7,101	0.00%
2018/06/21	13	64.95	13	65.45	65.30	0	7,276	0.00%
2018/06/20	16	63.39	9	62.59	64.10	7	7,278	0.10%
2018/06/19	6	65.35	1	66.00	64.30	5	7,169	0.07%
2018/06/15	5	71.56	6	71.65	71.40	-1	6,933	-0.01%
2018/06/14	3	69.47	2	70.40	70.40	1	6,884	0.01%
2018/06/13	2	70.90	1	69.20	69.20	1	6,928	0.01%
2018/06/12	1	70.50	1	71.30	70.50	0	7,086	0.00%
2018/06/11	2	71.45	0	0.00	70.10	2	7,271	0.03%
2018/06/08	0	71.40	0	0.00	71.50	0	7,345	0.00%
2018/06/07	6	73.33	6	74.12	72.90	0	7,612	0.00%
2018/06/06	7	73.20	7	73.77	73.00	0	7,774	0.00%
2018/06/05	2	72.20	1	73.70	72.10	1	7,830	0.01%
2018/06/04	12	72.59	13	72.92	72.70	-1	7,807	-0.01%
2018/06/01	4	70.30	3	70.93	70.10	1	7,751	0.01%
2018/05/31	18	73.87	17	73.06	70.90	1	7,704	0.01%
2018/05/30	2	73.25	0	0.00	73.00	2	7,571	0.03%
2018/05/29	5	76.02	4	77.00	74.90	1	7,497	0.01%
2018/05/28	5	75.18	5	74.96	75.10	0	7,378	0.00%
2018/05/25	5	73.86	5	74.44	73.20	0	7,271	0.00%
2018/05/24	8	74.25	7	73.73	73.80	1	7,205	0.01%
2018/05/23	3	71.40	8	72.56	70.70	-5	7,078	-0.07%
2018/05/22	10	71.80	12	71.50	72.20	-2	7,194	-0.03%
2018/05/21	3	69.40	6	67.25	69.40	-3	6,877	-0.04%
2018/05/18	2	64.20	0	0.00	63.10	2	6,979	0.03%
2018/05/17	0	0.00	1	66.50	65.30	-1	6,951	-0.01%
2018/05/16	3	66.23	2	67.45	66.40	1	7,154	0.01%
2018/05/15	3	64.93	13	64.56	67.00	-10	7,358	-0.14%
2018/05/14	3	63.43	2	63.35	63.40	1	7,452	0.01%
2018/05/11	3	63.13	2	65.45	62.30	1	7,482	0.01%
2018/05/10	2	64.50	2	62.55	64.50	0	7,516	0.00%
2018/05/09	4	62.38	3	63.00	61.90	1	7,592	0.01%
2018/05/07	4	62.53	4	62.13	62.90	0	7,823	0.00%
2018/05/04	3	61.07	3	60.77	61.50	0	7,886	0.00%
2018/05/03	1	60.00	1	60.90	59.50	0	7,912	0.00%
2018/05/02	1	60.40	5	59.26	60.40	-4	8,047	-0.05%
2018/04/30	3	57.90	5	55.96	57.90	-2	8,141	-0.02%
2018/04/27	3	54.90	3	55.13	54.90	0	8,263	0.00%
2018/04/26	6	55.67	6	56.50	53.70	0	8,558	0.00%
2018/04/25	3	55.77	4	56.85	57.10	-1	8,678	-0.01%
2018/04/24	6	57.27	3	56.67	56.00	3	8,806	0.03%
2018/04/23	2	59.20	2	61.90	59.20	0	9,012	0.00%
2018/04/20	2	62.10	2	61.45	62.10	0	9,165	0.00%
2018/04/19	2	61.90	4	61.75	61.90	-2	9,529	-0.02%
2018/04/18	3	61.20	3	61.63	61.20	0	9,643	0.00%
2018/04/17	2	60.70	0	0.00	60.70	2	9,895	0.02%
2018/04/16	4	63.30	4	63.90	63.30	0	10,093	0.00%
2018/04/13	6	63.53	6	63.13	63.50	0	10,590	0.00%
2018/04/12	6	61.20	7	61.19	62.40	-1	10,774	-0.01%
2018/04/11	8	62.01	13	62.26	61.10	-5	10,948	-0.05%
2018/04/10	4	63.00	4	63.98	63.00	0	11,167	0.00%
2018/04/09	2	62.90	2	64.55	62.70	0	11,366	0.00%
2018/04/03	8	63.50	1	64.80	64.10	7	11,541	0.06%
2018/04/02	2	66.30	2	66.85	66.30	0	11,640	0.00%
2018/03/31	4	66.53	4	66.75	66.20	0	11,838	0.00%
2018/03/30	2	66.20	2	67.85	66.20	0	11,981	0.00%
2018/03/29	2	67.00	2	67.30	67.00	0	12,188	0.00%
2018/03/28	2	66.20	2	68.95	66.20	0	12,285	0.00%
2018/03/27	3	68.60	2	71.45	68.40	1	12,524	0.01%
2018/03/26	17	69.12	13	69.14	70.60	4	12,551	0.03%
2018/03/23	3	62.10	5	62.90	65.70	-2	12,542	-0.02%
2018/03/22	3	66.10	2	68.55	66.10	1	12,725	0.01%
2018/03/21	3	67.90	3	68.10	67.80	0	12,931	0.00%
2018/03/20	2	67.20	0	0.00	67.20	2	13,239	0.02%
2018/03/19	2	70.60	1	71.10	69.00	1	13,717	0.01%
2018/03/16	3	70.60	3	71.37	70.30	0	13,950	0.00%
2018/03/15	8	70.93	16	70.74	71.20	-8	14,241	-0.06%
2018/03/14	18	66.98	18	68.00	68.90	0	14,539	0.00%
2018/03/13	25	67.81	21	67.94	68.00	4	14,988	0.03%
2018/03/12	4	63.78	9	63.62	65.60	-5	15,185	-0.03%
2018/03/09	2	59.85	5	60.42	59.70	-3	15,259	-0.02%
2018/03/08	2	59.09	2	58.70	58.40	0	15,516	0.00%
2018/03/07	2	57.65	1	58.90	58.00	1	15,768	0.01%
2018/03/06	0	0.00	1	57.60	58.00	-1	16,338	-0.01%
2018/03/02	2	57.60	1	58.00	58.20	1	17,129	0.01%
2018/03/01	0	0.00	2	56.80	57.50	-2	17,425	-0.01%
2018/02/26	0	0.00	3	57.13	56.90	-3	17,987	-0.02%
2018/02/23	12	59.26	3	58.43	58.70	9	18,280	0.05%
2018/02/22	3	55.50	6	56.07	56.80	-3	18,695	-0.02%
2018/02/21	3	53.67	5	53.36	53.40	-2	18,942	-0.01%
2018/02/12	7	53.43	2	52.20	51.60	5	19,135	0.03%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	12	64.31	10	64.56	63.60	2	19,581	0.01%
2018/02/07	8	67.04	8	68.44	64.50	0	19,761	0.00%
2018/02/06	2	69.75	0	0.00	67.60	2	19,925	0.01%
2018/02/05	3	75.10	0	0.00	75.10	3	19,735	0.02%
2018/02/02	6	77.90	6	77.55	78.00	0	19,966	0.00%
2018/02/01	9	77.51	39	78.19	77.50	-30	20,568	-0.15%
2018/01/31	2	77.50	4	76.53	77.50	-2	21,135	-0.01%
2018/01/30	18	77.22	3	77.13	75.60	15	21,137	0.07%
2018/01/29	6	76.67	6	76.05	76.00	0	21,218	0.00%
2018/01/26	2	75.00	2	75.00	75.00	0	21,171	0.00%
2018/01/25	16	75.68	16	77.09	75.00	0	21,192	0.00%
2018/01/24	7	75.19	1	76.60	77.30	6	21,410	0.03%
2018/01/23	2	75.50	1	77.20	75.50	1	21,282	0.00%
2018/01/22	20	76.51	7	77.27	76.00	13	21,229	0.06%
2018/01/19	2	79.60	4	80.05	79.60	-2	21,023	-0.01%
2018/01/18	21	80.10	20	80.17	78.70	1	20,894	0.00%
2018/01/17	14	78.89	17	78.82	78.70	-3	20,796	-0.01%
2018/01/16	11	78.30	10	78.99	78.30	1	20,598	0.00%
2018/01/15	24	76.59	23	78.10	80.10	1	20,533	0.00%
2018/01/12	38	73.47	38	73.14	73.50	0	20,312	0.00%
2018/01/11	43	73.50	46	73.21	72.70	-3	20,526	-0.01%
2018/01/10	5	72.60	18	72.79	71.00	-13	20,382	-0.06%
2018/01/09	26	75.87	25	75.42	73.60	1	20,314	0.00%
2018/01/08	20	83.75	11	81.97	80.80	9	19,997	0.05%
2018/01/05	10	84.31	9	84.64	84.30	1	20,234	0.00%
2018/01/04	24	83.15	23	83.56	83.70	1	20,093	0.00%
2018/01/03	2	80.70	3	81.27	80.70	-1	19,829	-0.01%
2018/01/02	9	79.97	4	80.65	79.90	5	19,745	0.03%