精材 (3374)-元富-信義券商分點個股進出

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
201.5
漲跌
▲7.5
漲幅
+3.87%
成交量
7,753張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-信義券商分點個股進出

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-信義券商分點個股進出
元富-信義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
2024/11/22	1	205.40	1	204.00	201.50	0	8,285	0.00%
2024/11/21	10	196.50	1	192.50	194.00	9	8,422	0.11%
2024/11/20	24.1	192.25	33	198.09	192.50	-8.9	8,736	-0.10%
2024/11/19	4.1	200.43	4	190.67	198.50	0.1	8,891	0.00%
2024/11/18	3.1	198.19	1	196.00	190.00	2.1	9,218	0.02%
2024/11/15	0	213.00	3	213.50	208.50	-3	9,526	-0.03%
2024/11/14	1	211.50	1	211.50	211.00	0	9,967	0.00%
2024/11/13	4	214.25	1	214.00	211.50	3	10,290	0.03%
2024/11/12	10.2	217.16	5	218.70	215.00	5.2	10,567	0.05%
2024/11/11	59	229.13	56	229.71	228.00	3	10,640	0.03%
2024/11/08	159.2	231.19	159	234.85	229.50	0.2	10,742	0.00%	大買/大賣/
2024/11/07	0.1	229.50	2	219.25	229.00	-1.9	10,646	-0.02%
2024/11/06	1	213.04	0	0.00	210.50	1	10,706	0.01%
2024/11/05	4	216.63	5	218.87	215.50	-1	10,859	-0.01%
2024/11/04	0	210.00	0	0.00	211.50	0	11,143	0.00%
2024/11/01	42	207.64	40	209.38	209.50	2	11,170	0.02%
2024/10/30	1	207.51	10	213.45	213.50	-9	11,388	-0.08%
2024/10/29	6	208.33	4	209.00	208.50	2	11,706	0.02%
2024/10/28	8	212.07	4	216.50	209.50	4	12,024	0.03%
2024/10/25	0	215.50	0	0.00	216.00	0	12,269	0.00%
2024/10/24	4	217.26	0	215.50	214.50	4	12,476	0.03%
2024/10/23	11	224.96	0	0.00	224.00	11	12,503	0.09%
2024/10/22	0	229.66	0	0.00	227.00	0	12,571	0.00%
2024/10/21	9	231.83	9	230.28	230.50	0	12,656	0.00%
2024/10/18	121	229.39	145	238.92	226.50	-24	12,772	-0.19%	大買/大賣/
2024/10/17	2	230.56	9	230.22	234.50	-7	12,695	-0.05%
2024/10/16	0	222.00	0	0.00	223.50	0	12,748	0.00%
2024/10/15	1	225.99	2	225.26	225.50	-1	12,944	-0.01%
2024/10/14	2	221.01	0	225.06	225.50	2	13,110	0.02%
2024/10/11	15	223.00	1	225.00	224.00	14	13,326	0.11%
2024/10/09	13	224.66	15	227.13	224.00	-2	13,677	-0.01%
2024/10/08	32	220.33	35.1	223.95	226.00	-3	13,727	-0.02%
2024/10/07	150.1	219.23	150	219.54	222.00	0.1	14,110	0.00%	大買/大賣/
2024/10/04	9	215.66	10	217.48	218.00	-1	14,460	-0.01%
2024/10/01	3	207.00	0	0.00	208.00	3	14,575	0.02%
2024/09/30	3.1	206.70	0	0.00	205.50	3.1	15,121	0.02%
2024/09/27	0.2	215.52	5	216.00	211.50	-4.8	15,205	-0.03%
2024/09/26	80	217.21	87	213.49	213.00	-7	15,296	-0.05%
2024/09/25	87	215.74	81	215.01	215.00	6	15,303	0.04%
2024/09/24	88.1	217.25	75	210.33	210.00	13.1	15,271	0.09%
2024/09/23	70	228.97	64	227.52	227.50	6	15,050	0.04%
2024/09/20	9	244.83	7	239.07	237.00	2	15,143	0.01%
2024/09/19	2	234.51	7	237.79	234.50	-5	15,071	-0.03%
2024/09/18	15	231.34	14	235.11	233.00	1	15,112	0.01%
2024/09/16	8	237.76	7	238.00	239.00	1	15,170	0.01%
2024/09/13	96	242.56	94	245.98	241.00	2	15,382	0.01%
2024/09/12	11	243.50	14	243.36	241.00	-3	15,411	-0.02%
2024/09/11	0	227.50	1	226.50	228.00	-1	15,443	-0.01%
2024/09/10	14.1	229.12	14	231.04	227.50	0.1	15,767	0.00%
2024/09/09	65	230.02	64	232.83	232.50	1	16,238	0.01%
2024/09/06	5.1	233.65	2	236.25	229.50	3.1	16,546	0.02%
2024/09/05	120.1	238.04	119	236.73	233.00	1.1	16,879	0.01%	大買/大賣/
2024/09/04	23.2	242.80	9	235.25	247.00	14.2	16,997	0.08%
2024/09/03	4	252.65	13	253.27	252.50	-9	16,951	-0.05%
2024/09/02	64	267.30	61	260.00	260.00	3	16,904	0.02%
2024/08/30	72	270.56	72	272.53	266.00	0	16,810	0.00%
2024/08/29	12	274.08	11	274.64	279.00	1	16,641	0.01%
2024/08/28	47	275.96	47	272.10	276.00	0	16,485	0.00%
2024/08/27	14	266.92	17	264.56	270.50	-3	16,323	-0.02%
2024/08/26	10	256.56	11	262.23	253.50	-1	16,042	-0.01%
2024/08/23	11	257.36	14	257.71	260.00	-3	15,875	-0.02%
2024/08/22	44	252.62	44	254.86	258.00	0	15,715	0.00%
2024/08/21	122	269.00	139.2	270.96	267.00	-17.1	15,345	-0.11%	大買/大賣/
2024/08/20	35	270.46	88.1	268.34	268.00	-53.1	15,079	-0.35%
2024/08/19	250	253.31	291	255.89	253.00	-41	14,649	-0.28%	大買/大賣/
2024/08/16	9	244.16	14.1	240.97	250.50	-5.1	14,164	-0.04%
2024/08/15	109	227.17	110	222.52	228.00	-1	13,677	-0.01%	大買/大賣/
2024/08/14	22	216.59	25	216.02	216.50	-3	13,320	-0.02%
2024/08/13	82.4	202.62	84	206.14	206.50	-1.6	12,993	-0.01%
2024/08/12	168.2	208.67	64	211.83	205.00	104.2	12,821	0.81%	大買/鉅額交易
2024/08/09	7	211.51	5.4	213.45	208.00	1.7	12,621	0.01%
2024/08/08	29.3	206.49	26	210.69	206.00	3.3	12,303	0.03%
2024/08/07	9.2	206.27	13.1	199.02	209.50	-3.9	12,085	-0.03%
2024/08/06	8.3	197.76	4	194.63	190.50	4.3	11,895	0.04%
2024/08/05	1	202.50	0	0.00	202.50	1	11,538	0.01%
2024/08/02	8.1	229.01	1	244.00	225.00	7.1	11,490	0.06%
2024/08/01	33	248.92	35	244.53	250.00	-2	11,223	-0.02%
2024/07/31	75	233.61	79.6	230.34	234.50	-4.6	10,853	-0.04%
2024/07/30	24	220.13	25	217.34	229.50	-1	10,505	-0.01%
2024/07/29	84.1	211.62	87	211.02	209.00	-2.9	10,201	-0.03%
2024/07/26	1.1	201.55	0.1	202.07	204.50	1	9,969	0.01%
2024/07/23	6	205.50	6	207.50	203.00	0	9,871	0.00%
2024/07/22	4	205.87	9	203.72	201.50	-5	9,775	-0.05%
2024/07/19	1	217.95	4	212.63	207.50	-3	9,651	-0.03%
2024/07/18	7.1	216.94	6	216.67	218.50	1.1	9,462	0.01%
2024/07/17	14	221.96	9	218.89	226.00	5	9,268	0.05%
2024/07/16	15.1	219.56	24.1	222.22	217.50	-8.9	9,064	-0.10%
2024/07/15	5.2	223.21	8	223.26	222.00	-2.8	8,849	-0.03%
2024/07/12	16.2	222.47	18	220.97	216.00	-1.8	8,616	-0.02%
2024/07/11	25	223.92	31.7	222.61	232.50	-6.7	8,334	-0.08%
2024/07/10	29	211.65	28	208.68	211.50	1	7,926	0.01%
2024/07/09	180	209.91	181.3	211.68	207.50	-1.3	7,760	-0.02%	大買/大賣/
2024/07/08	30	207.93	29.1	205.47	207.00	0.9	7,274	0.01%
2024/07/05	16	194.94	21	193.26	199.00	-5	6,751	-0.07%
2024/07/04	42.8	187.67	38.1	187.85	195.00	4.7	6,431	0.07%
2024/07/03	6	179.08	105	178.00	178.00	-99	5,841	-1.69%	大賣/
2024/07/02	18	178.28	98	179.88	181.50	-80	5,669	-1.41%
2024/07/01	21	178.95	19	176.29	176.00	2	5,508	0.04%
2024/06/28	6.3	180.93	5	178.90	180.00	1.3	5,448	0.02%
2024/06/27	5	175.00	27	176.00	176.00	-22	5,282	-0.42%
2024/06/26	186	178.52	51	176.16	177.00	135	5,202	2.59%	大買/鉅額交易
2024/06/25	26.1	168.72	36	171.89	171.50	-9.9	4,941	-0.20%
2024/06/24	72	175.33	65.2	172.77	172.50	6.9	4,830	0.14%
2024/06/21	3.1	180.93	20	179.30	179.00	-16.9	4,732	-0.36%
2024/06/20	20.1	176.38	40	175.24	184.50	-19.9	4,569	-0.44%
2024/06/19	100.2	173.96	17	168.47	168.00	83.2	4,287	1.94%
2024/06/18	23.1	177.73	24.1	176.64	180.00	-1	4,035	-0.03%
2024/06/17	28	177.34	34.7	178.97	174.00	-6.7	3,810	-0.18%
2024/06/14	130	175.82	126	174.52	175.50	4	3,415	0.12%	大買/大賣/
2024/06/13	28	171.41	34	165.99	173.00	-6	2,861	-0.21%
2024/06/12	126	154.86	141	151.32	157.50	-15	2,443	-0.61%	大買/大賣/
2024/06/11	21	143.21	26.5	144.30	146.50	-5.5	1,922	-0.29%
2024/06/07	6.5	133.54	8	134.25	135.00	-1.5	1,493	-0.10%
2024/06/06	3	130.33	4	131.00	130.50	-1	1,389	-0.07%
2024/06/05	21	129.79	21	128.50	128.50	0	1,339	0.00%
2024/06/04	3	129.67	13	130.81	130.50	-10	1,413	-0.71%
2024/06/03	16	129.47	24	130.50	129.50	-8	1,412	-0.57%
2024/05/31	33	128.32	14	133.18	127.50	19	1,400	1.36%
2024/05/30	25	128.34	4	130.63	129.50	21	1,304	1.61%
2024/05/29	19	128.82	19	128.89	128.50	0	1,272	0.00%
2024/05/28	1	129.50	1	130.50	129.00	0	1,245	0.00%
2024/05/27	1	119.00	2	120.25	120.00	-1	1,163	-0.09%
2024/05/24	1	116.00	2	119.25	119.50	-1	1,180	-0.08%
2024/05/21	1	116.00	0	0.00	115.50	1	1,392	0.07%
2024/05/16	0	0.00	3	117.00	116.50	-3	1,695	-0.18%
2024/05/14	0	0.00	5	117.00	117.50	-5	1,802	-0.28%
2024/05/13	1	117.00	0	0.00	116.50	1	1,827	0.05%
2024/05/10	1	118.50	1	119.00	118.50	0	1,900	0.00%
2024/05/09	1	116.50	0	0.00	115.50	1	1,959	0.05%
2024/04/30	0	0.00	1	117.00	117.00	-1	2,090	-0.05%
2024/04/18	0	117.69	0	0.00	117.50	0	2,195	0.00%
2024/04/17	1	118.50	0	0.00	117.50	1	2,193	0.05%
2024/04/12	0	0.00	1	124.50	124.50	-1	2,169	-0.05%
2024/04/11	1	126.00	0	0.00	125.50	1	2,166	0.05%
2024/04/10	1	128.50	1	129.00	129.00	0	2,162	0.00%
2024/04/03	1	125.01	1	127.00	127.50	0	2,131	0.00%
2024/04/02	0	0.00	1	127.00	127.50	-1	2,130	-0.05%
2024/04/01	0	0.00	8	124.88	124.50	-8	2,121	-0.38%
2024/03/27	2	123.50	1	123.00	124.00	1	2,137	0.05%
2024/03/26	2	126.25	3	124.00	124.50	-1	2,136	-0.05%
2024/03/25	0	0.00	1	127.50	127.50	-1	2,153	-0.05%
2024/03/22	4	129.88	2	130.00	128.50	2	2,159	0.09%
2024/03/21	1	127.00	3	127.33	127.00	-2	2,134	-0.09%
2024/03/20	6	127.42	9	127.89	126.00	-3	2,190	-0.14%
2024/03/19	0	0.00	1	126.00	126.50	-1	2,207	-0.05%
2024/03/18	0	0.00	1.2	125.50	126.50	-1.2	2,216	-0.05%
2024/03/15	0	0.00	1	125.50	123.50	-1	2,250	-0.04%
2024/03/12	3	128.17	4	128.00	129.50	-1	2,385	-0.04%
2024/03/11	4	129.50	0	0.00	128.50	4	2,393	0.17%
2024/03/08	12	130.42	7	133.86	129.50	5	2,439	0.20%
2024/03/07	3	132.83	2	133.75	131.50	1	2,390	0.04%
2024/03/06	2	131.00	2	132.50	132.00	0	2,447	0.00%
2024/03/05	1	131.50	2	132.50	131.50	-1	2,529	-0.04%
2024/03/04	1	131.00	3	131.83	130.50	-2	2,580	-0.08%
2024/03/01	1	129.00	0	0.00	129.50	1	2,691	0.04%
2024/02/29	0	0.00	1	132.00	132.00	-1	2,817	-0.04%
2024/02/27	13	130.15	14	128.96	128.50	-1	2,893	-0.03%
2024/02/26	12	132.67	12	130.79	130.50	0	3,073	0.00%
2024/02/23	3	135.17	12	132.63	132.50	-9	3,063	-0.29%
2024/02/22	1	130.50	1	131.50	131.50	0	3,009	0.00%
2024/02/21	2	129.50	5	129.40	129.50	-3	2,972	-0.10%
2024/02/20	10	135.00	1	138.00	135.50	9	2,886	0.31%
2024/02/19	9.1	135.22	3	134.33	133.50	6.1	2,822	0.21%
2024/02/16	1	132.50	1	132.00	132.50	0	2,756	0.00%
2024/02/15	3	131.00	3	130.50	131.50	0	2,759	0.00%
2024/02/05	4	127.00	1	126.50	126.50	3	2,821	0.11%
2024/02/02	1	127.00	1	128.00	128.00	0	2,833	0.00%
2024/02/01	1	126.50	1	127.00	126.00	0	2,787	0.00%
2024/01/31	2	126.50	7	127.36	125.50	-5	2,787	-0.18%
2024/01/29	1	127.00	0	0.00	126.50	1	2,963	0.03%
2024/01/25	3	128.17	2	127.50	126.50	1	2,989	0.03%
2024/01/24	1	127.50	5	128.10	127.50	-4	2,970	-0.13%
2024/01/22	0	0.00	5	126.90	127.00	-5	2,955	-0.17%
2024/01/19	6	128.67	1	126.50	125.50	5	2,939	0.17%
2024/01/18	1	123.00	0	0.00	124.00	1	2,920	0.03%
2024/01/17	3	124.00	1	124.50	122.00	2	2,970	0.07%
2024/01/16	0	0.00	2	122.50	124.00	-2	2,963	-0.07%
2024/01/15	0	0.00	2	123.50	123.50	-2	2,988	-0.07%
2024/01/12	5	122.50	3	123.50	122.00	2	3,070	0.07%
2024/01/11	5	122.50	0	0.00	122.50	5	3,149	0.16%
2024/01/10	5	120.00	0	0.00	121.50	5	3,164	0.16%
2024/01/09	1	122.00	0	0.00	120.50	1	3,195	0.03%
2024/01/04	0	0.00	1	123.00	123.00	-1	3,265	-0.03%
2024/01/03	1	124.00	0	0.00	124.00	1	3,256	0.03%
2024/01/02	0	0.00	1.1	125.55	126.00	-1.1	3,248	-0.03%
2023/12/28	1.1	128.86	0	0.00	128.00	1.1	3,273	0.03%
2023/12/27	1	128.50	0	0.00	128.00	1	3,291	0.03%
2023/12/25	1	125.00	0	0.00	125.00	1	3,377	0.03%
2023/12/20	0	0.00	1	126.50	125.00	-1	3,405	-0.03%
2023/12/15	2	130.00	2	131.50	130.00	0	3,365	0.00%
2023/12/14	2	130.00	18	130.00	130.00	-16	3,308	-0.48%
2023/12/13	1	128.00	2	128.25	128.00	-1	3,271	-0.03%
2023/12/11	3	129.00	2	127.00	128.50	1	3,222	0.03%
2023/12/08	1	136.00	2	136.75	136.00	-1	3,128	-0.03%
2023/12/07	4	135.13	2	135.50	135.00	2	3,092	0.06%
2023/12/06	1	136.50	0	0.00	136.00	1	3,046	0.03%
2023/12/05	2	136.75	17	138.47	135.50	-15	3,037	-0.49%
2023/12/04	18	138.33	5	138.40	137.50	13	2,976	0.44%
2023/12/01	6	139.17	4	138.13	139.50	2	2,929	0.07%
2023/11/30	6	137.83	7	138.21	138.00	-1	2,840	-0.04%
2023/11/29	1	135.00	3	136.33	136.00	-2	2,739	-0.07%
2023/11/28	7	133.71	6	132.92	132.50	1	2,664	0.04%
2023/11/27	5	139.00	1	133.50	133.50	4	2,531	0.16%
2023/11/24	0	0.00	1	136.50	136.50	-1	2,387	-0.04%
2023/11/22	1	131.00	0	0.00	133.50	1	2,096	0.05%
2023/11/21	0	0.00	1	132.50	132.50	-1	2,064	-0.05%
2023/11/20	0.1	129.50	1	131.00	131.00	-0.9	2,017	-0.04%
2023/11/17	1	130.00	0.2	129.50	129.50	0.8	1,997	0.04%
2023/11/16	3	128.50	1	128.00	128.00	2	1,978	0.10%
2023/11/15	4	132.13	1	128.50	128.50	3	1,973	0.15%
2023/11/14	1	129.50	3	129.00	130.00	-2	1,941	-0.10%
2023/11/13	17.2	130.43	16	130.03	128.50	1.2	1,908	0.06%
2023/11/10	2	128.25	2	128.50	127.00	0	1,789	0.00%
2023/11/09	2	128.25	3	128.33	129.00	-1	1,763	-0.06%
2023/11/08	11	129.36	9	128.72	128.50	2	1,773	0.11%
2023/11/07	56	129.62	56	129.49	130.00	0	1,712	0.00%
2023/11/06	4	128.38	2	127.00	128.00	2	1,633	0.12%
2023/10/31	0	0.00	1	120.00	115.50	-1	1,516	-0.07%
2023/10/27	1	118.00	0	0.00	117.00	1	1,535	0.07%
2023/10/26	3	119.00	2	118.75	117.50	1	1,550	0.06%
2023/10/25	0	0.00	1	122.50	122.50	-1	1,527	-0.07%
2023/10/24	1	117.00	1	118.00	118.00	0	1,478	0.00%
2023/10/23	2	118.00	1	116.50	116.50	1	1,494	0.07%
2023/10/20	3	119.50	3	119.83	120.00	0	1,498	0.00%
2023/10/19	4	122.25	4	122.63	123.50	0	1,467	0.00%
2023/10/18	1	117.00	1	116.00	116.00	0	1,470	0.00%
2023/10/17	0	0.00	1.1	118.02	118.00	-1.1	1,490	-0.07%
2023/10/16	0	0.00	5	115.00	115.00	-5	1,520	-0.33%
2023/10/13	0	0.00	1	119.00	118.00	-1	1,554	-0.06%
2023/10/03	3	116.00	2	114.00	114.00	1	1,884	0.05%
2023/10/02	3	116.33	2	116.75	115.50	1	1,943	0.05%
2023/09/28	0.1	117.50	1	117.50	117.50	-1	2,015	-0.05%
2023/09/08	1	115.00	1	111.50	111.50	0	3,478	0.00%
2023/09/07	1	115.00	1	115.50	115.50	0	3,711	0.00%
2023/09/06	1	117.00	0	0.00	116.00	1	4,172	0.02%
2023/08/28	1	109.50	0	0.00	110.00	1	4,935	0.02%
2023/08/14	1	109.00	1	109.00	109.00	0	4,897	0.00%
2023/08/11	1	114.00	1	113.50	113.50	0	4,858	0.00%
2023/07/27	0	0.00	0.1	127.00	127.00	-0.1	4,669	0.00%
2023/07/25	0	0.00	1	128.50	129.00	-1	4,639	-0.02%
2023/07/21	1	129.50	0	0.00	129.50	1	4,566	0.02%
2023/07/18	4	134.88	4	133.25	132.50	0	4,433	0.00%
2023/07/17	1	137.00	2	134.50	134.00	-1	4,399	-0.02%
2023/07/12	1	139.00	2	137.50	137.00	-1	4,253	-0.02%
2023/07/11	2	136.00	1	133.50	133.50	1	4,175	0.02%
2023/07/10	2	135.00	2	135.25	136.00	0	4,119	0.00%
2023/07/07	1	134.00	1	134.00	134.00	0	4,061	0.00%
2023/07/06	3	139.33	1	135.00	135.00	2	3,973	0.05%
2023/07/05	3	139.67	2	142.00	140.00	1	3,862	0.03%
2023/07/04	2	142.25	5	142.80	144.50	-3	3,576	-0.08%
2023/07/03	2	129.00	3	131.33	131.50	-1	3,173	-0.03%
2023/06/30	1	125.50	1	128.50	128.50	0	3,046	0.00%
2023/06/29	1	127.00	1	126.00	126.00	0	3,017	0.00%
2023/06/28	4	128.88	2	126.50	126.50	2	3,009	0.07%
2023/06/27	0	0.00	2.1	127.29	126.50	-2.1	2,960	-0.07%
2023/06/26	1	126.00	2	125.75	124.50	-1	2,867	-0.03%
2023/06/21	5	124.30	5	124.30	123.00	0	2,813	0.00%
2023/06/20	0	0.00	4	128.00	126.50	-4	2,776	-0.14%
2023/06/19	4	129.13	0.1	129.50	129.00	4	2,744	0.14%
2023/06/16	1	129.50	1	127.00	127.00	0	2,673	0.00%
2023/06/15	2	133.50	9	134.33	130.00	-7	2,616	-0.27%
2023/06/14	6	129.58	1	129.00	129.00	5	2,456	0.20%
2023/06/13	2	130.25	6.1	131.16	130.00	-4.1	2,372	-0.17%
2023/06/12	13.2	132.66	8	132.88	128.00	5.2	2,139	0.24%
2023/06/09	5	125.70	2	125.25	128.00	3	1,682	0.18%
2023/06/08	10	117.10	10	117.85	116.50	0	1,425	0.00%
2023/06/07	2	109.00	2	111.25	113.00	0	1,147	0.00%
2023/06/06	1	107.50	1	107.00	107.00	0	1,034	0.00%
2023/06/05	1	106.00	1	106.50	106.50	0	1,155	0.00%
2023/06/02	1	106.50	1	105.00	105.00	0	1,148	0.00%
2023/06/01	1	104.50	1	105.00	105.00	0	1,157	0.00%
2023/05/31	1	105.50	1	105.00	105.00	0	1,156	0.00%
2023/05/29	1	105.50	1	105.00	105.00	0	1,152	0.00%
2023/05/26	1	105.00	1	106.00	104.50	0	1,146	0.00%
2023/05/25	1	101.50	1	102.50	102.50	0	1,117	0.00%
2023/05/22	0	0.00	0.1	101.00	100.50	-0.1	1,151	-0.01%
2023/05/11	1	98.30	1	95.90	95.90	0	1,373	0.00%
2023/05/10	1	98.20	1	98.20	98.20	0	1,392	0.00%
2023/04/26	0	0.00	1	97.70	98.80	-1	1,599	-0.06%
2023/04/25	1	103.00	0	0.00	97.80	1	1,649	0.06%
2023/04/21	0	0.00	2	102.00	102.00	-2	1,639	-0.12%
2023/04/18	4	110.50	0	0.00	110.50	4	1,686	0.24%
2023/04/17	0	0.00	1	108.50	110.00	-1	1,643	-0.06%
2023/04/13	0	0.00	2	106.50	106.50	-2	1,613	-0.12%
2023/04/11	1	107.50	0	0.00	108.00	1	1,615	0.06%
2023/04/06	0	0.00	1	108.00	107.00	-1	1,634	-0.06%
2023/03/30	0	0.00	1	108.50	109.00	-1	1,655	-0.06%
2023/03/29	1	109.50	1	107.50	107.50	0	1,661	0.00%
2023/03/27	2	108.75	1	108.00	108.00	1	1,636	0.06%
2023/03/24	3	110.00	0	0.00	110.50	3	1,643	0.18%
2023/03/20	1	107.00	1	108.00	108.00	0	1,614	0.00%
2023/03/16	0	0.00	1	106.50	105.00	-1	1,624	-0.06%
2023/03/13	1	108.00	1	107.00	107.00	0	1,736	0.00%
2023/03/10	1	110.00	2	110.00	110.00	-1	1,747	-0.06%
2023/03/09	1	111.50	1	111.50	111.50	0	1,840	0.00%
2023/03/08	1	111.50	3.3	111.21	111.50	-2.3	1,820	-0.13%
2023/03/02	0	0.00	1	104.00	103.50	-1	1,756	-0.06%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/15	2	104.25	1	105.00	104.00	1	2,338	0.04%
2023/02/13	1	106.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	3	111.17	3	107.00	107.00	0	2,416	0.00%
2023/02/08	0	0.00	1	109.50	108.50	-1	2,368	-0.04%
2023/02/03	0.1	108.50	0	0.00	107.50	0.1	2,350	0.00%
2023/01/17	0	0.00	4	105.00	104.50	-4	2,255	-0.18%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/11	4	103.50	0	0.00	102.50	4	2,206	0.18%
2023/01/10	0	0.00	4	105.50	104.50	-4	2,203	-0.18%
2023/01/09	1	105.50	1	104.00	104.00	0	2,182	0.00%
2023/01/06	0.1	101.50	0	0.00	102.00	0.1	2,163	0.00%
2023/01/04	0.2	97.90	0	0.00	98.50	0.2	2,200	0.01%
2023/01/03	2	96.90	2	98.10	97.80	0	2,245	0.00%
2022/12/28	2	98.00	0	0.00	95.40	2	2,345	0.09%
2022/12/20	0.1	104.00	0	0.00	100.50	0.1	2,752	0.00%
2022/12/19	2	103.00	2	104.00	103.50	0	2,786	0.00%
2022/12/09	0	0.00	1	105.00	105.00	-1	2,796	-0.04%
2022/12/07	2	105.00	2	106.50	103.50	0	2,784	0.00%
2022/12/05	4	112.00	1	110.50	111.00	3	2,723	0.11%
2022/12/02	0	0.00	3	107.50	108.50	-3	2,658	-0.11%
2022/12/01	7	107.79	5	109.10	106.00	2	2,630	0.08%
2022/11/29	1	103.00	0	0.00	103.00	1	2,536	0.04%
2022/11/23	1.1	103.55	0	0.00	104.00	1.1	2,530	0.04%
2022/11/21	4	105.88	3	106.67	104.50	1	2,488	0.04%
2022/11/18	0	0.00	0.1	108.50	106.00	-0.1	2,459	0.00%
2022/11/17	2	105.00	0	0.00	107.00	2	2,423	0.08%
2022/11/16	2	110.50	2	110.00	108.00	0	2,381	0.00%
2022/11/15	4	106.25	5	108.90	109.50	-1	2,254	-0.04%
2022/11/11	1	98.01	0	0.00	97.80	1	2,164	0.05%
2022/11/10	0	0.00	1	96.00	95.50	-1	2,125	-0.05%
2022/11/08	1	93.80	1	95.70	92.40	0	2,124	0.00%
2022/11/07	1	93.80	0	0.00	93.30	1	2,197	0.05%
2022/11/02	0	0.00	2.2	94.35	94.40	-2.2	2,346	-0.09%
2022/10/31	2	95.65	0	0.00	95.70	2	2,495	0.08%
2022/10/17	1	90.60	1	91.30	91.50	0	2,731	0.00%
2022/10/05	0.2	97.83	0	0.00	94.20	0.2	3,049	0.00%
2022/09/30	2	94.00	2	95.60	96.00	0	3,088	0.00%
2022/09/28	0	0.00	8	96.80	97.20	-8	3,202	-0.25%
2022/09/27	1	102.50	1	105.00	106.00	0	3,173	0.00%
2022/09/26	8	108.00	1	106.50	103.00	7	3,145	0.22%
2022/09/23	1	116.98	1	112.50	113.00	0	3,130	0.00%
2022/09/22	0.1	121.30	0	0.00	121.00	0.1	3,115	0.00%
2022/09/20	0.1	121.50	0	0.00	121.50	0.1	3,169	0.00%
2022/09/19	0.1	122.00	0	0.00	122.00	0.1	3,200	0.00%
2022/09/16	0.1	123.50	1	123.00	122.00	-1	3,253	-0.03%
2022/09/15	0.1	124.50	0	0.00	123.50	0.1	3,306	0.00%
2022/09/08	0.1	120.50	0	0.00	124.50	0.1	3,512	0.00%
2022/09/07	1	119.50	0	0.00	120.50	1	3,553	0.03%
2022/09/06	0	0.00	1	118.50	119.50	-1	3,601	-0.03%
2022/09/05	0	0.00	1	122.00	122.00	-1	3,648	-0.03%
2022/09/02	1	129.00	1	128.50	128.50	0	3,656	0.00%
2022/08/31	4	128.38	7.2	130.02	131.50	-3.2	3,663	-0.09%
2022/08/30	9.1	126.51	14	126.50	126.50	-5	3,655	-0.14%
2022/08/29	2.2	124.78	2	125.00	126.00	0.2	3,692	0.00%
2022/08/26	1	129.00	1	131.00	128.00	0	3,795	0.00%
2022/08/25	0	0.00	1	130.00	129.50	-1	3,821	-0.03%
2022/08/23	3	128.17	2	129.00	127.50	1	3,982	0.03%
2022/08/22	15	130.83	2	130.00	128.50	13	4,022	0.32%
2022/08/16	1	122.50	0	0.00	123.00	1	3,983	0.03%
2022/08/12	1	122.50	2	116.00	122.50	-1	4,094	-0.02%
2022/08/10	2	121.00	3	122.00	120.50	-1	4,137	-0.02%
2022/08/09	2	127.25	3	125.00	125.00	-1	4,121	-0.02%
2022/08/08	1	129.50	1	130.00	130.00	0	4,069	0.00%
2022/08/05	4	130.25	0	0.00	129.50	4	4,038	0.10%
2022/08/04	0	0.00	1	127.00	129.50	-1	3,959	-0.03%
2022/08/03	1	126.00	0	0.00	126.00	1	3,961	0.03%
2022/07/28	2	128.25	2	126.50	126.50	0	4,072	0.00%
2022/07/26	1	125.50	0	0.00	127.50	1	4,362	0.02%
2022/07/18	1	123.50	3	123.33	124.50	-2	4,884	-0.04%
2022/07/15	2	120.75	2	122.25	122.00	0	5,046	0.00%
2022/07/14	0	0.00	1	114.00	114.00	-1	4,993	-0.02%
2022/07/12	0.1	108.00	0	0.00	107.00	0.1	5,151	0.00%
2022/07/11	1	111.00	0	0.00	112.50	1	5,095	0.02%
2022/07/08	7	110.07	5	110.40	111.00	2	5,042	0.04%
2022/07/07	1	108.00	4	103.88	111.00	-3	4,893	-0.06%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	0	0.00	1	121.00	123.50	-1	4,631	-0.02%
2022/07/01	1	125.00	1	124.50	122.00	0	4,577	0.00%
2022/06/30	1.1	129.98	16	128.47	128.50	-15	4,554	-0.33%
2022/06/29	0	0.00	1	135.00	134.50	-1	4,539	-0.02%
2022/06/28	1	131.00	1	132.50	132.50	0	4,668	0.00%
2022/06/27	1	130.00	3	131.50	131.50	-2	4,742	-0.04%
2022/06/24	1.1	125.60	2	128.75	128.50	-1	4,711	-0.02%
2022/06/22	0	0.00	1	119.00	119.50	-1	4,605	-0.02%
2022/06/21	5	124.50	0	0.00	124.50	5	4,556	0.11%
2022/06/20	1	128.00	0	0.00	122.00	1	4,497	0.02%
2022/06/17	1	128.00	1	130.50	129.50	0	4,437	0.00%
2022/06/16	2	138.25	0	0.00	131.50	2	4,399	0.05%
2022/06/15	7	140.14	0	0.00	137.00	7	4,351	0.16%
2022/06/14	2.2	144.00	1	147.50	145.00	1.2	4,309	0.03%
2022/06/13	1	146.50	0	0.00	146.00	1	4,244	0.02%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	0	0.00	5	147.50	148.00	-5	4,190	-0.12%
2022/06/08	1	145.50	1	145.50	146.00	0	4,161	0.00%
2022/06/07	5.1	147.08	4	147.00	147.00	1.1	4,144	0.03%
2022/06/06	4	148.63	4	147.00	147.00	0	4,107	0.00%
2022/06/02	6	148.50	6	146.67	146.00	0	4,008	0.00%
2022/06/01	2	147.75	3	148.00	148.00	-1	3,969	-0.03%
2022/05/31	3	148.33	3	148.17	147.00	0	3,922	0.00%
2022/05/30	0	0.00	1	146.98	146.00	-1	3,782	-0.03%
2022/05/27	1	142.51	1	143.50	143.50	0	3,728	0.00%
2022/05/26	0	0.00	1	140.50	140.50	-1	3,679	-0.03%
2022/05/24	0	0.00	1	137.00	138.00	-1	3,663	-0.03%
2022/05/23	2	145.50	2	143.50	142.50	0	3,617	0.00%
2022/05/20	1	144.50	1	144.00	144.00	0	3,542	0.00%
2022/05/19	2	143.00	5	138.80	144.00	-3	3,476	-0.09%
2022/05/16	1	137.50	2	136.00	135.00	-1	3,322	-0.03%
2022/05/13	2	136.50	2	136.50	135.50	0	3,295	0.00%
2022/05/11	0	0.00	1	137.00	137.00	-1	3,252	-0.03%
2022/05/09	1	130.50	0	0.00	133.00	1	3,173	0.03%
2022/05/06	0	0.00	10	135.00	134.50	-10	3,131	-0.32%
2022/05/05	1	135.00	1	136.50	134.50	0	3,077	0.00%
2022/05/04	1	137.00	0	0.00	135.00	1	3,024	0.03%
2022/05/03	7	142.43	7	138.71	137.00	0	2,958	0.00%
2022/04/29	0	0.00	36	137.71	138.00	-36	2,675	-1.35%
2022/04/28	10	138.10	10	137.06	135.50	0	2,587	0.00%
2022/04/27	3	131.33	7	130.71	136.00	-4	2,398	-0.17%
2022/04/26	101	139.23	62	134.86	131.50	39	2,301	1.69%	大買/
2022/04/25	203	138.34	203	138.34	137.00	0	2,148	0.00%	大買/大賣/
2022/04/22	91	139.59	84	139.87	138.00	7	2,052	0.34%
2022/04/21	26	135.94	5	137.60	138.00	21	1,943	1.08%
2022/04/20	3	131.50	3	129.83	130.50	0	1,676	0.00%
2022/04/19	13	131.15	14	132.68	126.50	-1	1,602	-0.06%
2022/04/18	0	0.00	4	129.75	130.00	-4	1,483	-0.27%
2022/04/11	2	119.50	0	0.00	119.50	2	1,793	0.11%
2022/04/08	1	124.00	0	0.00	123.00	1	1,832	0.05%
2022/03/31	1	129.50	1	130.50	130.50	0	1,990	0.00%
2022/03/30	0	0.00	1	125.50	130.50	-1	1,826	-0.05%
2022/03/25	0	0.00	1	121.50	120.50	-1	1,750	-0.06%
2022/03/24	0	0.00	1	121.50	120.50	-1	1,752	-0.06%
2022/03/23	2	122.00	0	0.00	122.50	2	1,754	0.11%
2022/03/18	1	121.00	1	122.00	121.00	0	1,760	0.00%
2022/03/14	0	0.00	2	119.00	119.50	-2	1,781	-0.11%
2022/03/07	0	0.00	1	116.50	118.50	-1	1,988	-0.05%
2022/03/03	0	0.00	0.2	122.50	122.50	-0.2	2,013	-0.01%
2022/02/18	2	122.75	1	124.50	124.50	1	2,107	0.05%
2022/02/16	0	0.00	1	131.50	133.00	-1	2,083	-0.05%
2022/02/15	1	128.50	1	128.50	128.00	0	2,116	0.00%
2022/02/14	1	126.00	0	0.00	126.00	1	2,192	0.05%
2022/02/10	2	131.00	0	0.00	132.00	2	2,569	0.08%
2022/01/24	1	127.50	0	0.00	129.50	1	2,841	0.04%
2022/01/21	1	131.50	0	0.00	131.00	1	2,843	0.04%
2022/01/20	2	132.00	0	0.00	135.00	2	2,851	0.07%
2022/01/18	1	136.50	0	0.00	136.00	1	2,872	0.03%
2022/01/14	1	136.50	1	139.00	136.00	0	2,897	0.00%
2022/01/13	0	0.00	5	136.50	136.50	-5	2,916	-0.17%
2022/01/11	6	136.50	0	0.00	136.50	6	3,074	0.20%
2022/01/10	0	0.00	1	139.50	139.50	-1	3,363	-0.03%
2022/01/07	1	139.00	0	0.00	138.00	1	3,428	0.03%
2022/01/05	0	0.00	3	143.33	143.00	-3	3,378	-0.09%
2022/01/04	5	149.10	0	0.00	146.00	5	3,327	0.15%
2022/01/03	1	144.50	2	145.25	143.00	-1	3,050	-0.03%
2021/12/30	1	144.00	2	144.75	143.00	-1	3,016	-0.03%
2021/12/29	5	142.60	3	142.50	145.00	2	2,999	0.07%
2021/12/28	2	143.75	8	143.50	143.00	-6	2,959	-0.20%
2021/12/21	0	0.00	25	136.50	137.50	-25	2,949	-0.85%
2021/12/20	0	0.00	25	136.00	135.50	-25	2,956	-0.85%
2021/12/10	0	0.00	1	141.00	140.50	-1	2,997	-0.03%
2021/12/07	0	0.00	3	143.00	142.00	-3	3,038	-0.10%
2021/12/03	0	0.00	3	145.50	144.50	-3	3,015	-0.10%
2021/12/02	3	142.00	3	142.50	143.00	0	2,974	0.00%
2021/12/01	0	0.00	1	138.00	142.00	-1	2,961	-0.03%
2021/11/30	1	138.00	0	0.00	138.00	1	2,964	0.03%
2021/11/29	0.2	135.00	0	0.00	136.00	0.2	3,003	0.00%
2021/11/26	1	135.00	0	0.00	134.50	1	3,064	0.03%
2021/11/19	7	144.14	3	143.00	143.00	4	3,264	0.12%
2021/11/18	4	143.88	3	142.00	142.00	1	3,258	0.03%
2021/11/16	0	0.00	1	143.00	142.50	-1	3,270	-0.03%
2021/11/11	2	141.50	0	0.00	142.00	2	3,340	0.06%
2021/11/09	16	144.72	18	146.25	146.50	-2	3,652	-0.05%
2021/11/05	2	138.50	0	0.00	138.50	2	3,474	0.06%
2021/11/02	4	143.00	0	0.00	136.50	4	3,486	0.11%
2021/11/01	0	0.00	4	138.00	139.00	-4	3,422	-0.12%
2021/10/28	0	0.00	0.1	136.00	135.00	-0.1	3,431	0.00%
2021/10/25	0	0.00	1	132.00	133.50	-1	3,524	-0.03%
2021/10/21	0	0.00	1	134.00	134.00	-1	3,638	-0.03%
2021/10/20	0	0.00	1	136.00	137.50	-1	3,645	-0.03%
2021/10/19	7	137.07	6	137.50	137.50	1	3,661	0.03%
2021/10/18	9	135.06	10	133.65	134.50	-1	3,648	-0.03%
2021/10/15	1	130.00	1	131.00	131.00	0	3,585	0.00%
2021/10/04	1	120.00	0	0.00	119.00	1	5,076	0.02%
2021/09/30	0	0.00	0.1	127.00	127.50	-0.1	5,275	0.00%
2021/09/28	1	131.00	0	0.00	131.50	1	5,324	0.02%
2021/09/24	0.1	137.00	0	0.00	136.50	0.1	5,473	0.00%
2021/09/15	3	134.33	1	133.00	133.50	2	5,867	0.03%
2021/09/13	3	139.50	0	140.00	138.50	3	6,083	0.05%
2021/09/09	0	0.00	0	141.00	141.00	0	6,439	0.00%
2021/09/07	0	0.00	0	140.00	141.50	0	6,608	0.00%
2021/09/03	0	0.00	0	149.50	148.50	0	7,138	0.00%
2021/09/02	0.1	150.00	1	152.00	147.50	-0.9	7,195	-0.01%
2021/08/30	0	0.00	0	145.50	143.50	0	7,113	0.00%
2021/08/26	0	0.00	1	153.00	145.00	-1	7,202	-0.01%
2021/08/25	0	0.00	1	140.50	145.00	-1	7,326	-0.01%
2021/08/24	0	0.00	0.1	139.00	137.00	-0.1	7,323	0.00%
2021/08/23	0	0.00	0	140.00	140.00	0	7,362	0.00%
2021/08/19	0	0.00	1	137.49	135.50	-1	7,484	-0.01%
2021/08/18	1	140.00	0	0.00	142.00	1	7,595	0.01%
2021/08/16	2	135.75	1	134.50	134.50	1	7,963	0.01%
2021/08/13	4	143.63	0	0.00	143.00	4	7,790	0.05%
2021/08/12	1	157.00	0	159.00	158.50	1	7,552	0.01%
2021/08/11	1	159.50	0	0.00	156.00	1	7,576	0.01%
2021/08/10	0	0.00	2	158.00	163.00	-2	7,581	-0.03%
2021/08/09	1	164.00	3	161.00	162.00	-2	7,659	-0.03%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/04	3	169.83	4	171.13	168.50	-1	8,069	-0.01%
2021/08/03	1	170.50	0	0.00	170.50	1	8,134	0.01%
2021/08/02	0	0.00	0.1	173.00	172.00	-0.1	8,146	0.00%
2021/07/30	0	0.00	3	169.50	168.00	-3	8,183	-0.04%
2021/07/29	1	165.00	0	0.00	171.50	1	8,221	0.01%
2021/07/28	3.1	163.23	4	163.25	163.50	-0.9	8,249	-0.01%
2021/07/26	2	175.00	0	0.00	175.00	2	8,304	0.02%
2021/07/23	1	171.50	0	0.00	172.50	1	8,256	0.01%
2021/07/21	2	165.75	2	167.00	167.50	0	8,146	0.00%
2021/07/20	2	177.00	1	180.00	175.00	1	7,935	0.01%
2021/07/19	2	180.00	1	184.00	179.00	1	7,871	0.01%
2021/07/16	1.1	183.14	2	184.75	184.50	-0.9	7,815	-0.01%
2021/07/15	3	189.83	9	189.56	188.00	-6	7,706	-0.08%
2021/07/14	15	185.10	13	185.12	183.00	2	7,431	0.03%
2021/07/13	4	185.13	28	180.18	180.00	-24	7,207	-0.33%
2021/07/12	23	186.02	4.2	177.61	186.00	18.8	6,948	0.27%
2021/07/09	4	170.63	2	171.00	170.50	2	6,644	0.03%
2021/07/08	2	174.50	1	177.00	173.00	1	6,766	0.01%
2021/07/07	1	173.50	1	175.00	172.00	0	6,750	0.00%
2021/07/06	0	0.00	0.1	170.00	168.00	-0.1	6,792	0.00%
2021/07/05	0	0.00	4	174.00	172.00	-4	6,838	-0.06%
2021/07/02	2	168.25	1	169.00	168.50	1	6,829	0.01%
2021/07/01	1	170.00	3	165.33	164.00	-2	6,840	-0.03%
2021/06/29	3	170.33	2	172.75	168.50	1	6,940	0.01%
2021/06/28	3	173.50	0	0.00	173.00	3	7,134	0.04%
2021/06/25	0	0.00	1	181.00	174.00	-1	7,129	-0.01%
2021/06/24	1	176.50	1	177.00	176.50	0	7,045	0.00%
2021/06/23	2	176.50	3	177.33	175.00	-1	7,014	-0.01%
2021/06/21	3	170.67	1	172.00	171.50	2	6,832	0.03%
2021/06/18	1	179.00	6	181.00	177.00	-5	6,705	-0.07%
2021/06/17	2	173.50	7	173.86	174.50	-5	6,484	-0.08%
2021/06/15	11	171.32	15	173.20	172.00	-4	6,359	-0.06%
2021/06/11	5	167.30	6	167.50	167.00	-1	6,218	-0.02%
2021/06/10	0	0.00	1	156.50	160.00	-1	5,943	-0.02%
2021/06/09	0	0.00	3	153.17	152.00	-3	5,890	-0.05%
2021/06/07	2	152.25	0	0.00	154.00	2	5,999	0.03%
2021/06/04	3	154.00	0	0.00	151.50	3	5,961	0.05%
2021/06/02	3	163.17	17	159.41	157.50	-14	5,940	-0.24%
2021/06/01	1	153.50	1	153.00	155.00	0	5,765	0.00%
2021/05/31	0	0.00	1	151.50	152.50	-1	5,804	-0.02%
2021/05/28	6.2	153.71	2	152.75	154.00	4.2	5,953	0.07%
2021/05/27	11	149.00	0	0.00	149.00	11	5,968	0.18%
2021/05/26	13	151.31	6	152.75	150.00	7	5,931	0.12%
2021/05/25	16	149.34	11	148.05	146.50	5	5,877	0.09%
2021/05/24	4	138.13	5	140.40	143.50	-1	5,725	-0.02%
2021/05/18	1	125.00	1	130.00	131.00	0	5,877	0.00%
2021/05/17	1	128.50	2	123.00	123.50	-1	5,961	-0.02%
2021/05/14	6	137.75	0	0.00	127.00	6	6,002	0.10%
2021/05/13	2	133.50	1	125.64	132.00	1	6,118	0.02%
2021/05/12	1	124.00	1	122.00	122.00	0	6,583	0.00%
2021/05/07	2	151.50	3	146.83	151.50	-1	6,828	-0.01%
2021/05/06	1	141.00	0	0.00	142.50	1	7,030	0.01%
2021/05/05	0	0.00	3	146.51	145.00	-3	7,264	-0.04%
2021/05/04	3	140.17	2	144.25	139.50	1	8,261	0.01%
2021/05/03	5.1	147.90	3	149.50	146.00	2.1	8,256	0.03%
2021/04/27	1.1	160.36	0	0.00	159.50	1.1	8,883	0.01%
2021/04/22	0.1	159.00	0	0.00	156.00	0.1	9,853	0.00%
2021/04/19	0	0.00	1	158.50	158.00	-1	10,647	-0.01%
2021/04/16	1.1	163.41	0	0.00	161.00	1.1	11,002	0.01%
2021/04/15	1	158.00	1	161.00	164.50	0	11,521	0.00%
2021/04/14	4	160.38	1	163.50	159.00	3	12,043	0.02%
2021/04/13	3	165.50	2	168.00	164.50	1	12,703	0.01%
2021/04/12	5	169.90	13	170.81	168.00	-8	12,875	-0.06%
2021/04/09	2	177.25	0	0.00	175.00	2	13,056	0.02%
2021/04/07	4	177.75	3	178.33	179.50	1	13,495	0.01%
2021/04/06	6	178.75	0	0.00	176.00	6	13,482	0.04%
2021/04/01	13	179.92	6	179.67	179.00	7	13,519	0.05%
2021/03/31	4	180.13	3	182.00	181.00	1	13,493	0.01%
2021/03/30	0	0.00	1	174.00	173.50	-1	13,352	-0.01%
2021/03/29	4	173.50	9	173.06	172.50	-5	13,563	-0.04%
2021/03/26	5	172.50	1	174.00	173.00	4	13,815	0.03%
2021/03/25	1	166.50	0	0.00	166.50	1	14,068	0.01%
2021/03/19	1	174.00	1	175.00	174.50	0	15,058	0.00%
2021/03/18	1	175.50	1	174.50	174.50	0	15,457	0.00%
2021/03/17	4	175.88	6	175.58	173.00	-2	16,019	-0.01%
2021/03/16	1	173.50	0	0.00	172.00	1	16,435	0.01%
2021/03/15	10	174.40	10	173.75	173.00	0	17,301	0.00%
2021/03/11	0	0.00	1	172.50	174.50	-1	18,240	-0.01%
2021/03/09	1	166.50	1	168.50	169.50	0	18,692	0.00%
2021/03/05	1	169.00	0	0.00	170.00	1	18,948	0.01%
2021/03/04	1	174.00	0	0.00	173.00	1	19,169	0.01%
2021/03/03	0	0.00	2	169.75	177.50	-2	19,401	-0.01%
2021/03/02	1	171.00	1	167.50	166.50	0	19,411	0.00%
2021/02/24	0.2	178.89	101	179.25	177.00	-100.8	20,393	-0.49%	大賣/
2021/02/23	1	178.50	0	0.00	178.50	1	20,736	0.00%
2021/02/22	6	183.68	2	181.75	181.50	4	21,242	0.02%
2021/02/19	2	182.25	3	182.83	183.50	-1	21,752	0.00%
2021/02/18	3	178.67	1	179.00	179.00	2	22,257	0.01%
2021/02/17	3	179.83	1	179.50	181.00	2	22,991	0.01%
2021/02/05	1	178.00	0	0.00	174.50	1	23,351	0.00%
2021/02/04	8	173.38	9	173.56	174.00	-1	23,961	0.00%
2021/02/03	7	181.29	13	182.96	178.00	-6	24,408	-0.02%
2021/02/02	3	192.67	3	191.50	192.50	0	24,549	0.00%
2021/02/01	3	187.50	1	186.00	191.00	2	25,135	0.01%
2021/01/29	3	191.83	5	189.00	185.50	-2	25,467	-0.01%
2021/01/28	4	194.63	2	196.00	192.00	2	25,635	0.01%
2021/01/27	6	204.75	8	203.88	203.00	-2	25,941	-0.01%
2021/01/26	17	207.85	37	211.77	203.00	-20	26,040	-0.08%
2021/01/25	1	199.50	2	201.00	200.00	-1	24,975	0.00%
2021/01/22	4	201.63	4	202.38	203.00	0	24,898	0.00%
2021/01/21	2	201.50	13	199.35	203.00	-11	24,715	-0.04%
2021/01/20	0	0.00	2	198.50	195.00	-2	24,517	-0.01%
2021/01/19	13	203.65	12	202.75	204.00	1	24,299	0.00%
2021/01/18	6	187.83	7	191.86	202.50	-1	24,131	0.00%
2021/01/15	23	205.52	2	201.75	193.00	21	23,970	0.09%
2021/01/14	5	201.90	2	202.00	199.00	3	23,591	0.01%
2021/01/13	1	204.00	1	203.00	202.00	0	23,410	0.00%
2021/01/12	31	204.19	2	205.50	199.50	29	23,156	0.13%
2021/01/11	11	204.45	1	199.00	205.50	10	22,830	0.04%
2021/01/08	27	202.11	18.1	203.42	196.00	9	22,519	0.04%
2021/01/07	4	201.88	4	202.13	203.00	0	22,024	0.00%
2021/01/06	17	197.12	4	197.50	193.00	13	21,470	0.06%
2021/01/05	3	193.00	8	189.25	188.00	-5	20,708	-0.02%
2021/01/04	4.1	190.22	7	186.71	187.50	-2.9	20,524	-0.01%
2020/12/31	9	184.67	3	182.67	183.50	6	20,324	0.03%
2020/12/29	1	171.50	2	173.50	171.50	-1	19,833	-0.01%
2020/12/28	1	172.00	2	173.50	172.00	-1	19,785	-0.01%
2020/12/24	2	170.50	0	0.00	170.00	2	19,653	0.01%
2020/12/23	0	0.00	1	173.50	173.50	-1	19,578	-0.01%
2020/12/22	2	170.75	2	167.50	167.50	0	19,489	0.00%
2020/12/21	2	167.75	2	164.00	164.00	0	19,295	0.00%
2020/12/18	2	171.75	1	171.50	171.50	1	19,108	0.01%
2020/12/17	1	173.50	1	174.50	175.00	0	19,345	0.00%
2020/12/15	1	172.50	2	173.75	171.00	-1	18,978	-0.01%
2020/12/14	0	0.00	3	181.50	176.00	-3	18,544	-0.02%
2020/12/11	19	194.61	24	195.42	188.00	-5	18,244	-0.03%
2020/12/10	9	205.50	2	205.50	208.50	7	17,953	0.04%
2020/12/09	7	203.86	5	203.50	204.00	2	17,732	0.01%
2020/12/08	6	192.08	4	195.00	199.00	2	16,902	0.01%
2020/12/07	2	179.00	4	181.00	181.00	-2	16,210	-0.01%
2020/12/04	30	179.35	23	179.72	176.50	7	16,011	0.04%
2020/12/03	5	180.80	4	180.75	185.00	1	15,856	0.01%
2020/12/02	3	179.00	0	0.00	177.00	3	15,706	0.02%
2020/12/01	4	178.50	25	180.44	180.50	-21	15,636	-0.13%
2020/11/30	3	179.50	9	181.44	179.50	-6	15,668	-0.04%
2020/11/27	24	175.00	2	172.75	177.00	22	15,781	0.14%
2020/11/26	7	180.00	7	179.64	179.50	0	15,633	0.00%
2020/11/25	1	175.00	7	177.86	179.00	-6	15,522	-0.04%
2020/11/24	9	188.67	12	186.21	185.00	-3	15,127	-0.02%
2020/11/23	11	188.36	6	188.50	190.00	5	15,109	0.03%
2020/11/20	5	190.60	16	189.09	187.00	-11	15,053	-0.07%
2020/11/19	16	188.16	7	188.79	189.50	9	14,903	0.06%
2020/11/18	19	185.00	161	183.96	186.50	-142	14,501	-0.98%	大賣/鉅額交易
2020/11/17	8	184.00	28	186.54	179.50	-20	14,192	-0.14%
2020/11/16	6	182.50	6	183.25	190.00	0	13,878	0.00%
2020/11/13	16	169.97	5	170.20	175.00	11	13,259	0.08%
2020/11/12	18	171.94	29	169.95	170.00	-11	12,977	-0.08%
2020/11/11	24	163.90	14	160.11	171.00	10	12,355	0.08%
2020/11/10	4	156.88	3	157.83	160.00	1	11,944	0.01%
2020/11/09	5	150.10	8	152.88	156.50	-3	11,295	-0.03%
2020/11/06	5	140.70	3	142.17	142.50	2	10,799	0.02%
2020/11/05	2	135.50	3	136.33	136.50	-1	10,591	-0.01%
2020/11/04	12	133.75	21	134.29	135.00	-9	10,510	-0.09%
2020/11/03	3	125.17	3	128.83	127.00	0	10,071	0.00%
2020/11/02	3	119.00	3	119.17	119.50	0	9,829	0.00%
2020/10/30	1	120.00	1	120.50	120.00	0	9,998	0.00%
2020/10/29	0	0.00	5	121.00	121.00	-5	10,137	-0.05%
2020/10/28	0	0.00	25	120.50	120.50	-25	10,289	-0.24%
2020/10/23	49	124.41	6	123.42	124.50	43	10,925	0.39%
2020/10/22	0	0.00	1	118.00	121.00	-1	11,681	-0.01%
2020/10/21	1	117.50	2	118.50	117.00	-1	12,242	-0.01%
2020/10/20	1	117.00	0	0.00	117.50	1	12,615	0.01%
2020/10/19	1	119.00	0	0.00	118.50	1	12,784	0.01%
2020/10/16	3	121.83	2	122.75	118.50	1	13,006	0.01%
2020/10/15	1	122.00	1	124.00	123.00	0	13,396	0.00%
2020/10/07	0	0.00	2	119.00	118.00	-2	15,940	-0.01%
2020/10/05	1	116.50	3	117.00	116.50	-2	17,141	-0.01%
2020/09/30	0	0.00	2	115.25	117.00	-2	17,743	-0.01%
2020/09/29	1	114.50	4	114.50	113.50	-3	18,154	-0.02%
2020/09/28	2	112.50	4	113.38	114.00	-2	18,800	-0.01%
2020/09/25	3	114.00	3	113.33	110.50	0	19,141	0.00%
2020/09/24	2	114.75	2	115.75	115.00	0	19,447	0.00%
2020/09/23	2	117.00	1	118.00	119.50	1	20,036	0.00%
2020/09/22	18	119.94	2	120.25	118.00	16	20,364	0.08%
2020/09/21	1	127.00	0	0.00	125.50	1	20,809	0.00%
2020/09/18	1	128.50	0	0.00	127.00	1	21,670	0.00%
2020/09/17	1	128.50	1	130.00	127.00	0	22,528	0.00%
2020/09/16	2	130.50	0	0.00	128.00	2	23,416	0.01%
2020/09/15	11	130.77	14	131.75	129.50	-3	23,469	-0.01%
2020/09/14	3	129.33	9	130.44	131.50	-6	23,225	-0.03%
2020/09/11	2	125.75	5	126.00	125.50	-3	23,024	-0.01%
2020/09/10	3	127.17	30	127.00	125.00	-27	22,969	-0.12%
2020/09/09	1	124.00	1	125.50	126.50	0	22,944	0.00%
2020/09/08	34	125.71	4	125.75	126.00	30	22,944	0.13%
2020/09/07	0	0.00	1	123.50	124.00	-1	22,954	0.00%
2020/09/04	7	126.21	6	128.00	129.00	1	22,976	0.00%
2020/09/03	2	129.25	0	0.00	127.50	2	22,886	0.01%
2020/09/02	1	130.00	11	129.18	129.00	-10	22,798	-0.04%
2020/09/01	1	125.00	6	125.25	125.50	-5	22,541	-0.02%
2020/08/31	7	124.14	4	124.38	123.50	3	22,476	0.01%
2020/08/28	5	122.50	34	122.18	123.00	-29	22,550	-0.13%
2020/08/27	55	121.84	8	122.75	121.50	47	22,530	0.21%
2020/08/26	28	121.25	8	121.69	122.00	20	22,493	0.09%
2020/08/25	7	114.71	6	115.17	118.00	1	22,183	0.00%
2020/08/24	0	0.00	1	110.50	112.00	-1	21,931	0.00%
2020/08/21	5	106.80	7	107.07	110.00	-2	21,832	-0.01%
2020/08/20	3	106.00	9	108.39	102.00	-6	21,572	-0.03%
2020/08/19	4	115.25	1	117.00	112.50	3	21,309	0.01%
2020/08/18	3	119.17	1	121.00	118.00	2	21,142	0.01%
2020/08/17	1	123.00	0	0.00	122.00	1	20,998	0.00%
2020/08/14	4	118.88	2	121.50	126.00	2	21,133	0.01%
2020/08/13	13	120.96	2	122.75	120.50	11	20,947	0.05%
2020/08/12	9	124.89	2	126.50	123.50	7	20,939	0.03%
2020/08/11	4	129.75	1	132.00	127.50	3	20,872	0.01%
2020/08/10	6	129.42	7	129.71	128.00	-1	20,869	0.00%
2020/08/07	3	127.00	1	129.50	126.50	2	20,790	0.01%
2020/08/06	2	128.00	1	129.00	128.50	1	20,802	0.00%
2020/08/05	14	127.18	2	128.50	127.00	12	20,761	0.06%
2020/08/04	1	128.00	5	128.50	128.00	-4	20,817	-0.02%
2020/08/03	1	126.50	7	128.07	125.00	-6	20,802	-0.03%
2020/07/31	3	122.50	2	123.00	126.00	1	20,709	0.00%
2020/07/30	4	125.13	3.1	125.14	123.00	0.9	20,683	0.00%
2020/07/29	13	119.85	19	120.16	125.00	-6	20,576	-0.03%
2020/07/28	23	133.15	33	132.09	119.00	-10	20,433	-0.05%
2020/07/27	26	128.12	14	128.68	130.00	12	19,670	0.06%
2020/07/24	11	125.27	7	126.64	122.00	4	19,162	0.02%
2020/07/23	6	126.25	3	126.50	125.50	3	18,906	0.02%
2020/07/22	17	125.15	8	125.88	128.00	9	18,943	0.05%
2020/07/21	8	126.19	7	125.79	126.50	1	18,718	0.01%
2020/07/20	4	119.38	1	119.00	120.50	3	18,387	0.02%
2020/07/17	19	121.68	2	122.25	121.50	17	18,135	0.09%
2020/07/16	6	125.50	8	126.25	128.00	-2	17,773	-0.01%
2020/07/15	51	131.36	19.5	125.87	125.00	31.5	17,379	0.18%
2020/07/14	49	139.65	8	138.50	136.50	41	16,998	0.24%
2020/07/13	17	136.47	8	137.31	140.50	9	16,475	0.05%
2020/07/10	4	132.50	4	136.75	128.00	0	16,084	0.00%
2020/07/09	12	141.25	6	137.42	138.00	6	15,491	0.04%
2020/07/08	1	134.00	3	133.33	133.00	-2	14,981	-0.01%
2020/07/07	10	125.55	9	126.56	129.50	1	14,728	0.01%
2020/07/06	0	0.00	12	119.83	123.00	-12	14,173	-0.08%
2020/07/03	3.5	122.86	10	121.50	119.50	-6.5	13,982	-0.05%
2020/07/02	1	124.50	4	121.00	125.00	-3	13,554	-0.02%
2020/07/01	3	117.17	3	117.00	116.00	0	12,873	0.00%
2020/06/30	9	114.72	12	116.92	112.00	-3	12,431	-0.02%
2020/06/29	12.1	113.26	10	114.35	115.00	2.1	11,637	0.02%
2020/06/24	18	102.08	11	102.50	105.50	7	10,716	0.07%
2020/06/23	1	90.60	16	95.66	96.10	-15	9,831	-0.15%
2020/06/22	1	85.10	2	87.05	87.40	-1	8,916	-0.01%
2020/06/19	8	83.65	0	0.00	84.00	8	8,763	0.09%
2020/06/18	1	82.10	1	81.40	84.40	0	8,698	0.00%
2020/06/17	3	81.40	1	81.70	81.30	2	8,622	0.02%
2020/06/16	1	81.30	1	81.60	82.30	0	8,616	0.00%
2020/06/15	5	79.84	1	80.90	79.80	4	8,564	0.05%
2020/06/12	2	79.60	0	0.00	81.50	2	8,550	0.02%
2020/06/11	9	84.36	1	85.40	81.60	8	8,523	0.09%
2020/06/10	1	86.10	1	85.80	86.10	0	8,428	0.00%
2020/06/09	1	87.40	2	86.20	86.00	-1	8,424	-0.01%
2020/06/08	2	87.00	2	87.45	86.80	0	8,733	0.00%
2020/06/05	2	86.65	1	86.30	86.80	1	8,930	0.01%
2020/06/04	6	88.60	1	88.70	86.50	5	9,056	0.06%
2020/06/03	5	85.82	8	86.34	85.90	-3	9,109	-0.03%
2020/06/02	36	86.05	22	84.72	84.00	14	9,114	0.15%
2020/05/28	1	81.60	1	82.20	81.50	0	9,550	0.00%
2020/05/27	3	84.27	1	84.70	84.00	2	9,539	0.02%
2020/05/26	4	84.63	7	85.59	84.50	-3	9,532	-0.03%
2020/05/25	1	83.40	0	0.00	83.40	1	9,439	0.01%
2020/05/22	3	82.80	1	82.90	81.90	2	9,445	0.02%
2020/05/21	1	83.80	15	82.69	84.50	-14	9,372	-0.15%
2020/05/20	1	79.10	0	0.00	78.20	1	9,126	0.01%
2020/05/19	13	78.97	0	0.00	77.70	13	9,054	0.14%
2020/05/18	1	80.50	0	0.00	79.10	1	8,949	0.01%
2020/05/15	1	84.70	1	82.00	83.50	0	8,879	0.00%
2020/05/14	1	86.80	2	88.20	85.20	-1	8,911	-0.01%
2020/05/13	1	88.10	1	88.10	88.40	0	9,000	0.00%
2020/05/12	1	87.90	0	0.00	86.10	1	9,134	0.01%
2020/05/11	11	87.24	12	87.90	87.30	-1	9,661	-0.01%
2020/05/08	1	85.20	1	85.70	84.80	0	9,777	0.00%
2020/05/06	1	81.70	1	82.20	81.70	0	9,836	0.00%
2020/05/05	2	83.85	1	85.90	83.50	1	9,946	0.01%
2020/05/04	3	84.13	4	85.00	85.00	-1	9,910	-0.01%
2020/04/30	1	84.10	1	83.00	82.70	0	9,851	0.00%
2020/04/28	0	0.00	1	83.20	82.00	-1	9,997	-0.01%
2020/04/27	0	0.00	32	80.09	83.00	-32	9,876	-0.32%
2020/04/24	2	78.65	3	78.33	77.70	-1	9,790	-0.01%
2020/04/23	0	0.00	8	78.05	78.10	-8	10,157	-0.08%
2020/04/22	0	0.00	3	73.50	76.80	-3	10,429	-0.03%
2020/04/21	1	76.50	7	75.51	75.00	-6	10,445	-0.06%
2020/04/17	22	81.02	8	79.40	79.40	14	10,565	0.13%
2020/04/15	10	74.70	0	0.00	74.70	10	10,145	0.10%
2020/04/10	21	73.62	2	73.60	74.50	19	9,748	0.19%
2020/04/09	8	71.53	0	0.00	71.20	8	9,553	0.08%
2020/03/23	0	0.00	1	44.20	45.80	-1	10,540	-0.01%
2020/03/17	1	54.00	0	0.00	54.50	1	12,081	0.01%
2020/03/13	0	0.00	1	66.50	66.50	-1	11,967	-0.01%
2020/03/12	2	75.55	0	0.00	73.80	2	11,995	0.02%
2020/03/11	3	85.27	1	89.40	82.00	2	11,586	0.02%
2020/03/10	4	84.78	1	88.50	88.90	3	11,269	0.03%
2020/03/09	1	85.40	0	0.00	85.40	1	11,052	0.01%
2020/03/06	0	0.00	2	93.20	92.20	-2	10,805	-0.02%
2020/03/05	2	92.65	9	93.13	94.40	-7	10,694	-0.07%
2020/03/04	329	91.21	2	93.50	90.50	327	10,369	3.15%	大買/鉅額交易
2020/02/26	0	0.00	1	92.50	91.00	-1	10,801	-0.01%
2020/02/25	0	0.00	1	91.20	92.80	-1	11,563	-0.01%
2020/02/24	0	0.00	6	90.18	92.00	-6	12,057	-0.05%
2020/02/20	0	0.00	3	90.40	90.50	-3	12,200	-0.02%
2020/02/19	16	88.58	3	87.73	89.60	13	12,238	0.11%
2020/02/18	2	88.00	0	0.00	87.10	2	12,283	0.02%
2020/02/17	0	0.00	13	90.95	90.30	-13	12,367	-0.11%
2020/02/14	3	92.03	12	93.37	92.90	-9	12,039	-0.07%
2020/02/12	5	93.44	5	93.72	93.90	0	11,698	0.00%
2020/02/11	8	88.00	17	87.09	90.30	-9	11,126	-0.08%
2020/02/10	2	84.20	0	0.00	82.10	2	10,831	0.02%
2020/02/06	0	0.00	1	84.10	84.50	-1	10,615	-0.01%
2020/02/05	2	80.20	3	79.10	79.10	-1	10,467	-0.01%
2020/02/04	5	78.78	7	79.53	80.20	-2	10,441	-0.02%
2020/02/03	5	75.00	0	0.00	74.70	5	10,361	0.05%
2020/01/31	14	79.07	2	79.30	78.60	12	10,724	0.11%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	10	89.99	8	90.00	89.60	2	11,261	0.02%
2020/01/17	4	89.70	1	90.00	90.00	3	11,488	0.03%
2020/01/16	3	85.10	8	86.28	87.20	-5	11,434	-0.04%
2020/01/15	2	83.30	3	84.00	83.50	-1	11,303	-0.01%
2020/01/14	1	84.10	12	83.15	84.60	-11	11,542	-0.10%
2020/01/10	5	83.12	4	81.38	80.30	1	11,529	0.01%
2019/12/25	1	81.50	11	82.45	77.80	-10	11,476	-0.09%
2019/12/23	1	77.60	0	0.00	77.70	1	11,084	0.01%
2019/12/20	11	79.95	2	80.50	78.80	9	10,936	0.08%
2019/12/19	11	83.67	22	84.92	83.00	-11	10,824	-0.10%
2019/12/18	1	82.60	1	82.30	83.00	0	10,621	0.00%
2019/12/17	8	82.43	15	82.85	82.80	-7	10,511	-0.07%
2019/12/16	20	81.83	23	82.30	83.50	-3	10,491	-0.03%
2019/12/13	10	81.10	7	80.34	79.40	3	10,099	0.03%
2019/12/12	4	78.75	7	79.53	79.70	-3	9,473	-0.03%
2019/12/10	0	0.00	1	71.20	71.30	-1	9,143	-0.01%
2019/12/09	0	0.00	1	69.20	71.50	-1	9,189	-0.01%
2019/12/06	0	0.00	2	67.00	67.70	-2	9,155	-0.02%
2019/11/27	3	67.27	3	67.33	66.20	0	9,792	0.00%
2019/11/26	18	71.83	16	69.95	69.90	2	9,471	0.02%
2019/11/25	2	70.30	1	69.40	70.30	1	9,255	0.01%
2019/11/22	5	71.24	4	70.58	71.00	1	9,023	0.01%
2019/11/21	0	0.00	2	64.75	70.00	-2	8,275	-0.02%
2019/11/20	7	64.57	6	64.98	63.70	1	7,756	0.01%
2019/11/19	2	63.85	1	63.90	64.10	1	7,777	0.01%
2019/11/18	1	63.50	1	64.00	63.50	0	8,006	0.00%
2019/11/15	1	64.00	1	64.60	64.00	0	8,002	0.00%
2019/11/14	2	61.45	4	64.03	64.30	-2	7,985	-0.03%
2019/11/12	0	0.00	2	62.30	63.60	-2	8,029	-0.02%
2019/11/11	7	60.93	2	61.20	60.90	5	8,044	0.06%
2019/11/08	1	64.00	1	67.00	67.00	0	7,968	0.00%
2019/11/07	1	66.50	0	0.00	64.20	1	7,975	0.01%
2019/11/06	0	0.00	1	66.20	65.90	-1	8,028	-0.01%
2019/11/05	1	65.90	0	0.00	66.60	1	8,016	0.01%
2019/11/04	5	66.74	4	66.80	67.00	1	8,031	0.01%
2019/10/30	1	65.20	0	0.00	65.30	1	7,902	0.01%
2019/10/28	9	60.26	9	60.67	62.50	0	7,213	0.00%
2019/10/25	6	58.18	7	58.61	58.40	-1	6,847	-0.01%
2019/10/24	11	56.35	12	55.58	57.10	-1	6,622	-0.02%
2019/10/23	1	52.80	2	54.15	53.20	-1	6,388	-0.02%
2019/10/22	6	52.42	5	52.26	53.40	1	6,493	0.02%
2019/10/21	4	49.99	7	50.34	50.70	-3	6,472	-0.05%
2019/10/18	2	48.73	3	48.88	48.75	-1	6,602	-0.02%
2019/10/16	1	46.95	1	46.30	46.60	0	6,805	0.00%
2019/10/14	3	45.93	1	46.00	45.85	2	6,886	0.03%
2019/10/08	1	46.95	1	47.65	46.80	0	7,248	0.00%
2019/10/07	1	47.80	1	48.10	47.80	0	7,375	0.00%
2019/10/03	1	48.45	1	48.00	48.45	0	7,488	0.00%
2019/09/27	1	48.00	1	47.70	47.80	0	7,994	0.00%
2019/09/25	1	48.55	0	0.00	48.60	1	7,997	0.01%
2019/09/24	1	49.40	0	0.00	49.20	1	7,972	0.01%
2019/09/23	0	0.00	1	50.00	51.60	-1	7,820	-0.01%
2019/09/20	1	49.60	0	0.00	49.65	1	7,658	0.01%
2019/09/19	1	49.75	0	0.00	49.75	1	7,631	0.01%
2019/09/17	0	0.00	1	48.65	48.20	-1	7,429	-0.01%
2019/09/10	2	48.55	2	48.65	48.70	0	7,287	0.00%
2019/09/09	1	49.55	1	49.55	49.55	0	7,298	0.00%
2019/09/04	1	49.10	2	49.75	49.00	-1	6,930	-0.01%
2019/09/03	0	0.00	1	48.20	48.15	-1	6,843	-0.01%
2019/09/02	1	48.50	1	47.70	47.80	0	6,790	0.00%
2019/08/30	4	48.03	0	0.00	48.10	4	6,767	0.06%
2019/08/29	2	47.03	1	46.85	46.95	1	6,653	0.02%
2019/08/26	0	0.00	1	45.90	45.25	-1	6,483	-0.02%
2019/08/23	2	48.38	2	47.20	47.10	0	6,419	0.00%
2019/08/22	5	49.39	4	48.69	48.20	1	6,365	0.02%
2019/08/21	23	48.93	22	49.07	49.50	1	6,219	0.02%
2019/08/19	4	46.88	4	47.25	47.20	0	5,832	0.00%
2019/08/16	4	46.84	5	47.32	46.15	-1	5,768	-0.02%
2019/08/15	2	46.93	3	47.87	49.10	-1	5,559	-0.02%
2019/08/14	2	48.65	2	49.20	47.70	0	5,492	0.00%
2019/08/13	5	48.53	3	48.83	47.70	2	5,415	0.04%
2019/08/12	3	48.75	6	49.01	48.90	-3	5,341	-0.06%
2019/08/08	0	0.00	1	46.95	47.85	-1	5,247	-0.02%
2019/08/07	1	44.40	1	45.95	44.30	0	5,122	0.00%
2019/08/06	6	43.98	0	0.00	45.05	6	5,075	0.12%
2019/08/05	6	46.62	3	47.28	46.35	3	4,992	0.06%
2019/08/02	5	46.78	6	46.62	46.50	-1	4,936	-0.02%
2019/08/01	2	48.25	1	48.15	48.25	1	4,875	0.02%
2019/07/31	6	48.17	6	48.65	49.00	0	4,831	0.00%
2019/07/30	4	47.90	3	49.42	47.50	1	4,736	0.02%
2019/07/29	4	49.71	13	50.16	49.50	-9	4,617	-0.19%
2019/07/26	3	51.13	5	51.72	51.00	-2	4,519	-0.04%
2019/07/25	2	51.40	2	51.10	51.50	0	4,353	0.00%
2019/07/24	40	50.53	37	50.70	51.50	3	4,223	0.07%
2019/07/23	9	49.37	11	49.47	48.05	-2	3,858	-0.05%
2019/07/22	53	46.88	52	46.30	48.95	1	3,506	0.03%
2019/07/19	10	44.52	9	44.88	44.50	1	3,149	0.03%
2019/07/18	2	42.70	9	42.20	41.95	-7	2,877	-0.24%
2019/07/17	1	43.25	1	44.15	43.25	0	2,829	0.00%
2019/07/16	1	44.00	1.4	44.58	44.00	-0.4	2,815	-0.01%
2019/07/15	3	42.67	3	42.83	43.65	0	2,741	0.00%
2019/07/12	4.4	44.52	3	44.70	43.10	1.4	2,702	0.05%
2019/07/11	1	42.80	0	0.00	43.00	1	2,412	0.04%
2019/07/10	5	40.67	7	40.96	40.80	-2	2,316	-0.09%
2019/07/09	3	40.92	1	41.80	40.40	2	2,410	0.08%
2019/07/08	6	41.30	0	0.00	41.30	6	2,324	0.26%
2019/07/05	2	40.75	9	41.08	42.40	-7	2,310	-0.30%
2019/07/04	7	40.11	8	40.44	40.30	-1	2,161	-0.05%
2019/07/03	1	37.35	8	38.60	39.30	-7	1,933	-0.36%
2019/07/02	2	35.40	0	0.00	35.75	2	1,850	0.11%
2019/06/18	1	34.50	0	0.00	34.70	1	2,061	0.05%
2019/06/17	1	34.80	1	34.75	34.85	0	2,070	0.00%
2019/06/14	8	34.01	1	34.10	33.80	7	2,016	0.35%
2019/06/13	0	0.00	10	34.10	33.60	-10	2,022	-0.49%
2019/06/11	0	0.00	2	34.93	34.00	-2	2,045	-0.10%
2019/06/06	1	32.05	1	31.85	31.65	0	1,978	0.00%
2019/06/03	1	32.10	0	0.00	32.05	1	2,032	0.05%
2019/05/28	1	31.65	0	0.00	33.15	1	2,048	0.05%
2019/05/24	11	31.86	0	0.00	31.85	11	2,089	0.53%
2019/05/23	1	31.95	1	31.60	31.50	0	2,102	0.00%
2019/05/20	0	0.00	1	33.30	33.45	-1	2,227	-0.04%
2019/05/14	1	35.00	4	34.85	35.10	-3	2,621	-0.11%
2019/05/10	2	36.43	2	35.70	35.60	0	2,744	0.00%
2019/05/08	0	0.00	1	37.45	37.75	-1	2,768	-0.04%
2019/05/07	1	39.00	0	0.00	38.50	1	2,814	0.04%
2019/05/06	2	38.80	2	38.50	38.50	0	2,907	0.00%
2019/05/03	4	40.01	7	39.89	39.75	-3	3,405	-0.09%
2019/05/02	2	39.60	2	39.75	39.80	0	3,565	0.00%
2019/04/30	2	38.98	2	39.60	39.60	0	3,570	0.00%
2019/04/29	6	39.83	2	39.35	39.30	4	3,562	0.11%
2019/04/22	1	42.60	0	0.00	43.30	1	3,497	0.03%
2019/04/19	1	41.60	4	42.13	41.80	-3	3,463	-0.09%
2019/04/18	3	41.15	0	0.00	41.40	3	3,447	0.09%
2019/04/17	1	44.00	0	0.00	43.60	1	3,387	0.03%
2019/04/16	1	43.05	1	43.30	43.30	0	3,329	0.00%
2019/04/15	0	0.00	5	43.48	44.00	-5	3,260	-0.15%
2019/04/11	2	42.80	0	0.00	41.20	2	3,102	0.06%
2019/04/10	3	42.10	1	42.00	41.90	2	3,043	0.07%
2019/04/01	1	41.00	2	41.50	40.95	-1	2,858	-0.03%
2019/03/29	0	0.00	2	41.10	40.00	-2	2,810	-0.07%
2019/03/28	4	42.03	1	40.75	40.70	3	2,797	0.11%
2019/03/27	0	0.00	1	41.80	41.60	-1	2,738	-0.04%
2019/03/26	1	39.00	0	0.00	39.00	1	2,635	0.04%
2019/03/15	0	0.00	3	39.25	39.45	-3	2,655	-0.11%
2019/03/12	0	0.00	1	38.40	38.50	-1	2,703	-0.04%
2019/03/07	2	38.25	9	37.78	38.00	-7	2,872	-0.24%
2019/02/27	1	40.50	2	39.85	40.00	-1	2,970	-0.03%
2019/02/26	4	40.30	0	0.00	40.20	4	2,979	0.13%
2019/02/25	1	40.95	0	0.00	40.75	1	3,017	0.03%
2019/02/21	9	41.64	0	0.00	41.50	9	3,023	0.30%
2019/02/20	1	41.10	1	40.95	41.10	0	2,984	0.00%
2019/02/19	2	42.53	2	42.40	41.40	0	2,963	0.00%
2019/02/18	4	41.09	13	40.69	41.10	-9	2,940	-0.31%
2019/02/15	8	42.21	15	43.84	42.00	-7	2,897	-0.24%
2019/02/14	11	43.22	11	42.21	43.25	0	2,836	0.00%
2019/02/13	10	41.10	8	40.13	41.10	2	2,698	0.07%
2019/02/12	2	40.08	3	40.05	39.55	-1	2,629	-0.04%
2019/02/11	10	39.80	14	39.71	39.80	-4	2,624	-0.15%
2019/01/30	1	37.55	0	0.00	38.00	1	2,563	0.04%
2019/01/29	1	37.50	0	0.00	37.45	1	2,623	0.04%
2019/01/25	3	37.92	3	38.23	38.10	0	2,673	0.00%
2019/01/24	22	38.35	5	37.90	38.30	17	2,630	0.65%
2019/01/23	4	35.75	5	35.96	37.00	-1	2,159	-0.05%
2019/01/18	0	0.00	1	32.90	33.55	-1	2,082	-0.05%
2019/01/04	1	32.40	0	0.00	32.30	1	2,508	0.04%
2019/01/03	1	33.40	0	0.00	32.85	1	2,569	0.04%
2019/01/02	0	0.00	1	33.65	33.75	-1	2,641	-0.04%
2018/12/19	3	35.40	0	0.00	34.85	3	2,869	0.10%
2018/12/18	0	0.00	5	35.55	35.15	-5	2,888	-0.17%
2018/12/12	2	36.60	0	0.00	37.10	2	2,975	0.07%
2018/12/06	5	38.60	0	0.00	36.50	5	3,194	0.16%
2018/12/05	0	0.00	14	39.00	38.65	-14	3,204	-0.44%
2018/12/03	15	39.70	25	39.90	40.80	-10	3,242	-0.31%
2018/11/30	12	38.08	0	0.00	38.00	12	3,177	0.38%
2018/11/28	0	0.00	1	36.10	36.30	-1	3,150	-0.03%
2018/11/27	7	34.97	0	0.00	35.50	7	3,147	0.22%
2018/11/26	1	34.10	0	0.00	34.30	1	3,164	0.03%
2018/11/23	1	33.85	7	34.26	33.75	-6	3,191	-0.19%
2018/11/22	7	35.35	0	0.00	33.80	7	3,231	0.22%
2018/11/21	0	0.00	2	34.50	34.70	-2	3,255	-0.06%
2018/11/14	1	34.50	0	0.00	34.40	1	3,500	0.03%
2018/11/13	5	33.52	7	33.00	35.30	-2	3,790	-0.05%
2018/11/12	3	36.30	0	0.00	35.55	3	3,909	0.08%
2018/11/07	5	35.90	2	36.00	36.00	3	3,938	0.08%
2018/11/06	2	34.85	0	0.00	34.85	2	3,983	0.05%
2018/11/05	0	0.00	2	36.60	37.35	-2	3,980	-0.05%
2018/11/02	2	34.80	0	0.00	35.00	2	3,990	0.05%
2018/10/24	2	35.10	0	0.00	35.35	2	4,114	0.05%
2018/10/16	0	0.00	1	34.70	35.50	-1	4,109	-0.02%
2018/10/11	0	0.00	1	31.35	31.35	-1	4,057	-0.02%
2018/10/05	1	41.10	0	0.00	39.80	1	4,160	0.02%
2018/09/28	0	0.00	3	44.42	44.50	-3	4,241	-0.07%
2018/09/25	2	45.20	0	0.00	46.30	2	4,307	0.05%
2018/09/19	1	45.65	1	45.65	45.00	0	4,340	0.00%
2018/09/18	2	44.85	0	0.00	44.85	2	4,366	0.05%
2018/09/17	1	46.70	0	0.00	46.95	1	4,410	0.02%
2018/09/12	7	43.48	1	43.95	43.20	6	4,445	0.13%
2018/09/06	2	50.45	2	50.80	50.50	0	4,877	0.00%
2018/09/05	1	51.80	0	0.00	51.40	1	4,910	0.02%
2018/09/04	1	51.10	4	51.83	51.90	-3	4,927	-0.06%
2018/09/03	1	49.80	0	0.00	49.80	1	4,920	0.02%
2018/08/31	3	50.80	1	50.20	51.40	2	4,944	0.04%
2018/08/30	0	0.00	1	50.80	50.50	-1	5,026	-0.02%
2018/08/29	4	51.23	3	50.90	50.80	1	5,096	0.02%
2018/08/28	18	50.45	18	50.43	50.70	0	5,122	0.00%
2018/08/23	1	46.50	0	0.00	47.60	1	5,431	0.02%
2018/08/21	1	45.70	4	45.29	46.50	-3	5,605	-0.05%
2018/08/20	2	46.00	1	46.35	44.60	1	5,688	0.02%
2018/08/17	3	54.20	2	55.00	49.20	1	5,577	0.02%
2018/08/16	1	54.50	0	0.00	54.60	1	5,737	0.02%
2018/08/15	1	55.80	0	0.00	55.30	1	5,824	0.02%
2018/08/14	0	0.00	1	56.50	56.70	-1	6,281	-0.02%
2018/08/13	1	54.40	0	0.00	55.90	1	6,524	0.02%
2018/08/10	0	0.00	5	59.70	58.20	-5	6,505	-0.08%
2018/08/09	5	61.50	6	62.05	61.00	-1	6,484	-0.02%
2018/08/08	2	60.20	1	60.80	60.10	1	6,496	0.02%
2018/08/07	0	0.00	1	61.00	60.60	-1	6,623	-0.02%
2018/08/06	2	59.20	0	0.00	59.20	2	6,601	0.03%
2018/07/23	5	58.70	2	59.20	58.20	3	6,874	0.04%
2018/07/18	0	0.00	5	64.00	62.80	-5	6,915	-0.07%
2018/07/13	0	0.00	12	64.63	63.80	-12	6,892	-0.17%
2018/07/11	2	57.80	0	0.00	58.10	2	6,782	0.03%
2018/07/10	0	0.00	1	57.20	57.50	-1	6,794	-0.01%
2018/07/06	1	53.50	0	0.00	54.30	1	6,863	0.01%
2018/07/05	1	58.60	0	0.00	57.60	1	6,871	0.01%
2018/07/03	10	59.60	0	0.00	58.50	10	6,918	0.14%
2018/07/02	3	60.80	28	60.81	61.00	-25	6,962	-0.36%
2018/06/29	1	60.10	2	60.35	60.80	-1	6,971	-0.01%
2018/06/28	1	58.00	1	58.00	58.00	0	6,950	0.00%
2018/06/27	4	59.98	0	0.00	58.80	4	6,970	0.06%
2018/06/26	2	59.70	1	60.00	60.00	1	6,948	0.01%
2018/06/25	1	60.80	0	0.00	60.90	1	6,964	0.01%
2018/06/22	2	63.15	0	0.00	63.00	2	7,101	0.03%
2018/06/20	4	62.10	2	63.15	64.10	2	7,278	0.03%
2018/06/15	7	71.60	1	71.40	71.40	6	6,933	0.09%
2018/06/14	0	0.00	1	70.10	70.40	-1	6,884	-0.01%
2018/06/13	2	71.20	0	0.00	69.20	2	6,928	0.03%
2018/06/12	4	71.33	2	71.30	70.50	2	7,086	0.03%
2018/06/11	5	70.12	0	0.00	70.10	5	7,271	0.07%
2018/06/08	1	71.50	6	71.62	71.50	-5	7,345	-0.07%
2018/06/07	0	0.00	1	73.20	72.90	-1	7,612	-0.01%
2018/06/04	5	72.70	1	73.20	72.70	4	7,807	0.05%
2018/06/01	1	69.90	0	0.00	70.10	1	7,751	0.01%
2018/05/31	9	72.68	7	74.17	70.90	2	7,704	0.03%
2018/05/30	14	73.20	1	73.80	73.00	13	7,571	0.17%
2018/05/29	11	76.52	8	76.69	74.90	3	7,497	0.04%
2018/05/28	1	75.10	8	75.99	75.10	-7	7,378	-0.09%
2018/05/25	1	73.20	6	74.65	73.20	-5	7,271	-0.07%
2018/05/24	6	73.80	7	74.04	73.80	-1	7,205	-0.01%
2018/05/23	3	71.10	2	71.30	70.70	1	7,078	0.01%
2018/05/22	18	70.53	5	72.34	72.20	13	7,194	0.18%
2018/05/21	0	0.00	12	69.17	69.40	-12	6,877	-0.17%
2018/05/17	1	65.30	1	66.30	65.30	0	6,951	0.00%
2018/05/16	2	65.90	8	66.64	66.40	-6	7,154	-0.08%
2018/05/15	0	0.00	10	66.06	67.00	-10	7,358	-0.14%
2018/05/14	1	63.40	1	63.50	63.40	0	7,452	0.00%
2018/05/10	0	0.00	2	63.50	64.50	-2	7,516	-0.03%
2018/05/09	0	0.00	4	62.80	61.90	-4	7,592	-0.05%
2018/05/08	10	62.01	4	62.05	61.40	6	7,650	0.08%
2018/05/07	1	62.00	6	62.43	62.90	-5	7,823	-0.06%
2018/05/04	7	61.50	1	61.10	61.50	6	7,886	0.08%
2018/04/30	0	0.00	5	56.70	57.90	-5	8,141	-0.06%
2018/04/27	13	54.38	4	54.73	54.90	9	8,263	0.11%
2018/04/26	1	54.50	0	0.00	53.70	1	8,558	0.01%
2018/04/25	1	56.00	0	0.00	57.10	1	8,678	0.01%
2018/04/24	4	56.68	5	56.10	56.00	-1	8,806	-0.01%
2018/04/20	1	61.00	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	61.80	1	62.00	61.90	0	9,529	0.00%
2018/04/18	0	0.00	6	61.45	61.20	-6	9,643	-0.06%
2018/04/17	2	60.80	1	61.10	60.70	1	9,895	0.01%
2018/04/13	0	0.00	2	63.00	63.50	-2	10,590	-0.02%
2018/04/12	8	60.29	8	61.43	62.40	0	10,774	0.00%
2018/04/11	14	61.44	17	62.02	61.10	-3	10,948	-0.03%
2018/04/10	2	63.10	0	0.00	63.00	2	11,167	0.02%
2018/04/09	1	62.90	3	63.37	62.70	-2	11,366	-0.02%
2018/04/03	9	63.71	6	64.33	64.10	3	11,541	0.03%
2018/04/02	2	66.80	4	67.30	66.30	-2	11,640	-0.02%
2018/03/31	2	66.60	0	0.00	66.20	2	11,838	0.02%
2018/03/30	0	0.00	9	67.84	66.20	-9	11,981	-0.08%
2018/03/29	0	0.00	2	67.40	67.00	-2	12,188	-0.02%
2018/03/28	4	67.13	5	66.70	66.20	-1	12,285	-0.01%
2018/03/27	2	70.50	11	70.79	68.40	-9	12,524	-0.07%
2018/03/26	10	69.86	4	68.38	70.60	6	12,551	0.05%
2018/03/23	2	64.00	2	64.70	65.70	0	12,542	0.00%
2018/03/22	3	66.47	0	0.00	66.10	3	12,725	0.02%
2018/03/20	6	66.82	5	67.10	67.20	1	13,239	0.01%
2018/03/19	10	70.86	2	70.40	69.00	8	13,717	0.06%
2018/03/16	1	71.50	4	69.93	70.30	-3	13,950	-0.02%
2018/03/15	6	71.27	4	71.40	71.20	2	14,241	0.01%
2018/03/14	4	67.95	0	0.00	68.90	4	14,539	0.03%
2018/03/13	15	67.76	6	68.13	68.00	9	14,988	0.06%
2018/03/12	4	65.28	9	64.76	65.60	-5	15,185	-0.03%
2018/03/09	0	0.00	1	60.30	59.70	-1	15,259	-0.01%
2018/03/08	3	59.10	3	58.50	58.40	0	15,516	0.00%
2018/03/07	0	0.00	3	58.00	58.00	-3	15,768	-0.02%
2018/03/05	1	58.30	0	0.00	56.80	1	16,639	0.01%
2018/02/26	4	57.13	1	58.00	56.90	3	17,987	0.02%
2018/02/23	5	59.70	1	59.30	58.70	4	18,280	0.02%
2018/02/22	2	54.70	1	55.70	56.80	1	18,695	0.01%
2018/02/21	2	53.60	6	54.00	53.40	-4	18,942	-0.02%
2018/02/12	0	0.00	9	52.90	51.60	-9	19,135	-0.05%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	3	66.00	21	63.20	63.60	-18	19,581	-0.09%
2018/02/07	3	67.63	1	69.10	64.50	2	19,761	0.01%
2018/02/06	19	67.64	5	69.66	67.60	14	19,925	0.07%
2018/02/05	1	75.10	1	75.10	75.10	0	19,735	0.00%
2018/02/02	4	77.50	0	0.00	78.00	4	19,966	0.02%
2018/02/01	6	78.88	0	0.00	77.50	6	20,568	0.03%
2018/01/31	5	76.30	9	76.61	77.50	-4	21,135	-0.02%
2018/01/30	2	77.65	0	0.00	75.60	2	21,137	0.01%
2018/01/29	2	75.60	0	0.00	76.00	2	21,218	0.01%
2018/01/24	2	73.50	0	0.00	77.30	2	21,410	0.01%
2018/01/23	1	76.20	0	0.00	75.50	1	21,282	0.00%
2018/01/22	5	75.76	2	75.80	76.00	3	21,229	0.01%
2018/01/19	1	80.20	2	80.75	79.60	-1	21,023	0.00%
2018/01/18	0	0.00	4	80.83	78.70	-4	20,894	-0.02%
2018/01/17	7	79.74	2	80.30	78.70	5	20,796	0.02%
2018/01/16	2	78.40	1	79.20	78.30	1	20,598	0.00%
2018/01/15	2	77.85	5	76.50	80.10	-3	20,533	-0.01%
2018/01/12	1	73.50	4	73.33	73.50	-3	20,312	-0.01%
2018/01/11	3	73.07	2	73.80	72.70	1	20,526	0.00%
2018/01/10	7	71.80	0	0.00	71.00	7	20,382	0.03%
2018/01/09	6	76.50	6	74.23	73.60	0	20,314	0.00%
2018/01/08	4	82.70	1	83.80	80.80	3	19,997	0.02%
2018/01/05	1	84.50	0	0.00	84.30	1	20,234	0.00%
2018/01/04	9	83.09	5	83.40	83.70	4	20,093	0.02%
2018/01/03	2	81.65	2	81.50	80.70	0	19,829	0.00%
2018/01/02	7	80.16	1	80.00	79.90	6	19,745	0.03%