精材 (3374)-兆豐-復興券商分點個股進出

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
127.5
漲跌
▼2.0
漲幅
-1.54%
成交量
7,682張
產業
上櫃半導體類股
1093人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

精材 (3374)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/05/31	2	128.75	4	131.00	127.50	-2	1,400	-0.14%
2024/05/30	5	128.00	0	0.00	129.50	5	1,304	0.38%
2024/05/29	52	129.77	3	129.67	128.50	49	1,272	3.85%
2024/05/28	10	126.90	4	126.38	129.00	6	1,245	0.48%
2024/05/27	1	120.00	1	120.00	120.00	0	1,163	0.00%
2024/05/24	1	119.00	0	0.00	119.50	1	1,180	0.08%
2024/05/22	0	0.00	3	118.00	118.00	-3	1,324	-0.23%
2024/05/16	0	0.00	1	118.00	116.50	-1	1,695	-0.06%
2024/05/15	1	116.00	0	0.00	116.00	1	1,734	0.06%
2024/05/07	0.1	115.00	0	0.00	115.50	0.1	2,001	0.00%
2024/05/06	0	0.00	5	117.00	115.50	-5	2,011	-0.25%
2024/05/03	4	117.63	4	117.13	117.00	0	2,021	0.00%
2024/04/16	5	118.90	0	0.00	117.50	5	2,187	0.23%
2024/04/15	4	121.88	0	0.00	121.50	4	2,174	0.18%
2024/04/11	1	125.50	0	0.00	125.50	1	2,166	0.05%
2024/04/10	0	0.00	1	128.50	129.00	-1	2,162	-0.05%
2024/04/09	3	129.33	0	0.00	127.50	3	2,159	0.14%
2024/04/02	1	127.50	0	0.00	127.50	1	2,130	0.05%
2024/03/29	2	123.50	0	0.00	124.00	2	2,127	0.09%
2024/03/28	0	0.00	1	123.50	123.50	-1	2,128	-0.05%
2024/03/27	1	124.50	0	0.00	124.00	1	2,137	0.05%
2024/03/19	0	0.00	1	127.00	126.50	-1	2,207	-0.05%
2024/03/12	0	0.00	1	129.50	129.50	-1	2,385	-0.04%
2024/03/11	2	130.25	0	0.00	128.50	2	2,393	0.08%
2024/03/08	0	0.00	5	132.60	129.50	-5	2,439	-0.20%
2024/03/06	0	0.00	1	132.00	132.00	-1	2,447	-0.04%
2024/02/29	0	0.00	2	130.50	132.00	-2	2,817	-0.07%
2024/02/23	2	135.00	2	134.50	132.50	0	3,063	0.00%
2024/02/21	3	130.67	0	0.00	129.50	3	2,972	0.10%
2024/02/20	2	135.00	2	135.75	135.50	0	2,886	0.00%
2024/02/19	2	133.75	8	135.63	133.50	-6	2,822	-0.21%
2024/02/15	0	0.00	1	129.00	131.50	-1	2,759	-0.04%
2024/02/01	1	128.00	0	0.00	126.00	1	2,787	0.04%
2024/01/30	0	0.00	1	127.00	127.00	-1	2,866	-0.03%
2024/01/26	1	125.50	0	0.00	126.00	1	2,974	0.03%
2024/01/25	0	0.00	1	128.50	126.50	-1	2,989	-0.03%
2024/01/22	2	127.00	1	127.00	127.00	1	2,955	0.03%
2024/01/18	1	124.00	0	0.00	124.00	1	2,920	0.03%
2023/12/28	1	128.50	0	0.00	128.00	1	3,273	0.03%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/15	0	0.00	2	130.75	130.00	-2	3,365	-0.06%
2023/12/12	0	0.00	1	129.50	127.50	-1	3,258	-0.03%
2023/12/11	1	127.50	0	0.00	128.50	1	3,222	0.03%
2023/12/06	1	137.00	1	137.50	136.00	0	3,046	0.00%
2023/12/05	1	138.00	0	0.00	135.50	1	3,037	0.03%
2023/12/04	7	138.57	0	0.00	137.50	7	2,976	0.24%
2023/11/30	3	138.17	3	138.50	138.00	0	2,840	0.00%
2023/11/29	1	133.50	1	135.00	136.00	0	2,739	0.00%
2023/11/28	0	0.00	10	131.50	132.50	-10	2,664	-0.38%
2023/11/27	10	139.00	0	0.00	133.50	10	2,531	0.40%
2023/11/24	0	0.00	2	138.00	136.50	-2	2,387	-0.08%
2023/11/22	1	132.50	1	131.00	133.50	0	2,096	0.00%
2023/11/21	4	132.75	3	133.50	132.50	1	2,064	0.05%
2023/11/20	0	0.00	2	130.75	131.00	-2	2,017	-0.10%
2023/11/15	0	0.00	1	129.50	128.50	-1	1,973	-0.05%
2023/11/14	1	130.00	1	130.50	130.00	0	1,941	0.00%
2023/11/08	1	129.00	1	131.00	128.50	0	1,773	0.00%
2023/11/07	1	129.00	1	131.00	130.00	0	1,712	0.00%
2023/10/25	3	123.33	2	123.75	122.50	1	1,527	0.07%
2023/10/20	1	120.00	0	0.00	120.00	1	1,498	0.07%
2023/10/17	0	0.00	2	119.00	118.00	-2	1,490	-0.13%
2023/10/16	0	0.00	1	115.50	115.00	-1	1,520	-0.07%
2023/10/12	1	118.50	0	0.00	119.00	1	1,593	0.06%
2023/10/11	0	0.00	64	113.69	112.50	-64	1,613	-3.97%
2023/10/06	0	0.00	20	112.50	112.00	-20	1,719	-1.16%
2023/10/05	0	0.00	4	113.50	112.00	-4	1,797	-0.22%
2023/10/04	6	110.00	0	0.00	111.00	6	1,849	0.32%
2023/10/03	2	114.00	0	0.00	114.00	2	1,884	0.11%
2023/10/02	1	115.50	1	118.00	115.50	0	1,943	0.00%
2023/09/28	88	117.52	5	117.90	117.50	83	2,015	4.12%
2023/09/27	0	0.00	1	110.00	118.00	-1	2,224	-0.04%
2023/09/19	1	112.00	0	0.00	111.00	1	2,924	0.03%
2023/09/11	0	0.00	1	110.00	110.00	-1	3,387	-0.03%
2023/08/04	1	119.50	1	121.50	121.00	0	4,784	0.00%
2023/07/31	1	125.50	0	0.00	125.00	1	4,721	0.02%
2023/07/28	0	0.00	0	127.00	128.50	0	4,688	0.00%
2023/07/21	4	130.38	1	127.00	129.50	3	4,566	0.07%
2023/07/20	1	134.50	2	135.50	136.50	-1	4,510	-0.02%
2023/07/19	0	0.00	1	137.00	134.00	-1	4,475	-0.02%
2023/07/18	1	134.00	0	0.00	132.50	1	4,433	0.02%
2023/07/17	2	134.25	0	0.00	134.00	2	4,399	0.05%
2023/07/14	0	0.00	2	136.75	138.00	-2	4,358	-0.05%
2023/07/13	1	138.00	2	138.75	134.50	-1	4,332	-0.02%
2023/07/12	2	136.50	1	137.99	137.00	1	4,253	0.02%
2023/07/10	1	136.00	8	137.63	136.00	-7	4,119	-0.17%
2023/07/07	18	132.69	70.1	134.94	134.00	-52.1	4,061	-1.28%
2023/07/06	17	137.00	76	136.07	135.00	-59	3,973	-1.48%
2023/07/05	57	141.37	135.1	140.71	140.00	-78.1	3,862	-2.02%	大賣/
2023/07/04	308	144.09	115	144.13	144.50	193	3,576	5.40%	大買/大賣/鉅額交易
2023/07/03	2	129.50	10.1	130.51	131.50	-8.1	3,173	-0.25%
2023/06/30	0	0.00	1	128.50	128.50	-1	3,046	-0.03%
2023/06/28	0	0.00	3	127.67	126.50	-3	3,009	-0.10%
2023/06/27	0	0.00	1	128.00	126.50	-1	2,960	-0.03%
2023/06/26	1	123.50	0	0.00	124.50	1	2,867	0.03%
2023/06/21	2.1	125.95	0	0.00	123.00	2.1	2,813	0.07%
2023/06/20	1	127.50	2	128.25	126.50	-1	2,776	-0.04%
2023/06/19	3	129.00	0	0.00	129.00	3	2,744	0.11%
2023/06/15	11	132.73	6	133.50	130.00	5	2,616	0.19%
2023/06/14	0.1	129.00	1	128.50	129.00	-1	2,456	-0.04%
2023/06/13	3	129.00	4	131.25	130.00	-1	2,372	-0.04%
2023/06/12	28	132.84	20	133.58	128.00	8	2,139	0.37%
2023/06/09	0	126.50	2	125.50	128.00	-2	1,682	-0.12%
2023/06/08	48.1	118.75	55	119.05	116.50	-7	1,425	-0.49%
2023/06/07	5	110.70	0	0.00	113.00	5	1,147	0.44%
2023/06/06	1	107.00	0	0.00	107.00	1	1,034	0.10%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/01	1	105.00	0	0.00	105.00	1	1,157	0.09%
2023/05/30	0	0.00	1	104.50	105.50	-1	1,153	-0.09%
2023/05/26	0	0.00	1	105.00	104.50	-1	1,146	-0.09%
2023/05/25	2	101.50	0	0.00	102.50	2	1,117	0.18%
2023/04/28	3	98.77	0	0.00	98.00	3	1,579	0.19%
2023/04/19	0	0.00	9	107.33	107.50	-9	1,685	-0.53%
2023/04/18	1	110.50	2	111.50	110.50	-1	1,686	-0.06%
2023/04/17	1	110.00	0	0.00	110.00	1	1,643	0.06%
2023/03/29	1	109.00	0	0.00	107.50	1	1,661	0.06%
2023/03/24	1	110.50	0	0.00	110.50	1	1,643	0.06%
2023/03/23	1	110.00	0	0.00	110.00	1	1,629	0.06%
2023/03/13	1	105.00	1	107.00	107.00	0	1,736	0.00%
2023/03/10	1	110.00	0	0.00	110.00	1	1,747	0.06%
2023/03/09	0	0.00	2	111.25	111.50	-2	1,840	-0.11%
2023/03/08	3	110.50	3	111.15	111.50	0	1,820	0.00%
2023/03/06	1	104.50	2	105.75	105.50	-1	1,721	-0.06%
2023/03/03	1	103.50	0	0.00	103.00	1	1,724	0.06%
2023/02/21	0	0.00	4	104.00	104.00	-4	1,967	-0.20%
2023/02/13	1	106.00	1	106.50	105.50	0	2,382	0.00%
2023/02/10	3	111.83	0	0.00	107.00	3	2,416	0.12%
2023/02/08	1	109.00	0	0.00	108.50	1	2,368	0.04%
2023/02/06	0	0.00	20	106.50	107.00	-20	2,345	-0.85%
2023/02/03	3	109.00	0	0.00	107.50	3	2,350	0.13%
2023/01/16	1	103.50	1	104.00	103.50	0	2,261	0.00%
2023/01/10	0	0.00	1	105.50	104.50	-1	2,203	-0.05%
2022/12/19	1	103.00	0	0.00	103.50	1	2,786	0.04%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	1	104.50	0	0.00	104.00	1	2,788	0.04%
2022/12/07	1	106.50	1	107.50	103.50	0	2,784	0.00%
2022/12/05	3	111.00	1	111.00	111.00	2	2,723	0.07%
2022/12/01	0	0.00	3	108.00	106.00	-3	2,630	-0.11%
2022/11/30	1	104.00	0	0.00	104.50	1	2,535	0.04%
2022/11/29	1	102.50	0	0.00	103.00	1	2,536	0.04%
2022/11/22	1	104.00	0	0.00	105.00	1	2,489	0.04%
2022/11/18	1	108.00	3	107.33	106.00	-2	2,459	-0.08%
2022/11/17	3	104.67	1	106.00	107.00	2	2,423	0.08%
2022/11/16	9	110.00	17	109.21	108.00	-8	2,381	-0.34%
2022/11/15	23	109.46	15	108.27	109.50	8	2,254	0.35%
2022/11/11	0	0.00	1	99.60	97.80	-1	2,164	-0.05%
2022/11/10	0	0.00	1	95.40	95.50	-1	2,125	-0.05%
2022/11/08	0	94.20	0	0.00	92.40	0	2,124	0.00%
2022/11/07	2	94.05	0	0.00	93.30	2	2,197	0.09%
2022/10/24	0	0.00	1	92.20	88.40	-1	2,546	-0.04%
2022/10/18	1	89.90	0	0.00	91.70	1	2,659	0.04%
2022/10/13	0	0.00	3	88.20	85.10	-3	2,835	-0.11%
2022/10/11	2	88.85	1	88.60	88.50	1	2,908	0.03%
2022/10/05	3	96.97	1.3	96.40	94.20	1.7	3,049	0.06%
2022/10/04	1.3	92.94	1	93.70	93.80	0.3	3,038	0.01%
2022/10/03	1	92.60	0	0.00	91.00	1	3,013	0.03%
2022/09/30	5	93.92	6	94.12	96.00	-1	3,088	-0.03%
2022/09/29	10	93.39	9	93.53	92.90	1	3,245	0.03%
2022/09/28	1	97.30	0	0.00	97.20	1	3,202	0.03%
2022/09/27	4	99.03	3	99.40	106.00	1	3,173	0.03%
2022/09/26	1	104.50	0	0.00	103.00	1	3,145	0.03%
2022/09/23	2	115.00	1	112.50	113.00	1	3,130	0.03%
2022/09/19	1	122.50	0	0.00	122.00	1	3,200	0.03%
2022/09/12	0	0.00	1	125.00	125.50	-1	3,473	-0.03%
2022/09/07	1	119.50	0	0.00	120.50	1	3,553	0.03%
2022/09/05	2	126.50	0	0.00	122.00	2	3,648	0.05%
2022/08/23	2	128.50	0	0.00	127.50	2	3,982	0.05%
2022/08/22	1	130.00	2	131.00	128.50	-1	4,022	-0.02%
2022/08/19	1	126.50	2	129.00	129.50	-1	3,998	-0.03%
2022/08/15	2	123.50	1	124.00	124.50	1	4,055	0.02%
2022/08/12	5	119.80	5	119.50	122.50	0	4,094	0.00%
2022/08/10	4	121.50	1	122.00	120.50	3	4,137	0.07%
2022/08/09	2	126.25	2	126.25	125.00	0	4,121	0.00%
2022/08/08	1	130.00	1	130.00	130.00	0	4,069	0.00%
2022/08/03	0	0.00	20	124.50	126.00	-20	3,961	-0.50%
2022/07/29	0	0.00	1	128.50	129.00	-1	4,034	-0.02%
2022/07/28	1	126.50	0	0.00	126.50	1	4,072	0.02%
2022/07/26	0	0.00	2	128.00	127.50	-2	4,362	-0.05%
2022/07/21	0	0.00	1	128.50	128.00	-1	4,613	-0.02%
2022/07/19	1	123.50	0	0.00	122.50	1	4,758	0.02%
2022/07/18	6	123.50	6	123.92	124.50	0	4,884	0.00%
2022/07/15	2	116.25	4	117.00	122.00	-2	5,046	-0.04%
2022/07/14	2	110.50	1	111.00	114.00	1	4,993	0.02%
2022/07/13	0	0.00	1	111.00	108.00	-1	5,079	-0.02%
2022/07/12	1	107.00	0	0.00	107.00	1	5,151	0.02%
2022/07/08	1	108.00	2	111.75	111.00	-1	5,042	-0.02%
2022/07/07	1	102.00	0	0.00	111.00	1	4,893	0.02%
2022/07/06	1	112.00	0	0.00	111.50	1	4,678	0.02%
2022/07/05	2	123.75	0	0.00	123.50	2	4,631	0.04%
2022/07/01	1	122.50	1	125.50	122.00	0	4,577	0.00%
2022/06/30	12	130.17	0	0.00	128.50	12	4,554	0.26%
2022/06/29	0	0.00	1	135.00	134.50	-1	4,539	-0.02%
2022/06/27	0	0.00	1	132.00	131.50	-1	4,742	-0.02%
2022/06/24	0	0.00	2	127.25	128.50	-2	4,711	-0.04%
2022/06/23	2	120.50	0	0.00	124.50	2	4,660	0.04%
2022/06/21	2	122.50	0	0.00	124.50	2	4,556	0.04%
2022/06/20	2	129.00	1	123.50	122.00	1	4,497	0.02%
2022/06/17	1	129.50	0	0.00	129.50	1	4,437	0.02%
2022/06/16	1	136.00	0	0.00	131.50	1	4,399	0.02%
2022/06/15	1	137.00	0	0.00	137.00	1	4,351	0.02%
2022/06/14	1	144.50	0	0.00	145.00	1	4,309	0.02%
2022/06/10	2	148.00	1	147.50	148.50	1	4,214	0.02%
2022/06/09	0	0.00	3	148.00	148.00	-3	4,190	-0.07%
2022/06/08	3	146.00	1	146.00	146.00	2	4,161	0.05%
2022/06/07	0	0.00	1	147.00	147.00	-1	4,144	-0.02%
2022/06/06	3	148.50	2	147.00	147.00	1	4,107	0.02%
2022/06/01	2	147.50	2	148.00	148.00	0	3,969	0.00%
2022/05/31	0	0.00	2	150.00	147.00	-2	3,922	-0.05%
2022/05/30	1	144.50	1	146.00	146.00	0	3,782	0.00%
2022/05/27	0	0.00	1	143.50	143.50	-1	3,728	-0.03%
2022/05/20	4	143.38	4	144.00	144.00	0	3,542	0.00%
2022/05/19	1	138.50	2	143.00	144.00	-1	3,476	-0.03%
2022/05/18	1	139.00	1	138.50	139.50	0	3,422	0.00%
2022/05/11	0	0.00	3	136.17	137.00	-3	3,252	-0.09%
2022/05/10	1	131.00	0	0.00	135.50	1	3,192	0.03%
2022/05/09	5	131.70	0	0.00	133.00	5	3,173	0.16%
2022/05/05	1	135.50	0	0.00	134.50	1	3,077	0.03%
2022/05/04	2	137.50	1	135.00	135.00	1	3,024	0.03%
2022/05/03	32	143.69	33	138.41	137.00	-1	2,958	-0.03%
2022/04/29	3	138.00	2	138.50	138.00	1	2,675	0.04%
2022/04/28	1	137.50	1	135.50	135.50	0	2,587	0.00%
2022/04/27	0	0.00	1	127.00	136.00	-1	2,398	-0.04%
2022/04/26	0	0.00	1	139.00	131.50	-1	2,301	-0.04%
2022/04/25	0	0.00	1	138.50	137.00	-1	2,148	-0.05%
2022/04/22	3	139.33	3	138.83	138.00	0	2,052	0.00%
2022/04/21	1	139.00	3	137.67	138.00	-2	1,943	-0.10%
2022/04/20	1	131.50	1	130.00	130.50	0	1,676	0.00%
2022/04/19	1	132.50	2	129.50	126.50	-1	1,602	-0.06%
2022/04/18	0	0.00	1	131.00	130.00	-1	1,483	-0.07%
2022/04/11	0	0.00	2	119.50	119.50	-2	1,793	-0.11%
2022/04/06	0	0.00	1	125.00	125.00	-1	1,911	-0.05%
2022/03/31	5	132.50	3	130.33	130.50	2	1,990	0.10%
2022/03/30	1	129.00	4	130.13	130.50	-3	1,826	-0.16%
2022/03/24	0	0.00	1	121.00	120.50	-1	1,752	-0.06%
2022/03/23	0	0.00	1	123.00	122.50	-1	1,754	-0.06%
2022/03/22	1	120.00	0	0.00	121.00	1	1,754	0.06%
2022/03/17	10	123.00	0	0.00	122.00	10	1,788	0.56%
2022/03/08	0	0.00	3	116.00	116.50	-3	1,968	-0.15%
2022/03/04	0	0.00	4	121.50	120.50	-4	1,993	-0.20%
2022/03/02	0	0.00	1	120.00	121.50	-1	2,029	-0.05%
2022/02/24	2	119.75	4	120.75	118.00	-2	2,053	-0.10%
2022/02/23	0	0.00	1	121.50	122.00	-1	2,048	-0.05%
2022/02/22	2	119.75	0	0.00	120.00	2	2,086	0.10%
2022/02/18	14	122.36	13	123.15	124.50	1	2,107	0.05%
2022/02/17	0	0.00	1	132.00	130.50	-1	2,049	-0.05%
2022/02/07	0	0.00	2	127.00	127.50	-2	2,696	-0.07%
2022/01/26	1	126.50	2	125.75	125.50	-1	2,719	-0.04%
2022/01/25	1	127.00	8	127.13	126.50	-7	2,804	-0.25%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	6	137.50	0	0.00	137.00	6	2,882	0.21%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/11	0	0.00	1	136.50	136.50	-1	3,074	-0.03%
2022/01/10	2	137.75	0	0.00	139.50	2	3,363	0.06%
2022/01/07	1	138.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	1	140.00	6	140.92	141.50	-5	3,396	-0.15%
2022/01/05	3	144.83	1	143.00	143.00	2	3,378	0.06%
2022/01/04	179	149.04	197	149.94	146.00	-18	3,327	-0.54%	大買/大賣/
2022/01/03	2	145.50	1	143.00	143.00	1	3,050	0.03%
2021/12/30	3	143.67	0	0.00	143.00	3	3,016	0.10%
2021/12/29	1	143.00	6	143.25	145.00	-5	2,999	-0.17%
2021/12/28	19	143.18	2	144.25	143.00	17	2,959	0.57%
2021/12/20	1	135.50	5	136.50	135.50	-4	2,956	-0.14%
2021/12/17	1	137.50	1	137.00	137.00	0	2,960	0.00%
2021/12/14	0	0.00	1	136.50	136.50	-1	2,979	-0.03%
2021/12/13	2	137.75	0	0.00	137.50	2	2,997	0.07%
2021/12/07	1	141.50	0	0.00	142.00	1	3,038	0.03%
2021/12/06	0	0.00	1	144.50	144.00	-1	3,028	-0.03%
2021/12/03	2	145.50	1	145.00	144.50	1	3,015	0.03%
2021/12/01	2	142.00	0	0.00	142.00	2	2,961	0.07%
2021/11/30	1	138.00	1	138.50	138.00	0	2,964	0.00%
2021/11/26	0	0.00	1	134.50	134.50	-1	3,064	-0.03%
2021/11/25	0	0.00	1	139.50	138.00	-1	3,102	-0.03%
2021/11/24	1	137.50	0	0.00	138.50	1	3,117	0.03%
2021/11/17	1	142.50	0	0.00	142.00	1	3,270	0.03%
2021/11/16	5	142.50	1	143.50	142.50	4	3,270	0.12%
2021/11/15	1	144.00	3	144.33	144.50	-2	3,283	-0.06%
2021/11/11	2	143.00	0	0.00	142.00	2	3,340	0.06%
2021/11/10	6	147.00	1	147.50	147.50	5	3,484	0.14%
2021/11/09	3	148.00	3	147.17	146.50	0	3,652	0.00%
2021/11/08	0	0.00	5	138.50	138.00	-5	3,417	-0.15%
2021/11/05	1	137.50	1	138.50	138.50	0	3,474	0.00%
2021/11/04	4	135.00	0	0.00	136.50	4	3,454	0.12%
2021/11/02	1	142.00	2	140.00	136.50	-1	3,486	-0.03%
2021/11/01	0	0.00	4	139.00	139.00	-4	3,422	-0.12%
2021/10/28	0	0.00	1	136.00	135.00	-1	3,431	-0.03%
2021/10/25	1	132.00	0	0.00	133.50	1	3,524	0.03%
2021/10/22	3	135.50	1	133.50	134.50	2	3,615	0.06%
2021/10/21	0	0.00	0.3	134.50	134.00	-0.3	3,638	-0.01%
2021/10/20	2	136.00	0	0.00	137.50	2	3,645	0.05%
2021/10/19	6	137.50	2	138.00	137.50	4	3,661	0.11%
2021/10/18	1	137.00	0	0.00	134.50	1	3,648	0.03%
2021/10/05	0.1	123.00	0	0.00	124.00	0.1	5,048	0.00%
2021/09/29	1	124.50	0	0.00	124.50	1	5,297	0.02%
2021/09/27	0	0.00	0.1	134.00	133.50	-0.1	5,407	0.00%
2021/09/16	1	132.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	0.1	135.00	0	0.00	133.50	0.1	5,867	0.00%
2021/09/10	1	141.50	0	0.00	144.50	1	6,200	0.02%
2021/09/08	1	138.00	1	138.00	137.50	0	6,568	0.00%
2021/09/07	2	140.75	1	141.00	141.50	1	6,608	0.02%
2021/09/06	3	147.67	0	0.00	145.50	3	6,826	0.04%
2021/09/03	0	0.00	1	149.50	148.50	-1	7,138	-0.01%
2021/09/02	2	148.25	4	147.88	147.50	-2	7,195	-0.03%
2021/09/01	14	148.46	0	0.00	152.00	14	7,157	0.20%
2021/08/31	3	146.00	1	146.50	145.00	2	7,103	0.03%
2021/08/26	2	148.75	17	151.50	145.00	-15	7,202	-0.21%
2021/08/24	12	139.00	10.1	138.00	137.00	1.9	7,323	0.03%
2021/08/23	0	0.00	1	138.50	140.00	-1	7,362	-0.01%
2021/08/19	1	137.06	0	0.00	135.50	1	7,484	0.01%
2021/08/18	1	137.50	2	140.25	142.00	-1	7,595	-0.01%
2021/08/17	8	134.31	0	0.00	134.00	8	7,767	0.10%
2021/08/16	2.1	134.66	1	137.50	134.50	1.1	7,963	0.01%
2021/08/13	16	144.75	5	144.50	143.00	11	7,790	0.14%
2021/08/11	1	158.50	2	155.50	156.00	-1	7,576	-0.01%
2021/08/10	0	0.00	1	157.00	163.00	-1	7,581	-0.01%
2021/08/06	11	165.00	0	0.00	165.50	11	7,759	0.14%
2021/08/05	1	168.00	10	169.50	168.00	-9	7,924	-0.11%
2021/08/04	0	0.00	5	173.50	168.50	-5	8,069	-0.06%
2021/08/02	0	0.00	41	171.94	172.00	-41	8,146	-0.50%
2021/07/30	12	170.96	17	172.50	168.00	-5	8,183	-0.06%
2021/07/29	40	171.50	0	0.00	171.50	40	8,221	0.49%
2021/07/28	4	161.75	2	162.75	163.50	2	8,249	0.02%
2021/07/27	3	171.00	0	0.00	170.50	3	8,269	0.04%
2021/07/26	4	175.00	0.1	174.00	175.00	3.9	8,304	0.05%
2021/07/23	0	0.00	1	171.50	172.50	-1	8,256	-0.01%
2021/07/22	5	170.40	3	170.00	168.00	2	8,207	0.02%
2021/07/21	5.1	165.14	5	178.00	167.50	0.1	8,146	0.00%
2021/07/20	12	176.21	1	178.00	175.00	11	7,935	0.14%
2021/07/19	3	180.00	0	0.00	179.00	3	7,871	0.04%
2021/07/16	3	184.83	5	183.50	184.50	-2	7,815	-0.03%
2021/07/15	7	188.71	11	187.68	188.00	-4	7,706	-0.05%
2021/07/14	4	187.38	16	187.19	183.00	-12	7,431	-0.16%
2021/07/13	25	181.84	7	185.57	180.00	18	7,207	0.25%
2021/07/12	3	176.67	10	179.35	186.00	-7	6,948	-0.10%
2021/07/09	8	170.94	1	172.50	170.50	7	6,644	0.11%
2021/07/08	0	0.00	8	177.00	173.00	-8	6,766	-0.12%
2021/07/07	0	0.00	40	170.95	172.00	-40	6,750	-0.59%
2021/07/06	10	168.60	0	0.00	168.00	10	6,792	0.15%
2021/07/05	1	171.00	1	173.00	172.00	0	6,838	0.00%
2021/07/02	3	168.50	1	170.00	168.50	2	6,829	0.03%
2021/07/01	0	0.00	1	164.50	164.00	-1	6,840	-0.01%
2021/06/30	2	167.75	1	170.00	169.00	1	6,861	0.01%
2021/06/29	0	0.00	1.1	174.09	168.50	-1.1	6,940	-0.02%
2021/06/28	1.1	174.32	1	174.00	173.00	0.1	7,134	0.00%
2021/06/25	4	177.50	2.1	180.83	174.00	1.9	7,129	0.03%
2021/06/24	0	0.00	1	178.50	176.50	-1	7,045	-0.01%
2021/06/23	1	175.00	0	0.00	175.00	1	7,014	0.01%
2021/06/22	5.1	171.59	6	170.08	170.50	-0.9	6,885	-0.01%
2021/06/21	2	175.25	2	170.00	171.50	0	6,832	0.00%
2021/06/18	6	178.75	2.2	179.00	177.00	3.8	6,705	0.06%
2021/06/17	2	172.75	0	0.00	174.50	2	6,484	0.03%
2021/06/16	22	171.50	0	0.00	169.50	22	6,390	0.34%
2021/06/15	2.2	170.63	3	171.17	172.00	-0.8	6,359	-0.01%
2021/06/11	8	163.94	14	166.04	167.00	-6	6,218	-0.10%
2021/06/10	0	0.00	2	157.00	160.00	-2	5,943	-0.03%
2021/06/07	0	0.00	1	154.00	154.00	-1	5,999	-0.02%
2021/06/04	2	153.50	0	0.00	151.50	2	5,961	0.03%
2021/06/03	19	157.58	5	158.40	157.00	14	5,978	0.23%
2021/06/02	6	162.25	9	158.83	157.50	-3	5,940	-0.05%
2021/05/31	5	152.50	4	153.75	152.50	1	5,804	0.02%
2021/05/28	1	151.50	1	151.50	154.00	0	5,953	0.00%
2021/05/27	2	151.00	0	0.00	149.00	2	5,968	0.03%
2021/05/26	3	150.50	2	150.25	150.00	1	5,931	0.02%
2021/05/25	3	149.17	3	148.33	146.50	0	5,877	0.00%
2021/05/24	2	131.50	4	141.25	143.50	-2	5,725	-0.03%
2021/05/18	1	127.50	2	129.75	131.00	-1	5,877	-0.02%
2021/05/17	4	125.25	4	124.88	123.50	0	5,961	0.00%
2021/05/14	6	129.67	3	137.33	127.00	3	6,002	0.05%
2021/05/13	1	124.50	3	130.17	132.00	-2	6,118	-0.03%
2021/05/12	0	0.00	3	121.67	122.00	-3	6,583	-0.05%
2021/05/11	2	136.25	1	140.00	135.00	1	6,563	0.02%
2021/05/10	3	149.17	3	151.00	147.00	0	6,685	0.00%
2021/05/07	2	148.00	2	145.75	151.50	0	6,828	0.00%
2021/05/06	4	147.50	4	148.25	142.50	0	7,030	0.00%
2021/05/04	1	140.00	1	140.00	139.50	0	8,261	0.00%
2021/05/03	2	150.00	15	152.50	146.00	-13	8,256	-0.16%
2021/04/27	3	158.00	2	160.50	159.50	1	8,883	0.01%
2021/04/26	0	0.00	1	159.00	158.50	-1	9,122	-0.01%
2021/04/23	2	159.00	1	158.50	159.50	1	9,430	0.01%
2021/04/21	1	160.00	1	161.00	159.50	0	10,035	0.00%
2021/04/19	3	158.50	2	159.50	158.00	1	10,647	0.01%
2021/04/16	2	162.00	2	163.25	161.00	0	11,002	0.00%
2021/04/15	1	158.50	1	160.50	164.50	0	11,521	0.00%
2021/04/14	9	160.78	6	164.92	159.00	3	12,043	0.02%
2021/04/13	5	165.30	6.2	165.62	164.50	-1.2	12,703	-0.01%
2021/04/12	5	170.40	2.2	168.69	168.00	2.8	12,875	0.02%
2021/04/09	1	175.50	0	0.00	175.00	1	13,056	0.01%
2021/04/08	0	0.00	1	178.00	178.50	-1	13,451	-0.01%
2021/04/07	3.1	179.52	2	179.00	179.50	1.1	13,495	0.01%
2021/04/06	1	176.00	0	0.00	176.00	1	13,482	0.01%
2021/04/01	0.3	181.50	1	183.00	179.00	-0.7	13,519	-0.01%
2021/03/31	8	181.81	29	178.59	181.00	-21	13,493	-0.16%
2021/03/30	6	173.42	6	173.25	173.50	0	13,352	0.00%
2021/03/29	2	173.00	6	173.67	172.50	-4	13,563	-0.03%
2021/03/26	2	173.50	4	169.25	173.00	-2	13,815	-0.01%
2021/03/25	1	166.00	0	0.00	166.50	1	14,068	0.01%
2021/03/24	11	167.50	9	167.44	167.00	2	14,155	0.01%
2021/03/23	1	170.50	5	170.60	170.00	-4	14,331	-0.03%
2021/03/22	1	171.50	0	0.00	171.00	1	14,591	0.01%
2021/03/19	4	174.75	4	173.75	174.50	0	15,058	0.00%
2021/03/18	8	174.06	4	175.50	174.50	4	15,457	0.03%
2021/03/17	14	174.18	12	175.96	173.00	2	16,019	0.01%
2021/03/16	12	172.79	18	173.31	172.00	-6	16,435	-0.04%
2021/03/15	6	173.25	4	175.25	173.00	2	17,301	0.01%
2021/03/12	7	175.36	7	176.00	174.00	0	18,042	0.00%
2021/03/11	6	172.08	11	172.64	174.50	-5	18,240	-0.03%
2021/03/10	9	169.44	5	170.60	168.00	4	18,435	0.02%
2021/03/09	10	168.50	10	168.15	169.50	0	18,692	0.00%
2021/03/08	3	167.50	3.1	172.29	166.50	-0.1	18,842	0.00%
2021/03/05	2.3	171.13	8	169.81	170.00	-5.7	18,948	-0.03%
2021/03/04	4	173.50	2	173.50	173.00	2	19,169	0.01%
2021/03/03	6	171.33	6	173.92	177.50	0	19,401	0.00%
2021/03/02	1	171.00	1	169.00	166.50	0	19,411	0.00%
2021/02/26	1.2	172.67	2	173.00	173.00	-0.8	19,843	0.00%
2021/02/25	1	177.00	4	176.38	175.00	-3	20,021	-0.01%
2021/02/24	5.2	178.02	4	180.13	177.00	1.2	20,393	0.01%
2021/02/23	3	178.17	2.3	177.57	178.50	0.7	20,736	0.00%
2021/02/22	4.3	183.58	3	185.17	181.50	1.3	21,242	0.01%
2021/02/19	2.2	183.45	3	182.17	183.50	-0.8	21,752	0.00%
2021/02/18	3.2	178.75	3	178.50	179.00	0.2	22,257	0.00%
2021/02/17	1	180.00	2	178.25	181.00	-1	22,991	0.00%
2021/02/05	14	176.64	16	175.53	174.50	-2	23,351	-0.01%
2021/02/04	4	173.63	4	173.88	174.00	0	23,961	0.00%
2021/02/03	14	180.86	19	178.08	178.00	-5	24,408	-0.02%
2021/02/02	7	192.29	14	190.93	192.50	-7	24,549	-0.03%
2021/02/01	11	184.77	8	183.19	191.00	3	25,135	0.01%
2021/01/29	11	188.18	5	193.40	185.50	6	25,467	0.02%
2021/01/28	30	195.63	19	193.45	192.00	11	25,635	0.04%
2021/01/27	7	204.57	5	206.00	203.00	2	25,941	0.01%
2021/01/26	113	211.57	107	213.15	203.00	6	26,040	0.02%	大買/大賣/
2021/01/25	5	200.60	20	199.43	200.00	-15	24,975	-0.06%
2021/01/22	13	203.46	10	201.45	203.00	3	24,898	0.01%
2021/01/21	17	199.29	13	200.00	203.00	4	24,715	0.02%
2021/01/20	19	198.05	11	197.86	195.00	8	24,517	0.03%
2021/01/19	5	202.60	13	202.69	204.00	-8	24,299	-0.03%
2021/01/18	16	190.91	5	194.70	202.50	11	24,131	0.05%
2021/01/15	19	202.58	70	201.76	193.00	-51	23,970	-0.21%
2021/01/14	7	202.43	104	204.00	199.00	-97	23,591	-0.41%	大賣/
2021/01/13	9	202.44	10	203.10	202.00	-1	23,410	0.00%
2021/01/12	86	203.03	300	205.08	199.50	-214	23,156	-0.92%	大賣/鉅額交易
2021/01/11	234	205.58	26	200.23	205.50	208	22,830	0.91%	大買/鉅額交易
2021/01/08	121	198.30	165	202.63	196.00	-44	22,519	-0.20%	大買/大賣/
2021/01/07	64	202.79	20	202.00	203.00	44	22,024	0.20%
2021/01/06	129	195.37	23	195.11	193.00	106	21,470	0.49%	大買/鉅額交易
2021/01/05	14	189.82	15	190.57	188.00	-1	20,708	0.00%
2021/01/04	55	185.54	9	187.00	187.50	46	20,524	0.22%
2020/12/31	216	184.92	215	185.02	183.50	1	20,324	0.00%	大買/大賣/
2020/12/30	9	173.78	109	174.17	176.50	-100	19,893	-0.50%	大賣/
2020/12/29	104	171.05	2	173.25	171.50	102	19,833	0.51%	大買/鉅額交易
2020/12/28	3	172.83	21	172.76	172.00	-18	19,785	-0.09%
2020/12/25	6	169.58	6	170.08	169.00	0	19,703	0.00%
2020/12/24	15	171.13	14	171.75	170.00	1	19,653	0.01%
2020/12/23	16	172.41	23	171.28	173.50	-7	19,578	-0.04%
2020/12/22	35	169.04	125	169.98	167.50	-90	19,489	-0.46%	大賣/
2020/12/21	127	164.95	29	168.33	164.00	98	19,295	0.51%	大買/
2020/12/18	16	171.44	15	172.47	171.50	1	19,108	0.01%
2020/12/17	13	173.00	11	173.09	175.00	2	19,345	0.01%
2020/12/16	47	173.51	31	173.90	171.50	16	19,198	0.08%
2020/12/15	123	174.41	117	174.91	171.00	6	18,978	0.03%	大買/大賣/
2020/12/14	5	180.40	10	181.40	176.00	-5	18,544	-0.03%
2020/12/11	13	194.85	16	199.16	188.00	-3	18,244	-0.02%
2020/12/10	27	205.20	119	205.00	208.50	-92	17,953	-0.51%	大賣/
2020/12/09	115	203.72	49	205.45	204.00	66	17,732	0.37%	大買/
2020/12/08	12	189.46	69	195.78	199.00	-57	16,902	-0.34%
2020/12/07	4	181.75	2	180.25	181.00	2	16,210	0.01%
2020/12/04	219	177.79	200	178.00	176.50	19	16,011	0.12%	大買/大賣/
2020/12/03	59	176.37	7	180.93	185.00	52	15,856	0.33%
2020/12/02	11	179.50	6	180.17	177.00	5	15,706	0.03%
2020/12/01	2	177.75	3	180.33	180.50	-1	15,636	-0.01%
2020/11/30	2	182.00	1	182.00	179.50	1	15,668	0.01%
2020/11/27	53	173.09	3	174.67	177.00	50	15,781	0.32%
2020/11/26	4	178.88	2	179.25	179.50	2	15,633	0.01%
2020/11/25	7	179.00	7	181.43	179.00	0	15,522	0.00%
2020/11/24	5	189.20	4	191.00	185.00	1	15,127	0.01%
2020/11/23	17	188.12	86	184.91	190.00	-69	15,109	-0.46%
2020/11/20	6	190.25	7	187.86	187.00	-1	15,053	-0.01%
2020/11/19	14	188.54	14	189.61	189.50	0	14,903	0.00%
2020/11/18	225	184.28	228	184.63	186.50	-3	14,501	-0.02%	大買/大賣/
2020/11/17	187	186.54	187	186.84	179.50	0	14,192	0.00%	大買/大賣/
2020/11/16	51	178.20	57	180.97	190.00	-6	13,878	-0.04%
2020/11/13	68	169.04	69	168.48	175.00	-1	13,259	-0.01%
2020/11/12	102	169.17	72	170.02	170.00	30	12,977	0.23%	大買/
2020/11/11	56	167.17	54	162.25	171.00	2	12,355	0.02%
2020/11/10	239	156.61	234	157.28	160.00	5	11,944	0.04%	大買/大賣/
2020/11/09	45	155.10	84	151.48	156.50	-39	11,295	-0.35%
2020/11/06	75	141.02	36	139.01	142.50	39	10,799	0.36%
2020/11/05	22	135.95	25	134.70	136.50	-3	10,591	-0.03%
2020/11/04	25	134.34	51	129.24	135.00	-26	10,510	-0.25%
2020/11/03	4	127.38	17	128.26	127.00	-13	10,071	-0.13%
2020/11/02	1	119.00	4	119.38	119.50	-3	9,829	-0.03%
2020/10/29	11	116.59	51	120.95	121.00	-40	10,137	-0.39%
2020/10/28	10	123.00	18	121.56	120.50	-8	10,289	-0.08%
2020/10/27	10	122.50	13	122.85	124.00	-3	10,407	-0.03%
2020/10/26	25	125.54	16	125.34	122.50	9	10,636	0.08%
2020/10/23	1	123.50	3	124.00	124.50	-2	10,925	-0.02%
2020/10/21	1	119.50	43	118.01	117.00	-42	12,242	-0.34%
2020/10/20	2	117.25	1	118.50	117.50	1	12,615	0.01%
2020/10/16	4	120.00	1	120.50	118.50	3	13,006	0.02%
2020/10/15	5	123.00	0	0.00	123.00	5	13,396	0.04%
2020/10/14	10	124.00	5	123.40	122.50	5	13,720	0.04%
2020/10/13	0	0.00	1	123.00	123.50	-1	14,190	-0.01%
2020/10/12	5	122.40	30	123.17	121.50	-25	14,629	-0.17%
2020/10/08	4	121.25	132	122.02	121.00	-128	15,305	-0.84%	大賣/鉅額交易
2020/10/07	0	0.00	1	119.50	118.00	-1	15,940	-0.01%
2020/10/06	1	117.50	3	118.17	117.00	-2	16,476	-0.01%
2020/10/05	1	117.00	0	0.00	116.50	1	17,141	0.01%
2020/09/29	1	114.00	3	115.50	113.50	-2	18,154	-0.01%
2020/09/28	0	0.00	1	115.00	114.00	-1	18,800	-0.01%
2020/09/25	7	114.43	2	117.00	110.50	5	19,141	0.03%
2020/09/24	28	115.43	4	115.13	115.00	24	19,447	0.12%
2020/09/23	19	119.26	16	117.25	119.50	3	20,036	0.01%
2020/09/22	143	118.84	0	0.00	118.00	143	20,364	0.70%	大買/鉅額交易
2020/09/21	1	125.50	0	0.00	125.50	1	20,809	0.00%
2020/09/18	7	128.14	1	128.50	127.00	6	21,670	0.03%
2020/09/17	1	127.00	0	0.00	127.00	1	22,528	0.00%
2020/09/16	0	0.00	1	129.00	128.00	-1	23,416	0.00%
2020/09/15	5	129.20	14	131.43	129.50	-9	23,469	-0.04%
2020/09/14	13	131.19	20	127.10	131.50	-7	23,225	-0.03%
2020/09/10	0	0.00	30	127.00	125.00	-30	22,969	-0.13%
2020/09/08	50	125.50	2	126.00	126.00	48	22,944	0.21%
2020/09/07	42	124.07	0	0.00	124.00	42	22,954	0.18%
2020/09/04	0	0.00	1	126.00	129.00	-1	22,976	0.00%
2020/09/03	54	130.79	3	129.33	127.50	51	22,886	0.22%
2020/09/02	1	130.00	2	128.25	129.00	-1	22,798	0.00%
2020/09/01	3	125.17	1	125.50	125.50	2	22,541	0.01%
2020/08/31	5	123.20	0	0.00	123.50	5	22,476	0.02%
2020/08/28	16	121.50	1	122.50	123.00	15	22,550	0.07%
2020/08/27	1	124.00	14	125.00	121.50	-13	22,530	-0.06%
2020/08/26	3	121.50	140	120.30	122.00	-137	22,493	-0.61%	大賣/鉅額交易
2020/08/24	1	110.00	0	0.00	112.00	1	21,931	0.00%
2020/08/21	4	105.38	2	110.75	110.00	2	21,832	0.01%
2020/08/20	59	107.24	6	105.33	102.00	53	21,572	0.25%
2020/08/19	48	113.88	6	117.58	112.50	42	21,309	0.20%
2020/08/18	13	118.42	11	119.91	118.00	2	21,142	0.01%
2020/08/17	1	122.00	0	0.00	122.00	1	20,998	0.00%
2020/08/14	1	117.50	1	121.50	126.00	0	21,133	0.00%
2020/08/13	20	120.50	0	0.00	120.50	20	20,947	0.10%
2020/08/12	4	124.63	3	123.67	123.50	1	20,939	0.00%
2020/08/11	4	129.75	54	130.38	127.50	-50	20,872	-0.24%
2020/08/10	47	128.09	47	126.51	128.00	0	20,869	0.00%
2020/08/07	1	129.00	100	129.04	126.50	-99	20,790	-0.48%
2020/08/06	0	0.00	1	128.00	128.50	-1	20,802	0.00%
2020/08/05	2	128.75	7	129.79	127.00	-5	20,761	-0.02%
2020/08/04	7	128.21	0	0.00	128.00	7	20,817	0.03%
2020/08/03	0	0.00	1	128.50	125.00	-1	20,802	0.00%
2020/07/31	10	125.50	10	123.00	126.00	0	20,709	0.00%
2020/07/30	27	124.44	40	125.48	123.00	-13	20,683	-0.06%
2020/07/29	57	122.70	48	118.90	125.00	9	20,576	0.04%
2020/07/28	177	132.74	92	131.30	119.00	85	20,433	0.42%	大買/
2020/07/27	140	128.19	178	129.37	130.00	-38	19,670	-0.19%	大買/大賣/
2020/07/24	15	125.23	41	127.59	122.00	-26	19,162	-0.14%
2020/07/23	73	125.04	63	126.21	125.50	10	18,906	0.05%
2020/07/22	61	126.10	123	125.81	128.00	-62	18,943	-0.33%	大賣/
2020/07/21	23	126.37	76	126.74	126.50	-53	18,718	-0.28%
2020/07/20	281	115.54	278	116.07	120.50	3	18,387	0.02%	大買/大賣/
2020/07/17	27	120.04	3	122.83	121.50	24	18,135	0.13%
2020/07/16	21	127.02	17	125.71	128.00	4	17,773	0.02%
2020/07/15	43	129.13	12	126.63	125.00	31	17,379	0.18%
2020/07/14	67	138.87	98	138.90	136.50	-31	16,998	-0.18%
2020/07/13	72	135.30	61	134.41	140.50	11	16,475	0.07%
2020/07/10	57	130.04	30	136.53	128.00	27	16,084	0.17%
2020/07/09	11	139.77	17	139.38	138.00	-6	15,491	-0.04%
2020/07/08	214	131.09	22	135.27	133.00	192	14,981	1.28%	大買/鉅額交易
2020/07/07	10	127.30	86	125.44	129.50	-76	14,728	-0.52%
2020/07/06	38	120.34	80	123.02	123.00	-42	14,173	-0.30%
2020/07/03	123	120.31	28	122.59	119.50	95	13,982	0.68%	大買/
2020/07/02	47	123.11	71	120.26	125.00	-24	13,554	-0.18%
2020/07/01	221	116.66	226	116.91	116.00	-5	12,873	-0.04%	大買/大賣/
2020/06/30	143	116.45	106	117.32	112.00	37	12,431	0.30%	大買/大賣/
2020/06/29	10	109.10	208	111.87	115.00	-198	11,637	-1.70%	大賣/鉅額交易
2020/06/24	23	101.87	67	104.07	105.50	-44	10,716	-0.41%
2020/06/23	14	93.86	16	91.69	96.10	-2	9,831	-0.02%
2020/06/22	0	0.00	2	86.25	87.40	-2	8,916	-0.02%
2020/06/19	110	84.75	0	0.00	84.00	110	8,763	1.26%	大買/鉅額交易
2020/06/18	2	82.35	5	83.12	84.40	-3	8,698	-0.03%
2020/06/17	2	81.25	3	81.63	81.30	-1	8,622	-0.01%
2020/06/16	1	81.60	0	0.00	82.30	1	8,616	0.01%
2020/06/15	3	80.33	14	80.11	79.80	-11	8,564	-0.13%
2020/06/12	8	78.55	4	79.50	81.50	4	8,550	0.05%
2020/06/11	32	82.41	1	83.50	81.60	31	8,523	0.36%
2020/06/10	1	86.00	1	85.90	86.10	0	8,428	0.00%
2020/06/09	100	86.30	20	87.36	86.00	80	8,424	0.95%
2020/06/08	1	87.60	18	87.57	86.80	-17	8,733	-0.19%
2020/06/05	1	87.20	10	86.60	86.80	-9	8,930	-0.10%
2020/06/04	56	87.93	57	86.57	86.50	-1	9,056	-0.01%
2020/06/03	2	86.00	1	86.30	85.90	1	9,109	0.01%
2020/06/02	0	0.00	63	86.50	84.00	-63	9,114	-0.69%
2020/06/01	1	83.60	2	84.70	85.20	-1	9,265	-0.01%
2020/05/29	5	81.80	0	0.00	81.70	5	9,465	0.05%
2020/05/28	21	81.70	0	0.00	81.50	21	9,550	0.22%
2020/05/27	21	84.38	31	84.58	84.00	-10	9,539	-0.10%
2020/05/26	77	85.28	1	85.40	84.50	76	9,532	0.80%
2020/05/25	1	83.00	52	83.39	83.40	-51	9,439	-0.54%
2020/05/22	6	83.22	56	82.65	81.90	-50	9,445	-0.53%
2020/05/21	5	83.54	3	83.83	84.50	2	9,372	0.02%
2020/05/20	54	78.78	1	79.20	78.20	53	9,126	0.58%
2020/05/19	8	80.00	0	0.00	77.70	8	9,054	0.09%
2020/05/18	57	81.35	4	79.98	79.10	53	8,949	0.59%
2020/05/15	8	82.46	43	86.69	83.50	-35	8,879	-0.39%
2020/05/14	3	87.80	20	88.42	85.20	-17	8,911	-0.19%
2020/05/13	23	88.00	57	87.62	88.40	-34	9,000	-0.38%
2020/05/12	10	86.84	17	87.12	86.10	-7	9,134	-0.08%
2020/05/11	10	87.37	7	87.24	87.30	3	9,661	0.03%
2020/05/08	2	85.15	5	85.64	84.80	-3	9,777	-0.03%
2020/05/07	2	83.55	2	83.80	83.70	0	9,807	0.00%
2020/05/06	8	82.21	5	82.34	81.70	3	9,836	0.03%
2020/05/05	6	85.08	18	85.72	83.50	-12	9,946	-0.12%
2020/05/04	60	84.75	5	84.70	85.00	55	9,910	0.55%
2020/04/30	0	0.00	9	83.50	82.70	-9	9,851	-0.09%
2020/04/29	52	83.07	4	83.00	81.90	48	9,859	0.49%
2020/04/28	18	82.61	4	82.23	82.00	14	9,997	0.14%
2020/04/27	9	80.88	8	80.18	83.00	1	9,876	0.01%
2020/04/24	3	78.13	1	78.10	77.70	2	9,790	0.02%
2020/04/20	1	78.60	0	0.00	78.60	1	10,568	0.01%
2020/04/17	6	81.25	7	79.29	79.40	-1	10,565	-0.01%
2020/04/16	2	75.65	5	76.68	78.00	-3	10,358	-0.03%
2020/04/15	6	75.12	12	74.51	74.70	-6	10,145	-0.06%
2020/04/14	8	73.43	2	73.40	73.60	6	9,967	0.06%
2020/04/13	3	72.93	1	73.30	72.10	2	9,871	0.02%
2020/04/10	2	73.00	20	74.05	74.50	-18	9,748	-0.18%
2020/04/09	20	73.20	1	72.50	71.20	19	9,553	0.20%
2020/04/08	3	71.13	7	71.70	73.30	-4	9,411	-0.04%
2020/03/31	0	0.00	2	58.30	59.00	-2	9,188	-0.02%
2020/03/27	7	58.96	0	0.00	57.00	7	9,680	0.07%
2020/03/26	2	54.20	0	0.00	58.50	2	9,843	0.02%
2020/03/13	0	0.00	6	66.50	66.50	-6	11,967	-0.05%
2020/03/12	4	73.90	1	74.90	73.80	3	11,995	0.03%
2020/03/11	5	87.16	2	87.05	82.00	3	11,586	0.03%
2020/03/10	6	83.78	8	87.01	88.90	-2	11,269	-0.02%
2020/03/09	2	87.65	6	87.28	85.40	-4	11,052	-0.04%
2020/03/06	4	92.95	2	92.75	92.20	2	10,805	0.02%
2020/03/05	11	93.68	16	93.99	94.40	-5	10,694	-0.05%
2020/03/04	11	92.73	10	88.30	90.50	1	10,369	0.01%
2020/03/03	29	93.00	30	93.47	93.30	-1	10,123	-0.01%
2020/02/27	51	91.45	1	91.50	88.90	50	10,608	0.47%
2020/02/26	1	92.20	3	92.43	91.00	-2	10,801	-0.02%
2020/02/25	0	0.00	1	92.00	92.80	-1	11,563	-0.01%
2020/02/21	1	90.30	0	0.00	90.70	1	12,145	0.01%
2020/02/20	0	0.00	1	90.00	90.50	-1	12,200	-0.01%
2020/02/18	2	88.70	1	90.00	87.10	1	12,283	0.01%
2020/02/17	6	91.15	4	93.83	90.30	2	12,367	0.02%
2020/02/14	2	92.60	1	92.90	92.90	1	12,039	0.01%
2020/02/13	11	95.02	18	95.09	92.20	-7	11,828	-0.06%
2020/02/12	46	93.30	50	93.63	93.90	-4	11,698	-0.03%
2020/02/11	164	88.88	160	89.86	90.30	4	11,126	0.04%	大買/大賣/
2020/02/10	6	81.75	6	83.20	82.10	0	10,831	0.00%
2020/02/07	0	0.00	1	83.40	81.50	-1	10,693	-0.01%
2020/02/06	6	83.15	105	82.77	84.50	-99	10,615	-0.93%	大賣/
2020/02/05	5	78.94	4	79.40	79.10	1	10,467	0.01%
2020/02/04	57	79.39	0	0.00	80.20	57	10,441	0.55%
2020/02/03	0	0.00	1	71.90	74.70	-1	10,361	-0.01%
2020/01/31	50	79.30	0	0.00	78.60	50	10,724	0.47%
2020/01/20	4	90.55	4	89.75	89.60	0	11,261	0.00%
2020/01/17	5	89.88	11	89.41	90.00	-6	11,488	-0.05%
2020/01/16	15	85.65	67	84.71	87.20	-52	11,434	-0.45%
2020/01/15	3	84.20	2	84.60	83.50	1	11,303	0.01%
2020/01/14	1	82.80	6	82.68	84.60	-5	11,542	-0.04%
2020/01/13	3	81.13	1	80.50	80.60	2	11,503	0.02%
2020/01/10	63	80.30	3	80.40	80.30	60	11,529	0.52%
2020/01/09	4	80.50	0	0.00	80.80	4	11,344	0.04%
2020/01/08	0	0.00	7	76.40	77.00	-7	11,346	-0.06%
2020/01/07	0	0.00	2	75.00	76.30	-2	11,372	-0.02%
2019/12/30	0	0.00	1	81.80	80.00	-1	11,489	-0.01%
2019/12/26	40	79.05	3	79.00	79.50	37	11,499	0.32%
2019/12/25	5	81.88	43	77.99	77.80	-38	11,476	-0.33%
2019/12/24	5	79.92	10	79.48	80.50	-5	11,212	-0.04%
2019/12/23	10	77.60	6	78.45	77.70	4	11,084	0.04%
2019/12/20	8	79.73	2	80.50	78.80	6	10,936	0.05%
2019/12/19	11	83.75	67	84.85	83.00	-56	10,824	-0.52%
2019/12/18	60	82.36	1	83.20	83.00	59	10,621	0.56%
2019/12/17	8	83.09	19	82.53	82.80	-11	10,511	-0.10%
2019/12/16	43	83.27	106	82.86	83.50	-63	10,491	-0.60%	大賣/
2019/12/13	54	82.16	63	81.92	79.40	-9	10,099	-0.09%
2019/12/12	81	76.66	67	79.14	79.70	14	9,473	0.15%
2019/12/11	0	0.00	1	71.90	72.50	-1	9,150	-0.01%
2019/12/10	1	71.30	0	0.00	71.30	1	9,143	0.01%
2019/12/04	0	0.00	11	67.24	67.40	-11	9,452	-0.12%
2019/11/29	0	0.00	1	65.90	66.00	-1	9,701	-0.01%
2019/11/27	24	67.55	16	67.01	66.20	8	9,792	0.08%
2019/11/26	58	70.39	34	71.50	69.90	24	9,471	0.25%
2019/11/25	37	70.39	1	70.50	70.30	36	9,255	0.39%
2019/11/22	44	71.28	37	71.38	71.00	7	9,023	0.08%
2019/11/21	229	65.46	228	65.63	70.00	1	8,275	0.01%	大買/大賣/
2019/11/20	11	64.17	5	64.70	63.70	6	7,756	0.08%
2019/11/18	10	64.10	0	0.00	63.50	10	8,006	0.12%
2019/11/14	1	63.50	4	64.25	64.30	-3	7,985	-0.04%
2019/11/13	3	63.93	0	0.00	63.60	3	8,007	0.04%
2019/11/11	0	0.00	3	63.00	60.90	-3	8,044	-0.04%
2019/11/08	3	66.70	1	67.00	67.00	2	7,968	0.03%
2019/11/06	1	66.60	2	66.40	65.90	-1	8,028	-0.01%
2019/11/05	0	0.00	3	67.57	66.60	-3	8,016	-0.04%
2019/11/04	3	66.97	4	67.03	67.00	-1	8,031	-0.01%
2019/11/01	4	65.18	0	0.00	65.70	4	7,989	0.05%
2019/10/30	15	64.46	16	64.85	65.30	-1	7,902	-0.01%
2019/10/29	13	62.36	14	62.74	62.50	-1	7,459	-0.01%
2019/10/28	6	60.62	5	60.74	62.50	1	7,213	0.01%
2019/10/25	22	57.73	23	58.13	58.40	-1	6,847	-0.01%
2019/10/24	29	56.60	33	54.55	57.10	-4	6,622	-0.06%
2019/10/23	27	53.10	28	54.08	53.20	-1	6,388	-0.02%
2019/10/22	30	53.27	30	52.12	53.40	0	6,493	0.00%
2019/10/21	3	50.72	3	50.80	50.70	0	6,472	0.00%
2019/10/17	0	0.00	3	46.95	47.10	-3	6,751	-0.04%
2019/10/15	15	46.80	6	46.88	46.70	9	6,832	0.13%
2019/10/14	5	46.09	4	45.80	45.85	1	6,886	0.01%
2019/10/07	0	0.00	4	48.00	47.80	-4	7,375	-0.05%
2019/10/04	1	48.30	5	49.00	48.00	-4	7,409	-0.05%
2019/10/03	4	47.00	4	47.90	48.45	0	7,488	0.00%
2019/10/02	2	47.20	2	47.50	47.65	0	7,522	0.00%
2019/09/27	4	46.91	0	0.00	47.80	4	7,994	0.05%
2019/09/26	15	48.91	15	48.05	47.70	0	8,055	0.00%
2019/09/25	0	0.00	15	48.72	48.60	-15	7,997	-0.19%
2019/09/24	15	50.67	57	50.84	49.20	-42	7,972	-0.53%
2019/09/23	38	51.36	15	50.64	51.60	23	7,820	0.29%
2019/09/20	15	49.84	20	49.57	49.65	-5	7,658	-0.07%
2019/09/19	3	50.33	4	49.55	49.75	-1	7,631	-0.01%
2019/09/18	8	48.33	8	48.65	48.70	0	7,452	0.00%
2019/09/17	9	48.74	5	48.26	48.20	4	7,429	0.05%
2019/09/16	10	49.45	11	49.29	49.15	-1	7,406	-0.01%
2019/09/12	13	49.18	20	48.98	49.10	-7	7,355	-0.10%
2019/09/11	15	49.49	17	49.13	48.90	-2	7,347	-0.03%
2019/09/10	7	49.11	7	48.50	48.70	0	7,287	0.00%
2019/09/09	3	49.77	1	49.60	49.55	2	7,298	0.03%
2019/09/06	1	50.10	2	50.85	49.60	-1	7,253	-0.01%
2019/09/05	11	49.40	9	49.08	49.10	2	6,993	0.03%
2019/09/04	0	0.00	1	49.40	49.00	-1	6,930	-0.01%
2019/09/03	3	48.30	0	0.00	48.15	3	6,843	0.04%
2019/09/02	0	0.00	1	48.15	47.80	-1	6,790	-0.01%
2019/08/30	4	47.89	1	48.70	48.10	3	6,767	0.04%
2019/08/29	8	46.80	0	0.00	46.95	8	6,653	0.12%
2019/08/27	0	0.00	1	46.30	45.75	-1	6,507	-0.02%
2019/08/26	0	0.00	1	46.25	45.25	-1	6,483	-0.02%
2019/08/23	8	47.44	8	47.20	47.10	0	6,419	0.00%
2019/08/22	7	48.93	10	48.15	48.20	-3	6,365	-0.05%
2019/08/21	2	48.48	2	48.75	49.50	0	6,219	0.00%
2019/08/20	1	47.70	0	0.00	46.70	1	5,900	0.02%
2019/08/19	5	47.11	5	47.35	47.20	0	5,832	0.00%
2019/08/16	13	47.52	13	46.80	46.15	0	5,768	0.00%
2019/08/15	4	46.25	5	47.06	49.10	-1	5,559	-0.02%
2019/08/14	10	48.83	10	48.29	47.70	0	5,492	0.00%
2019/08/13	8	48.14	6	47.96	47.70	2	5,415	0.04%
2019/08/12	4	48.95	6	48.70	48.90	-2	5,341	-0.04%
2019/08/07	10	45.49	12	44.74	44.30	-2	5,122	-0.04%
2019/08/06	11	43.56	14	44.35	45.05	-3	5,075	-0.06%
2019/08/05	8	46.48	4	46.84	46.35	4	4,992	0.08%
2019/08/02	7	46.54	7	46.76	46.50	0	4,936	0.00%
2019/08/01	9	47.98	10	48.53	48.25	-1	4,875	-0.02%
2019/07/31	4	48.16	5	48.70	49.00	-1	4,831	-0.02%
2019/07/30	20	48.44	18	47.47	47.50	2	4,736	0.04%
2019/07/29	15	50.23	17	49.78	49.50	-2	4,617	-0.04%
2019/07/26	22	51.59	20	51.89	51.00	2	4,519	0.04%
2019/07/25	4	50.70	9	51.27	51.50	-5	4,353	-0.11%
2019/07/24	5	49.48	9	50.70	51.50	-4	4,223	-0.09%
2019/07/23	32	49.24	33	49.19	48.05	-1	3,858	-0.03%
2019/07/22	0	0.00	1	48.60	48.95	-1	3,506	-0.03%
2019/07/19	0	0.00	86	44.59	44.50	-86	3,149	-2.73%
2019/07/18	17	42.94	16	42.23	41.95	1	2,877	0.03%
2019/07/17	11	43.44	10	43.70	43.25	1	2,829	0.04%
2019/07/16	5	44.03	4	44.10	44.00	1	2,815	0.04%
2019/07/15	97	43.33	12	43.76	43.65	85	2,741	3.10%
2019/07/12	1	43.60	1	43.65	43.10	0	2,702	0.00%
2019/07/11	8	41.47	10	42.31	43.00	-2	2,412	-0.08%
2019/07/10	9	40.67	120	40.86	40.80	-111	2,316	-4.79%	大賣/鉅額交易
2019/07/09	20	42.06	50	41.89	40.40	-30	2,410	-1.24%
2019/07/08	19	41.77	15	41.48	41.30	4	2,324	0.17%
2019/07/05	14	40.93	9	41.79	42.40	5	2,310	0.22%
2019/07/04	138	40.57	28	40.04	40.30	110	2,161	5.09%	大買/鉅額交易
2019/07/03	25	36.28	0	0.00	39.30	25	1,933	1.29%
2019/07/02	4	35.15	3	35.35	35.75	1	1,850	0.05%
2019/06/27	4	33.88	4	33.85	33.80	0	1,887	0.00%
2019/06/26	4	33.40	4	33.55	33.70	0	1,907	0.00%
2019/06/24	5	34.28	5	34.15	34.20	0	2,078	0.00%
2019/06/19	3	34.62	2	34.70	34.40	1	2,078	0.05%
2019/06/18	5	34.61	5	34.50	34.70	0	2,061	0.00%
2019/06/13	3	33.83	3	33.85	33.60	0	2,022	0.00%
2019/06/04	6	32.09	6	31.60	31.40	0	1,980	0.00%
2019/05/30	5	32.36	5	32.45	32.35	0	2,038	0.00%
2019/05/29	5	32.43	5	32.63	32.60	0	2,041	0.00%
2019/05/28	3	31.70	3	31.80	33.15	0	2,048	0.00%
2019/05/24	4	31.65	4	31.80	31.85	0	2,089	0.00%
2019/05/23	2	31.65	2	31.70	31.50	0	2,102	0.00%
2019/05/22	4	34.01	4	33.35	33.00	0	2,137	0.00%
2019/05/21	9	33.41	8	33.59	33.90	1	2,175	0.05%
2019/05/20	6	33.31	6	33.20	33.45	0	2,227	0.00%
2019/05/17	6	34.77	6	34.07	33.95	0	2,285	0.00%
2019/05/16	5	35.92	5	35.65	35.00	0	2,381	0.00%
2019/05/14	6	33.33	6	34.43	35.10	0	2,621	0.00%
2019/05/13	9	35.53	5	35.10	35.00	4	2,659	0.15%
2019/05/09	2	37.70	2	37.20	36.10	0	2,759	0.00%
2019/05/08	10	37.49	8	37.85	37.75	2	2,768	0.07%
2019/05/07	7	38.97	4	38.65	38.50	3	2,814	0.11%
2019/05/06	2	38.35	2	38.65	38.50	0	2,907	0.00%
2019/04/30	5	39.15	11	39.33	39.60	-6	3,570	-0.17%
2019/04/29	9	39.76	9	39.35	39.30	0	3,562	0.00%
2019/04/26	10	41.07	10	40.75	40.75	0	3,544	0.00%
2019/04/25	4	41.75	4	42.25	42.00	0	3,523	0.00%
2019/04/23	14	42.76	14	42.38	42.50	0	3,508	0.00%
2019/04/22	7	42.92	7	43.40	43.30	0	3,497	0.00%
2019/04/18	18	43.13	18	41.57	41.40	0	3,447	0.00%
2019/04/17	10	43.65	12	43.62	43.60	-2	3,387	-0.06%
2019/04/15	0	0.00	1	43.30	44.00	-1	3,260	-0.03%
2019/04/12	3	41.77	3	42.00	42.00	0	3,118	0.00%
2019/04/11	1	42.60	2	42.90	41.20	-1	3,102	-0.03%
2019/04/10	6	41.89	5	41.99	41.90	1	3,043	0.03%
2019/04/09	0	0.00	2	42.10	42.70	-2	3,017	-0.07%
2019/04/03	9	41.12	9	40.95	40.90	0	2,892	0.00%
2019/04/02	5	41.45	5	41.25	41.45	0	2,886	0.00%
2019/03/29	13	40.77	10	40.40	40.00	3	2,810	0.11%
2019/03/28	9	41.68	4	42.00	40.70	5	2,797	0.18%
2019/03/27	3	41.37	0	0.00	41.60	3	2,738	0.11%
2019/03/25	10	39.62	10	38.98	38.95	0	2,649	0.00%
2019/03/19	4	39.45	0	0.00	39.15	4	2,632	0.15%
2019/03/18	4	39.53	0	0.00	39.35	4	2,645	0.15%
2019/03/15	2	39.05	2	39.25	39.45	0	2,655	0.00%
2019/03/08	8	37.26	8	37.71	38.45	0	2,814	0.00%
2019/03/07	9	39.18	10	37.85	38.00	-1	2,872	-0.03%
2019/03/06	6	40.33	4	40.40	40.05	2	2,892	0.07%
2019/03/05	5	40.46	2	40.70	40.60	3	2,926	0.10%
2019/03/04	2	40.68	0	0.00	40.65	2	2,959	0.07%
2019/02/26	1	40.70	3	40.95	40.20	-2	2,979	-0.07%
2019/02/20	1	41.00	0	0.00	41.10	1	2,984	0.03%
2019/02/19	5	42.00	0	0.00	41.40	5	2,963	0.17%
2019/02/18	5	40.75	5	41.00	41.10	0	2,940	0.00%
2019/02/15	2	42.10	2	42.35	42.00	0	2,897	0.00%
2019/02/14	5	43.30	0	0.00	43.25	5	2,836	0.18%
2019/02/12	9	40.04	8	39.90	39.55	1	2,629	0.04%
2019/02/11	1	39.20	1	39.70	39.80	0	2,624	0.00%
2019/01/29	5	37.62	5	37.50	37.45	0	2,623	0.00%
2019/01/25	0	0.00	2	37.85	38.10	-2	2,673	-0.07%
2019/01/24	3	37.70	1	37.55	38.30	2	2,630	0.08%
2019/01/17	6	33.45	6	32.88	32.75	0	2,130	0.00%
2019/01/02	2	33.58	2	33.55	33.75	0	2,641	0.00%
2018/12/28	0	0.00	2	33.85	34.00	-2	2,704	-0.07%
2018/12/27	0	0.00	2	34.20	33.65	-2	2,816	-0.07%
2018/12/26	0	0.00	3	34.73	33.60	-3	2,819	-0.11%
2018/12/18	2	35.30	0	0.00	35.15	2	2,888	0.07%
2018/12/17	0	0.00	1	36.95	36.20	-1	2,898	-0.03%
2018/12/14	5	37.02	2	36.85	36.90	3	2,936	0.10%
2018/12/13	4	37.26	7	37.55	37.55	-3	2,962	-0.10%
2018/12/12	0	0.00	1	37.05	37.10	-1	2,975	-0.03%
2018/12/11	5	36.02	5	35.95	36.00	0	2,989	0.00%
2018/12/07	2	37.20	0	0.00	37.50	2	3,078	0.06%
2018/12/06	12	37.32	12	36.30	36.50	0	3,194	0.00%
2018/12/05	0	0.00	2	38.83	38.65	-2	3,204	-0.06%
2018/12/04	1	39.90	1	40.90	40.00	0	3,221	0.00%
2018/12/03	6	40.65	6	40.95	40.80	0	3,242	0.00%
2018/11/30	0	0.00	7	37.83	38.00	-7	3,177	-0.22%
2018/11/29	14	37.74	7	36.50	36.50	7	3,152	0.22%
2018/11/28	0	0.00	2	36.30	36.30	-2	3,150	-0.06%
2018/11/27	0	0.00	5	34.50	35.50	-5	3,147	-0.16%
2018/11/26	5	33.95	0	0.00	34.30	5	3,164	0.16%
2018/11/22	5	35.12	11	34.63	33.80	-6	3,231	-0.19%
2018/11/16	6	34.50	0	0.00	34.10	6	3,358	0.18%
2018/11/15	2	33.05	2	33.45	33.70	0	3,416	0.00%
2018/11/14	10	34.50	10	34.70	34.40	0	3,500	0.00%
2018/11/09	20	35.38	20	35.05	35.45	0	3,940	0.00%
2018/11/08	23	35.92	23	36.26	35.10	0	3,953	0.00%
2018/11/06	45	35.57	46	35.99	34.85	-1	3,983	-0.03%
2018/11/02	0	0.00	41	35.17	35.00	-41	3,990	-1.03%
2018/10/30	5	31.55	1	32.20	31.70	4	4,161	0.10%
2018/10/29	1	31.75	0	0.00	32.00	1	4,148	0.02%
2018/10/25	5	32.55	6	33.25	32.30	-1	4,145	-0.02%
2018/10/24	35	34.86	6	34.53	35.35	29	4,114	0.70%
2018/10/22	1	35.95	0	0.00	36.05	1	4,080	0.02%
2018/10/18	5	35.30	5	35.15	35.40	0	4,033	0.00%
2018/10/17	21	35.63	20	35.90	35.50	1	4,051	0.02%
2018/10/16	2	35.93	0	0.00	35.50	2	4,109	0.05%
2018/10/15	0	0.00	2	33.90	34.50	-2	4,119	-0.05%
2018/10/12	1	32.10	0	0.00	32.35	1	4,089	0.02%
2018/10/11	0	0.00	8	31.35	31.35	-8	4,057	-0.20%
2018/10/09	1	37.50	1	35.90	34.80	0	4,030	0.00%
2018/10/08	12	37.78	13	38.06	37.85	-1	4,021	-0.02%
2018/10/05	12	42.06	33	41.47	39.80	-21	4,160	-0.50%
2018/09/25	0	0.00	3	46.30	46.30	-3	4,307	-0.07%
2018/09/20	5	43.85	2	44.25	43.30	3	4,336	0.07%
2018/09/18	1	45.35	0	0.00	44.85	1	4,366	0.02%
2018/09/14	0	0.00	4	47.79	47.90	-4	4,438	-0.09%
2018/09/13	2	44.80	0	0.00	45.05	2	4,433	0.05%
2018/09/12	3	43.80	1	43.65	43.20	2	4,445	0.04%
2018/09/11	2	47.03	1	47.30	46.90	1	4,497	0.02%
2018/09/10	1	46.20	2	46.85	46.20	-1	4,775	-0.02%
2018/09/07	2	48.50	0	0.00	49.25	2	4,878	0.04%
2018/09/06	1	50.50	0	0.00	50.50	1	4,877	0.02%
2018/09/04	1	51.70	0	0.00	51.90	1	4,927	0.02%
2018/08/31	0	0.00	1	51.00	51.40	-1	4,944	-0.02%
2018/08/29	10	51.40	10	50.70	50.80	0	5,096	0.00%
2018/08/28	2	50.50	2	50.40	50.70	0	5,122	0.00%
2018/08/24	18	46.93	18	46.61	47.05	0	5,223	0.00%
2018/08/23	4	46.19	4	46.95	47.60	0	5,431	0.00%
2018/08/22	6	47.03	4	46.65	46.95	2	5,505	0.04%
2018/08/20	11	46.15	22	46.31	44.60	-11	5,688	-0.19%
2018/08/17	1	51.60	1	49.25	49.20	0	5,577	0.00%
2018/08/16	7	55.13	7	54.60	54.60	0	5,737	0.00%
2018/08/13	5	55.64	0	0.00	55.90	5	6,524	0.08%
2018/08/10	3	59.90	0	0.00	58.20	3	6,505	0.05%
2018/08/08	3	60.33	0	0.00	60.10	3	6,496	0.05%
2018/08/07	1	60.70	3	60.17	60.60	-2	6,623	-0.03%
2018/08/02	2	60.30	2	59.80	59.80	0	6,568	0.00%
2018/08/01	0	0.00	1	60.00	60.30	-1	6,598	-0.02%
2018/07/30	1	58.20	0	0.00	57.70	1	6,648	0.02%
2018/07/23	11	59.06	11	58.05	58.20	0	6,874	0.00%
2018/07/20	1	65.00	0	0.00	63.40	1	6,858	0.01%
2018/07/19	0	0.00	1	63.20	63.00	-1	6,858	-0.01%
2018/07/16	0	0.00	1	63.00	63.00	-1	6,935	-0.01%
2018/07/13	7	64.34	2	65.05	63.80	5	6,892	0.07%
2018/07/12	3	58.80	4	59.23	59.80	-1	6,751	-0.01%
2018/07/11	2	56.60	2	58.00	58.10	0	6,782	0.00%
2018/07/10	3	56.97	3	56.97	57.50	0	6,794	0.00%
2018/07/09	0	0.00	1	54.80	55.20	-1	6,819	-0.01%
2018/07/06	11	54.87	11	54.92	54.30	0	6,863	0.00%
2018/07/05	6	59.00	6	57.80	57.60	0	6,871	0.00%
2018/07/03	0	0.00	1	61.00	58.50	-1	6,918	-0.01%
2018/07/02	2	60.90	5	61.00	61.00	-3	6,962	-0.04%
2018/06/29	1	60.40	0	0.00	60.80	1	6,971	0.01%
2018/06/28	0	0.00	3	58.17	58.00	-3	6,950	-0.04%
2018/06/27	9	59.96	7	59.11	58.80	2	6,970	0.03%
2018/06/26	9	59.11	10	59.87	60.00	-1	6,948	-0.01%
2018/06/25	5	61.42	2	60.80	60.90	3	6,964	0.04%
2018/06/22	4	63.78	0	0.00	63.00	4	7,101	0.06%
2018/06/21	5	65.12	6	65.25	65.30	-1	7,276	-0.01%
2018/06/20	7	61.47	7	62.09	64.10	0	7,278	0.00%
2018/06/19	2	64.40	1	65.70	64.30	1	7,169	0.01%
2018/06/15	6	71.10	5	71.60	71.40	1	6,933	0.01%
2018/06/14	2	69.95	3	71.07	70.40	-1	6,884	-0.01%
2018/06/13	12	69.90	9	69.83	69.20	3	6,928	0.04%
2018/06/12	14	70.87	13	71.15	70.50	1	7,086	0.01%
2018/06/11	16	70.37	9	70.03	70.10	7	7,271	0.10%
2018/06/08	4	71.63	0	0.00	71.50	4	7,345	0.05%
2018/06/07	1	73.90	4	74.58	72.90	-3	7,612	-0.04%
2018/06/06	6	73.03	5	73.34	73.00	1	7,774	0.01%
2018/06/05	7	72.53	2	73.50	72.10	5	7,830	0.06%
2018/06/04	4	72.65	1	72.80	72.70	3	7,807	0.04%
2018/06/01	4	69.18	9	71.01	70.10	-5	7,751	-0.06%
2018/05/31	12	73.61	1	76.00	70.90	11	7,704	0.14%
2018/05/30	3	74.10	0	0.00	73.00	3	7,571	0.04%
2018/05/29	12	75.84	19	76.01	74.90	-7	7,497	-0.09%
2018/05/28	8	75.45	7	76.01	75.10	1	7,378	0.01%
2018/05/25	1	73.80	1	75.30	73.20	0	7,271	0.00%
2018/05/24	13	74.32	14	74.44	73.80	-1	7,205	-0.01%
2018/05/23	10	71.93	6	71.10	70.70	4	7,078	0.06%
2018/05/22	25	71.42	78	71.01	72.20	-53	7,194	-0.74%
2018/05/21	53	69.32	6	67.87	69.40	47	6,877	0.68%
2018/05/18	5	65.92	0	0.00	63.10	5	6,979	0.07%
2018/05/17	1	66.40	78	66.35	65.30	-77	6,951	-1.11%
2018/05/16	2	66.75	72	65.85	66.40	-70	7,154	-0.98%
2018/05/15	3	65.93	7	66.60	67.00	-4	7,358	-0.05%
2018/05/11	1	62.70	0	0.00	62.30	1	7,482	0.01%
2018/05/10	5	62.36	4	63.03	64.50	1	7,516	0.01%
2018/05/09	0	0.00	4	62.80	61.90	-4	7,592	-0.05%
2018/05/08	2	61.60	0	0.00	61.40	2	7,650	0.03%
2018/05/07	0	0.00	1	62.80	62.90	-1	7,823	-0.01%
2018/05/04	0	0.00	50	61.04	61.50	-50	7,886	-0.63%
2018/05/03	2	59.40	3	60.50	59.50	-1	7,912	-0.01%
2018/05/02	3	59.80	6	59.68	60.40	-3	8,047	-0.04%
2018/04/27	5	54.22	5	54.62	54.90	0	8,263	0.00%
2018/04/26	0	0.00	1	53.90	53.70	-1	8,558	-0.01%
2018/04/25	5	56.96	5	57.18	57.10	0	8,678	0.00%
2018/04/24	7	55.94	5	56.70	56.00	2	8,806	0.02%
2018/04/23	1	60.40	1	60.70	59.20	0	9,012	0.00%
2018/04/20	1	61.00	0	0.00	62.10	1	9,165	0.01%
2018/04/19	1	62.10	1	62.10	61.90	0	9,529	0.00%
2018/04/18	21	60.99	5	61.66	61.20	16	9,643	0.17%
2018/04/17	5	61.24	21	61.06	60.70	-16	9,895	-0.16%
2018/04/16	2	64.15	2	64.20	63.30	0	10,093	0.00%
2018/04/13	7	62.96	9	63.39	63.50	-2	10,590	-0.02%
2018/04/12	1	61.50	4	62.03	62.40	-3	10,774	-0.03%
2018/04/11	5	61.22	2	61.10	61.10	3	10,948	0.03%
2018/04/10	3	63.57	4	64.48	63.00	-1	11,167	-0.01%
2018/04/03	4	65.20	9	63.50	64.10	-5	11,541	-0.04%
2018/04/02	2	66.50	3	67.27	66.30	-1	11,640	-0.01%
2018/03/31	0	0.00	1	66.80	66.20	-1	11,838	-0.01%
2018/03/30	3	66.73	0	0.00	66.20	3	11,981	0.03%
2018/03/29	0	0.00	2	67.20	67.00	-2	12,188	-0.02%
2018/03/28	6	67.32	2	67.55	66.20	4	12,285	0.03%
2018/03/27	5	70.36	3	71.77	68.40	2	12,524	0.02%
2018/03/26	3	68.20	12	68.98	70.60	-9	12,551	-0.07%
2018/03/23	5	63.94	4	64.30	65.70	1	12,542	0.01%
2018/03/22	3	66.30	13	67.13	66.10	-10	12,725	-0.08%
2018/03/21	1	68.80	5	68.20	67.80	-4	12,931	-0.03%
2018/03/20	3	66.70	2	67.35	67.20	1	13,239	0.01%
2018/03/19	3	69.70	2	70.45	69.00	1	13,717	0.01%
2018/03/16	5	70.84	1	70.30	70.30	4	13,950	0.03%
2018/03/15	19	71.27	23	71.26	71.20	-4	14,241	-0.03%
2018/03/14	1	67.90	3	67.93	68.90	-2	14,539	-0.01%
2018/03/13	7	67.81	9	67.41	68.00	-2	14,988	-0.01%
2018/03/12	11	63.93	16	62.98	65.60	-5	15,185	-0.03%
2018/03/09	10	59.79	10	60.44	59.70	0	15,259	0.00%
2018/03/08	3	59.00	2	58.65	58.40	1	15,516	0.01%
2018/03/07	1	58.90	5	58.38	58.00	-4	15,768	-0.03%
2018/03/06	0	0.00	2	57.70	58.00	-2	16,338	-0.01%
2018/03/05	3	57.97	2	58.80	56.80	1	16,639	0.01%
2018/03/02	0	0.00	2	58.25	58.20	-2	17,129	-0.01%
2018/03/01	2	56.40	3	57.13	57.50	-1	17,425	-0.01%
2018/02/27	10	57.92	7	58.13	57.20	3	17,791	0.02%
2018/02/26	7	56.96	0	0.00	56.90	7	17,987	0.04%
2018/02/23	12	59.90	27	58.49	58.70	-15	18,280	-0.08%
2018/02/22	22	57.17	17	55.52	56.80	5	18,695	0.03%
2018/02/21	5	53.76	7	53.93	53.40	-2	18,942	-0.01%
2018/02/12	16	53.11	30	53.94	51.60	-14	19,135	-0.07%
2018/02/08	8	65.80	7	63.70	63.60	1	19,581	0.01%
2018/02/07	17	68.39	19	68.90	64.50	-2	19,761	-0.01%
2018/02/06	83	67.78	53	67.90	67.60	30	19,925	0.15%
2018/02/05	4	75.10	3	75.17	75.10	1	19,735	0.01%
2018/02/02	4	77.60	3	77.57	78.00	1	19,966	0.01%
2018/02/01	15	78.05	12	77.99	77.50	3	20,568	0.01%
2018/01/31	3	76.47	1	77.20	77.50	2	21,135	0.01%
2018/01/30	11	77.09	8	76.95	75.60	3	21,137	0.01%
2018/01/29	9	76.61	3	76.83	76.00	6	21,218	0.03%
2018/01/26	13	75.27	5	75.10	75.00	8	21,171	0.04%
2018/01/25	16	77.02	2	78.70	75.00	14	21,192	0.07%
2018/01/24	5	74.16	5	74.88	77.30	0	21,410	0.00%
2018/01/23	5	76.18	0	0.00	75.50	5	21,282	0.02%
2018/01/22	14	76.13	26	76.93	76.00	-12	21,229	-0.06%
2018/01/19	6	80.80	4	80.48	79.60	2	21,023	0.01%
2018/01/18	3	80.03	1	78.70	78.70	2	20,894	0.01%
2018/01/17	9	78.72	10	79.99	78.70	-1	20,796	0.00%
2018/01/16	11	79.42	4	79.70	78.30	7	20,598	0.03%
2018/01/15	21	76.14	16	78.18	80.10	5	20,533	0.02%
2018/01/12	37	73.40	13	73.98	73.50	24	20,312	0.12%
2018/01/11	7	72.96	4	73.55	72.70	3	20,526	0.01%
2018/01/10	10	71.71	10	72.12	71.00	0	20,382	0.00%
2018/01/09	14	75.96	37	74.04	73.60	-23	20,314	-0.11%
2018/01/08	73	82.90	4	83.45	80.80	69	19,997	0.35%
2018/01/05	6	84.43	5	84.54	84.30	1	20,234	0.00%
2018/01/04	19	83.39	17	83.24	83.70	2	20,093	0.01%
2018/01/03	90	81.12	10	81.99	80.70	80	19,829	0.40%
2018/01/02	11	79.77	8	79.99	79.90	3	19,745	0.02%