精材 (3374)-國票-新莊券商分點個股進出

台股 » 個股 » 精材 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

精材

(3374)

可現股當沖

股價
171.5
漲跌
▼1.0
漲幅
-0.58%
成交量
7,709張
產業
上櫃半導體類股
1097人加入追蹤

立即追蹤
本地時間:13:30(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－國票-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	0	177.50	0	0.00	172.50	0	4,830	0.00%
2024/06/21	1	179.00	2	179.00	179.00	-1	4,732	-0.02%
2024/06/20	8	176.19	13.1	179.97	184.50	-5.1	4,569	-0.11%
2024/06/19	2	169.25	0	0.00	168.00	2	4,287	0.05%
2024/06/18	6	177.00	8.1	178.93	180.00	-2.1	4,035	-0.05%
2024/06/17	27	178.78	29	175.22	174.00	-2	3,810	-0.05%
2024/06/14	14	174.64	17	174.85	175.50	-3	3,415	-0.09%
2024/06/13	1	165.50	5	170.50	173.00	-4	2,861	-0.14%
2024/06/12	4	150.88	7	156.29	157.50	-3	2,443	-0.12%
2024/06/11	3	144.50	14	144.46	146.50	-11	1,922	-0.57%
2024/06/07	2	135.50	2	134.75	135.00	0	1,493	0.00%
2024/06/06	1	132.50	3	132.33	130.50	-2	1,389	-0.14%
2024/06/05	0	0.00	1	128.50	128.50	-1	1,339	-0.07%
2024/06/04	1	130.50	0	0.00	130.50	1	1,413	0.07%
2024/05/30	0	0.00	1	131.00	129.50	-1	1,304	-0.08%
2024/05/28	1	124.00	5	130.40	129.00	-4	1,245	-0.32%
2024/05/22	1	116.50	0	0.00	118.00	1	1,324	0.08%
2024/05/15	0	0.00	0.2	118.00	116.00	-0.2	1,734	-0.01%
2024/04/24	0	0.00	1	115.00	115.50	-1	2,205	-0.05%
2024/04/18	2	116.50	0	0.00	117.50	2	2,195	0.09%
2024/04/15	1	121.00	3	121.50	121.50	-2	2,174	-0.09%
2024/04/11	1	126.50	2	125.50	125.50	-1	2,166	-0.05%
2024/04/10	1	130.00	1	129.00	129.00	0	2,162	0.00%
2024/04/09	1	130.50	1	127.50	127.50	0	2,159	0.00%
2024/04/03	0	0.00	4	126.50	127.50	-4	2,131	-0.19%
2024/04/02	1	127.00	0	0.00	127.50	1	2,130	0.05%
2024/03/27	0	0.00	1	123.00	124.00	-1	2,137	-0.05%
2024/03/22	1	131.00	0	0.00	128.50	1	2,159	0.05%
2024/03/18	0	0.00	1	126.00	126.50	-1	2,216	-0.05%
2024/03/15	1	125.00	1	124.00	123.50	0	2,250	0.00%
2024/03/12	6	129.17	2	129.00	129.50	4	2,385	0.17%
2024/03/11	0	0.00	1	129.00	128.50	-1	2,393	-0.04%
2024/03/08	2	131.00	0	0.00	129.50	2	2,439	0.08%
2024/03/07	1	131.50	0.1	133.50	131.50	0.9	2,390	0.04%
2024/03/06	0	0.00	1	132.50	132.00	-1	2,447	-0.04%
2024/03/05	0	0.00	1	132.50	131.50	-1	2,529	-0.04%
2024/03/04	0	0.00	1.1	130.61	130.50	-1.1	2,580	-0.04%
2024/03/01	0	0.00	1	129.00	129.50	-1	2,691	-0.04%
2024/02/27	1	129.00	1	130.00	128.50	0	2,893	0.00%
2024/02/23	0.1	134.00	6	134.50	132.50	-5.9	3,063	-0.19%
2024/02/22	6	130.17	0.1	131.50	131.50	5.9	3,009	0.20%
2024/02/21	1.1	130.09	1	129.00	129.50	0.1	2,972	0.00%
2024/02/20	4	135.75	1	136.00	135.50	3	2,886	0.10%
2024/02/19	0.2	136.50	8	134.81	133.50	-7.8	2,822	-0.28%
2024/02/16	0	0.00	3	131.50	132.50	-3	2,756	-0.11%
2024/02/15	0	0.00	2.4	130.42	131.50	-2.4	2,759	-0.09%
2024/01/31	1	127.50	0	0.00	125.50	1	2,787	0.04%
2024/01/26	1	126.50	1	126.00	126.00	0	2,974	0.00%
2024/01/25	0	0.00	1	127.50	126.50	-1	2,989	-0.03%
2024/01/24	4.2	128.24	0	0.00	127.50	4.2	2,970	0.14%
2024/01/23	1	127.50	1	126.00	127.00	0	2,959	0.00%
2024/01/22	0.1	127.00	1	127.00	127.00	-0.9	2,955	-0.03%
2024/01/19	0	0.00	1	128.00	125.50	-1	2,939	-0.03%
2024/01/17	1	123.50	0	0.00	122.00	1	2,970	0.03%
2024/01/10	0	0.00	1	121.00	121.50	-1	3,164	-0.03%
2024/01/09	5	121.50	0	0.00	120.50	5	3,195	0.16%
2024/01/04	0	0.00	1	123.50	123.00	-1	3,265	-0.03%
2024/01/03	0	0.00	2	125.00	124.00	-2	3,256	-0.06%
2023/12/28	1	128.50	0	0.00	128.00	1	3,273	0.03%
2023/12/27	0.2	128.50	1	128.00	128.00	-0.9	3,291	-0.03%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/21	0	0.00	1	124.50	125.00	-1	3,416	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/19	0	0.00	1	126.00	127.00	-1	3,373	-0.03%
2023/12/18	1	128.00	0	0.00	128.00	1	3,370	0.03%
2023/12/14	0	0.00	1	131.00	130.00	-1	3,308	-0.03%
2023/12/11	2	128.00	6	128.00	128.50	-4	3,222	-0.12%
2023/12/08	1	137.00	0	0.00	136.00	1	3,128	0.03%
2023/12/07	1	133.50	0	0.00	135.00	1	3,092	0.03%
2023/12/06	1	137.50	1	137.50	136.00	0	3,046	0.00%
2023/12/05	1	139.00	6	136.00	135.50	-5	3,037	-0.16%
2023/12/04	1	138.50	0	0.00	137.50	1	2,976	0.03%
2023/12/01	1	139.00	1	139.50	139.50	0	2,929	0.00%
2023/11/30	0	0.00	22	138.14	138.00	-22	2,840	-0.77%
2023/11/29	0	0.00	3	137.00	136.00	-3	2,739	-0.11%
2023/11/28	3	133.33	3	133.83	132.50	0	2,664	0.00%
2023/11/27	1	138.50	2	136.75	133.50	-1	2,531	-0.04%
2023/11/24	4	137.38	1	138.50	136.50	3	2,387	0.13%
2023/11/22	1	131.00	0	0.00	133.50	1	2,096	0.05%
2023/11/16	0	0.00	1	128.00	128.00	-1	1,978	-0.05%
2023/11/15	0	0.00	1	132.50	128.50	-1	1,973	-0.05%
2023/11/14	1	129.00	3	129.00	130.00	-2	1,941	-0.10%
2023/11/13	4	131.38	1	132.50	128.50	3	1,908	0.16%
2023/11/10	1	127.00	0	0.00	127.00	1	1,789	0.06%
2023/11/09	0	0.00	1	127.50	129.00	-1	1,763	-0.06%
2023/11/08	6	128.83	0	0.00	128.50	6	1,773	0.34%
2023/11/07	2	130.00	4.2	129.64	130.00	-2.2	1,712	-0.13%
2023/11/06	2	129.00	3.1	128.85	128.00	-1.1	1,633	-0.07%
2023/11/01	12	115.96	0	0.00	115.50	12	1,514	0.79%
2023/10/31	1	117.50	0	0.00	115.50	1	1,516	0.07%
2023/10/20	2	119.75	2	119.50	120.00	0	1,498	0.00%
2023/10/19	1	120.00	1	124.00	123.50	0	1,467	0.00%
2023/10/17	1	118.00	0	0.00	118.00	1	1,490	0.07%
2023/10/16	0	0.00	1	117.00	115.00	-1	1,520	-0.07%
2023/10/13	1	119.00	1	118.00	118.00	0	1,554	0.00%
2023/10/12	3	118.83	2	118.25	119.00	1	1,593	0.06%
2023/10/02	0	0.00	1	117.50	115.50	-1	1,943	-0.05%
2023/09/28	6	118.17	4.2	118.67	117.50	1.8	2,015	0.09%
2023/09/27	1	114.00	1	115.00	118.00	0	2,224	0.00%
2023/09/25	0	0.00	2	109.00	108.50	-2	2,693	-0.07%
2023/09/19	1	111.00	0	0.00	111.00	1	2,924	0.03%
2023/09/07	1	116.50	2	117.50	115.50	-1	3,711	-0.03%
2023/09/06	3	116.17	0	116.33	116.00	3	4,172	0.07%
2023/09/05	1	117.00	0	0.00	117.00	1	4,457	0.02%
2023/08/22	0.1	111.00	2.8	110.29	110.50	-2.8	4,959	-0.06%
2023/08/21	0	0.00	2.1	110.50	111.00	-2.1	4,962	-0.04%
2023/08/18	0	0.00	0.3	110.83	109.00	-0.3	4,945	-0.01%
2023/08/17	1	112.50	0	0.00	112.00	1	4,932	0.02%
2023/08/15	1.6	109.87	0.8	109.88	110.00	0.8	4,908	0.02%
2023/08/08	0	116.50	0	0.00	116.00	0	4,820	0.00%
2023/08/07	0.1	120.00	3.2	119.03	119.00	-3.1	4,807	-0.06%
2023/08/04	2	119.75	0	0.00	121.00	2	4,784	0.04%
2023/07/31	2	126.50	0.3	128.50	125.00	1.7	4,721	0.04%
2023/07/28	0.2	129.00	1	129.00	128.50	-0.8	4,688	-0.02%
2023/07/27	0.2	127.50	0.2	127.00	127.00	0	4,669	0.00%
2023/07/26	2	126.50	0	0.00	125.50	2	4,655	0.04%
2023/07/25	6	130.00	7	129.14	129.00	-1	4,639	-0.02%
2023/07/24	0	0.00	1	124.50	126.50	-1	4,607	-0.02%
2023/07/21	1	129.50	1	130.50	129.50	0	4,566	0.00%
2023/07/20	2	134.25	2	136.00	136.50	0	4,510	0.00%
2023/07/19	4	134.63	4	134.50	134.00	0	4,475	0.00%
2023/07/18	2	134.75	3	134.67	132.50	-1	4,433	-0.02%
2023/07/17	2	136.00	3	134.83	134.00	-1	4,399	-0.02%
2023/07/14	1	137.00	32	137.00	138.00	-31	4,358	-0.71%
2023/07/13	6	138.24	2	136.75	134.50	4	4,332	0.09%
2023/07/12	30	137.00	46	137.26	137.00	-16	4,253	-0.38%
2023/07/11	19	135.21	2	136.75	133.50	17	4,175	0.41%
2023/07/10	34	135.49	2	136.25	136.00	32	4,119	0.78%
2023/07/07	3	135.50	1	134.00	134.00	2	4,061	0.05%
2023/07/06	5	138.00	0	0.00	135.00	5	3,973	0.13%
2023/07/05	11.2	145.33	2	140.25	140.00	9.2	3,862	0.24%
2023/07/04	10	139.95	25	140.64	144.50	-15	3,576	-0.42%
2023/07/03	8	130.50	2	132.00	131.50	6	3,173	0.19%
2023/06/30	0	0.00	1	128.00	128.50	-1	3,046	-0.03%
2023/06/29	1	126.50	2	126.00	126.00	-1	3,017	-0.03%
2023/06/28	4	128.13	1	126.50	126.50	3	3,009	0.10%
2023/06/27	2	126.00	2	126.25	126.50	0	2,960	0.00%
2023/06/26	2	126.00	0	0.00	124.50	2	2,867	0.07%
2023/06/21	1	123.50	1	124.50	123.00	0	2,813	0.00%
2023/06/20	2	127.25	1	127.00	126.50	1	2,776	0.04%
2023/06/19	5	129.10	1	130.50	129.00	4	2,744	0.15%
2023/06/16	1	128.50	0	0.00	127.00	1	2,673	0.04%
2023/06/15	8.2	133.61	5	133.90	130.00	3.2	2,616	0.12%
2023/06/14	2	128.75	0	0.00	129.00	2	2,456	0.08%
2023/06/13	1	127.50	3	130.83	130.00	-2	2,372	-0.08%
2023/06/12	4	133.00	1	134.00	128.00	3	2,139	0.14%
2023/06/09	1	127.50	7	122.50	128.00	-6	1,682	-0.36%
2023/06/08	8	117.50	14	118.61	116.50	-6	1,425	-0.42%
2023/06/07	1	109.00	1	111.50	113.00	0	1,147	0.00%
2023/05/30	0	0.00	1	105.00	105.50	-1	1,153	-0.09%
2023/05/05	0	0.00	1	101.00	99.90	-1	1,431	-0.07%
2023/04/28	1	98.10	19	99.29	98.00	-18	1,579	-1.14%
2023/04/14	0	0.00	2	107.00	106.50	-2	1,612	-0.12%
2023/04/12	0	0.00	12	107.00	107.00	-12	1,616	-0.74%
2023/03/31	10	108.00	0	0.00	108.00	10	1,652	0.61%
2023/03/29	2	107.50	0	0.00	107.50	2	1,661	0.12%
2023/03/14	0	0.00	3	107.17	106.50	-3	1,667	-0.18%
2023/03/13	2	106.50	0	0.00	107.00	2	1,736	0.12%
2023/03/10	1	110.00	1	110.00	110.00	0	1,747	0.00%
2023/03/08	0	0.00	2	111.75	111.50	-2	1,820	-0.11%
2023/03/06	0	0.00	1	104.50	105.50	-1	1,721	-0.06%
2023/03/02	0	0.00	1	103.50	103.50	-1	1,756	-0.06%
2023/03/01	1	103.50	1	103.00	104.00	0	1,810	0.00%
2023/02/17	0	0.00	1	103.50	104.00	-1	2,329	-0.04%
2023/02/16	2	105.75	0	0.00	106.50	2	2,299	0.09%
2023/02/10	1	113.00	4	111.75	107.00	-3	2,416	-0.12%
2023/02/08	1	109.00	1	109.00	108.50	0	2,368	0.00%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/03	1	109.50	0	0.00	107.50	1	2,350	0.04%
2023/02/02	0	0.00	1	109.00	109.00	-1	2,346	-0.04%
2023/02/01	1	107.50	0	0.00	107.50	1	2,326	0.04%
2023/01/30	3	106.83	1	107.00	106.00	2	2,325	0.09%
2023/01/16	0	0.00	2	103.25	103.50	-2	2,261	-0.09%
2023/01/13	1	102.00	1	106.00	101.50	0	2,252	0.00%
2023/01/06	0	0.00	3	100.07	102.00	-3	2,163	-0.14%
2023/01/04	0	0.00	1	98.30	98.50	-1	2,200	-0.05%
2022/12/30	1	98.00	0	0.00	96.30	1	2,255	0.04%
2022/12/23	0	0.00	1	99.10	99.50	-1	2,554	-0.04%
2022/12/22	1	103.00	0	0.00	101.00	1	2,641	0.04%
2022/12/20	0	0.00	1	104.50	100.50	-1	2,752	-0.04%
2022/12/16	2	102.75	2	103.00	102.50	0	2,826	0.00%
2022/12/14	0	0.00	6	104.50	105.50	-6	2,808	-0.21%
2022/12/08	1	104.50	1	104.50	104.00	0	2,788	0.00%
2022/12/07	1	104.50	1	107.00	103.50	0	2,784	0.00%
2022/12/06	7	109.36	0	0.00	106.50	7	2,754	0.25%
2022/12/05	3	111.67	1	110.50	111.00	2	2,723	0.07%
2022/12/01	3	108.00	5	108.60	106.00	-2	2,630	-0.08%
2022/11/30	1	105.00	0	0.00	104.50	1	2,535	0.04%
2022/11/28	0	0.00	1	102.50	104.00	-1	2,518	-0.04%
2022/11/23	2	107.00	0	0.00	104.00	2	2,530	0.08%
2022/11/22	2	104.50	0	0.00	105.00	2	2,489	0.08%
2022/11/17	0	0.00	1	105.00	107.00	-1	2,423	-0.04%
2022/11/16	54	108.68	51	108.02	108.00	3	2,381	0.13%
2022/11/15	2	109.50	1	108.00	109.50	1	2,254	0.04%
2022/11/11	11	100.55	15	98.61	97.80	-4	2,164	-0.18%
2022/11/07	4	94.90	2	93.20	93.30	2	2,197	0.09%
2022/11/04	2	95.70	1	96.50	96.70	1	2,209	0.05%
2022/10/28	0	0.00	1	91.50	91.40	-1	2,528	-0.04%
2022/10/18	1	91.00	0	0.00	91.70	1	2,659	0.04%
2022/10/17	0	0.00	1	91.80	91.50	-1	2,731	-0.04%
2022/10/12	1	90.50	1	91.80	90.60	0	2,837	0.00%
2022/10/11	3	89.60	2	89.00	88.50	1	2,908	0.03%
2022/10/05	1	95.30	0	0.00	94.20	1	3,049	0.03%
2022/10/03	2	92.75	2	90.80	91.00	0	3,013	0.00%
2022/09/30	0	0.00	1	94.70	96.00	-1	3,088	-0.03%
2022/09/29	2	95.75	1	94.80	92.90	1	3,245	0.03%
2022/09/23	1	118.00	0	0.00	113.00	1	3,130	0.03%
2022/09/21	0	0.00	1	121.00	120.50	-1	3,151	-0.03%
2022/09/20	0	0.00	2	123.00	121.50	-2	3,169	-0.06%
2022/09/16	2	121.50	2	122.00	122.00	0	3,253	0.00%
2022/09/15	0	0.00	1	126.00	123.50	-1	3,306	-0.03%
2022/09/13	0	0.00	3	127.00	125.00	-3	3,416	-0.09%
2022/09/06	0	0.00	1	120.50	119.50	-1	3,601	-0.03%
2022/09/05	2	123.75	2	124.50	122.00	0	3,648	0.00%
2022/09/01	1	128.50	0	0.00	127.50	1	3,671	0.03%
2022/08/31	2	131.50	0	0.00	131.50	2	3,663	0.05%
2022/08/29	2	123.50	2	125.00	126.00	0	3,692	0.00%
2022/08/25	1	130.00	0	0.00	129.50	1	3,821	0.03%
2022/08/22	2	131.75	0	0.00	128.50	2	4,022	0.05%
2022/08/19	2	126.75	1	129.00	129.50	1	3,998	0.03%
2022/08/18	5	124.50	1	125.00	124.50	4	3,947	0.10%
2022/08/15	0	0.00	1	123.50	124.50	-1	4,055	-0.02%
2022/08/12	2	121.00	53	118.85	122.50	-51	4,094	-1.25%
2022/08/11	0	0.00	1	120.50	120.50	-1	4,113	-0.02%
2022/08/10	1	121.50	0	0.00	120.50	1	4,137	0.02%
2022/08/09	2	127.50	1	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	1	129.50	2	130.25	129.50	-1	4,038	-0.02%
2022/08/04	1	126.00	1	129.00	129.50	0	3,959	0.00%
2022/08/01	1	126.00	0	0.00	127.00	1	3,991	0.03%
2022/07/29	1	128.00	2	129.00	129.00	-1	4,034	-0.02%
2022/07/28	0	0.00	1	127.50	126.50	-1	4,072	-0.02%
2022/07/27	1	128.50	0	0.00	128.50	1	4,109	0.02%
2022/07/26	31	127.94	31	127.50	127.50	0	4,362	0.00%
2022/07/25	1	124.00	1	126.00	126.00	0	4,407	0.00%
2022/07/22	1	125.00	0	0.00	125.00	1	4,576	0.02%
2022/07/21	0	0.00	1	128.00	128.00	-1	4,613	-0.02%
2022/07/20	2	124.00	0	0.00	122.00	2	4,686	0.04%
2022/07/18	1	123.00	1	124.00	124.50	0	4,884	0.00%
2022/07/15	2	119.75	2	120.25	122.00	0	5,046	0.00%
2022/07/14	0	0.00	2	113.50	114.00	-2	4,993	-0.04%
2022/07/13	0	0.00	1	109.00	108.00	-1	5,079	-0.02%
2022/07/11	1	113.50	0	0.00	112.50	1	5,095	0.02%
2022/07/08	1	107.00	1	113.50	111.00	0	5,042	0.00%
2022/07/07	3	105.67	1	109.50	111.00	2	4,893	0.04%
2022/07/06	1	111.50	0	0.00	111.50	1	4,678	0.02%
2022/07/05	2	120.00	3.1	122.55	123.50	-1.1	4,631	-0.02%
2022/07/01	0	0.00	2	121.50	122.00	-2	4,577	-0.04%
2022/06/29	0	0.00	2	134.75	134.50	-2	4,539	-0.04%
2022/06/28	0	0.00	1	132.50	132.50	-1	4,668	-0.02%
2022/06/24	0	0.00	4	127.50	128.50	-4	4,711	-0.08%
2022/06/23	0	0.00	4	124.50	124.50	-4	4,660	-0.09%
2022/06/22	2	119.25	0	0.00	119.50	2	4,605	0.04%
2022/06/21	1	121.50	1	120.00	124.50	0	4,556	0.00%
2022/06/20	1	124.00	0	0.00	122.00	1	4,497	0.02%
2022/06/17	1	126.50	0	0.00	129.50	1	4,437	0.02%
2022/06/16	2	134.75	0	0.00	131.50	2	4,399	0.05%
2022/06/15	5	139.40	0	0.00	137.00	5	4,351	0.11%
2022/06/08	3	145.67	0	0.00	146.00	3	4,161	0.07%
2022/06/06	5	148.50	6	150.00	147.00	-1	4,107	-0.02%
2022/06/02	3	147.00	8	147.56	146.00	-5	4,008	-0.12%
2022/06/01	0	0.00	0.1	148.00	148.00	-0.1	3,969	0.00%
2022/05/31	4	147.63	11	149.36	147.00	-7	3,922	-0.18%
2022/05/30	0	0.00	5	146.30	146.00	-5	3,782	-0.13%
2022/05/27	1	143.50	6	142.92	143.50	-5	3,728	-0.13%
2022/05/26	2	138.50	0	0.00	140.50	2	3,679	0.05%
2022/05/25	0	0.00	3	141.17	140.50	-3	3,661	-0.08%
2022/05/24	6	139.00	0	0.00	138.00	6	3,663	0.16%
2022/05/23	4	142.75	5	146.00	142.50	-1	3,617	-0.03%
2022/05/20	0	0.00	1	144.00	144.00	-1	3,542	-0.03%
2022/05/19	3	138.83	9.2	142.12	144.00	-6.2	3,476	-0.18%
2022/05/18	2	138.00	4	140.50	139.50	-2	3,422	-0.06%
2022/05/17	0	0.00	5	139.10	140.00	-5	3,358	-0.15%
2022/05/16	2	136.50	5	138.70	135.00	-3	3,322	-0.09%
2022/05/13	0	0.00	3	135.67	135.50	-3	3,295	-0.09%
2022/05/12	1	133.00	0	0.00	132.50	1	3,276	0.03%
2022/05/10	0	0.00	2	135.00	135.50	-2	3,192	-0.06%
2022/05/06	9	132.72	4	134.50	134.50	5	3,131	0.16%
2022/05/05	2	135.50	2	138.00	134.50	0	3,077	0.00%
2022/05/04	2	136.00	3	136.17	135.00	-1	3,024	-0.03%
2022/05/03	8	140.31	4	142.75	137.00	4	2,958	0.14%
2022/04/29	10	138.80	6	138.08	138.00	4	2,675	0.15%
2022/04/28	27	137.02	7	136.07	135.50	20	2,587	0.77%
2022/04/27	1	133.00	6	133.67	136.00	-5	2,398	-0.21%
2022/04/26	8	138.38	5	133.80	131.50	3	2,301	0.13%
2022/04/25	3	137.17	3	137.17	137.00	0	2,148	0.00%
2022/04/22	3	139.33	4	138.25	138.00	-1	2,052	-0.05%
2022/04/21	4	135.63	7	136.79	138.00	-3	1,943	-0.15%
2022/04/20	0	0.00	6	130.83	130.50	-6	1,676	-0.36%
2022/04/19	7	130.64	7	129.57	126.50	0	1,602	0.00%
2022/04/18	2	126.75	2	130.50	130.00	0	1,483	0.00%
2022/04/13	1	122.00	0	0.00	120.50	1	1,452	0.07%
2022/04/06	3	124.67	0	0.00	125.00	3	1,911	0.16%
2022/03/31	3	131.67	2	131.00	130.50	1	1,990	0.05%
2022/03/30	0	0.00	1	130.50	130.50	-1	1,826	-0.05%
2022/03/24	1	121.00	0	0.00	120.50	1	1,752	0.06%
2022/03/17	0	0.00	2	123.00	122.00	-2	1,788	-0.11%
2022/03/16	0	0.00	1	119.50	119.50	-1	1,777	-0.06%
2022/03/11	1	118.00	0	0.00	119.50	1	1,804	0.06%
2022/03/10	1	120.50	1	120.50	118.00	0	1,852	0.00%
2022/03/07	1	116.50	2	116.75	118.50	-1	1,988	-0.05%
2022/03/04	1	121.00	2	121.25	120.50	-1	1,993	-0.05%
2022/03/03	1	123.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	0	0.00	2	119.00	121.50	-2	2,029	-0.10%
2022/03/01	0	0.00	1	120.50	120.50	-1	2,032	-0.05%
2022/02/25	0	0.00	2	120.00	118.50	-2	2,038	-0.10%
2022/02/24	2	119.00	1	120.00	118.00	1	2,053	0.05%
2022/02/23	0	0.00	2	122.25	122.00	-2	2,048	-0.10%
2022/02/22	1	119.50	1	120.00	120.00	0	2,086	0.00%
2022/02/21	1	122.50	1	123.00	122.50	0	2,091	0.00%
2022/02/18	2	123.50	1	123.50	124.50	1	2,107	0.05%
2022/02/17	1	131.00	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	1	133.00	133.00	-1	2,083	-0.05%
2022/02/15	0	0.00	1	128.00	128.00	-1	2,116	-0.05%
2022/02/11	0	0.00	1	129.50	128.50	-1	2,313	-0.04%
2022/02/09	0	0.00	3	132.17	132.00	-3	2,607	-0.12%
2022/02/08	0	0.00	3	129.17	129.50	-3	2,664	-0.11%
2022/01/26	1	125.50	1	126.00	125.50	0	2,719	0.00%
2022/01/25	1	126.50	0	0.00	126.50	1	2,804	0.04%
2022/01/24	1	128.00	1	128.50	129.50	0	2,841	0.00%
2022/01/20	0	0.00	1	135.00	135.00	-1	2,851	-0.04%
2022/01/19	1	133.00	1	134.00	133.00	0	2,867	0.00%
2022/01/18	4	136.75	3	136.67	136.00	1	2,872	0.03%
2022/01/17	1	137.00	6	138.33	137.00	-5	2,882	-0.17%
2022/01/14	2	137.50	7	138.71	136.00	-5	2,897	-0.17%
2022/01/11	2	136.25	3	136.26	136.50	-1	3,074	-0.03%
2022/01/10	0	0.00	3	139.33	139.50	-3	3,363	-0.09%
2022/01/07	0	0.00	1	142.50	138.00	-1	3,428	-0.03%
2022/01/06	2	140.50	2	141.25	141.50	0	3,396	0.00%
2022/01/05	2	143.25	1.1	144.00	143.00	0.9	3,378	0.03%
2022/01/04	9.2	148.59	10	148.80	146.00	-0.8	3,327	-0.02%
2022/01/03	19	144.92	1	145.50	143.00	18	3,050	0.59%
2021/12/30	4	143.13	2	144.00	143.00	2	3,016	0.07%
2021/12/29	3.1	143.03	2	144.00	145.00	1.1	2,999	0.04%
2021/12/28	0	0.00	2	143.75	143.00	-2	2,959	-0.07%
2021/12/23	1	139.00	9	139.28	138.50	-8	2,908	-0.28%
2021/12/20	0	0.00	1	135.50	135.50	-1	2,956	-0.03%
2021/12/17	1	136.50	2	137.25	137.00	-1	2,960	-0.03%
2021/12/16	0	0.00	1	139.50	138.00	-1	2,960	-0.03%
2021/12/15	0	0.00	2	137.50	136.50	-2	2,959	-0.07%
2021/12/14	3	138.17	2	137.00	136.50	1	2,979	0.03%
2021/12/13	4	137.75	4	138.75	137.50	0	2,997	0.00%
2021/12/09	1	141.50	0	0.00	141.50	1	3,005	0.03%
2021/12/07	1	141.50	1	142.00	142.00	0	3,038	0.00%
2021/12/03	2	144.50	0	0.00	144.50	2	3,015	0.07%
2021/12/02	1	141.50	0	0.00	143.00	1	2,974	0.03%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/29	1	135.50	1	137.00	136.00	0	3,003	0.00%
2021/11/26	0	0.00	9	134.94	134.50	-9	3,064	-0.29%
2021/11/25	1	138.50	1	138.00	138.00	0	3,102	0.00%
2021/11/24	0	0.00	2	138.25	138.50	-2	3,117	-0.06%
2021/11/23	2	139.75	6	140.42	138.00	-4	3,137	-0.13%
2021/11/22	1	141.00	0	0.00	141.00	1	3,221	0.03%
2021/11/19	1	145.00	1	145.00	143.00	0	3,264	0.00%
2021/11/18	0	0.00	1	144.00	142.00	-1	3,258	-0.03%
2021/11/16	1	142.50	1	142.50	142.50	0	3,270	0.00%
2021/11/12	8	141.44	5	143.20	143.50	3	3,317	0.09%
2021/11/11	12	142.58	9	142.44	142.00	3	3,340	0.09%
2021/11/10	10	148.25	2	148.00	147.50	8	3,484	0.23%
2021/11/09	12	144.75	5	147.80	146.50	7	3,652	0.19%
2021/11/08	3	138.50	1	138.00	138.00	2	3,417	0.06%
2021/11/05	9	138.50	1	138.00	138.50	8	3,474	0.23%
2021/11/04	2	135.25	1	135.00	136.50	1	3,454	0.03%
2021/11/03	8	134.00	0	0.00	134.00	8	3,468	0.23%
2021/11/02	7	136.71	1	141.00	136.50	6	3,486	0.17%
2021/11/01	1.1	136.23	2	138.00	139.00	-0.9	3,422	-0.03%
2021/10/29	13	135.27	0	0.00	135.00	13	3,421	0.38%
2021/10/28	25	134.88	2	136.50	135.00	23	3,431	0.67%
2021/10/27	3	135.33	0	0.00	136.00	3	3,456	0.09%
2021/10/26	1	134.50	1	137.00	133.00	0	3,480	0.00%
2021/10/25	1	132.50	0	0.00	133.50	1	3,524	0.03%
2021/10/22	1	134.00	1	135.00	134.50	0	3,615	0.00%
2021/10/20	1	137.00	1	138.50	137.50	0	3,645	0.00%
2021/10/19	1	137.00	2	137.25	137.50	-1	3,661	-0.03%
2021/10/18	8	134.56	4	137.63	134.50	4	3,648	0.11%
2021/10/15	1	128.50	2	131.00	131.00	-1	3,585	-0.03%
2021/10/13	1	118.50	1	119.50	119.00	0	3,706	0.00%
2021/10/12	1	120.50	1	121.00	121.00	0	3,828	0.00%
2021/10/08	1	124.50	1	125.10	125.00	0	4,141	0.00%
2021/10/06	2	122.00	1	121.00	119.50	1	4,680	0.02%
2021/10/01	2	124.25	1	125.00	121.50	1	5,188	0.02%
2021/09/30	2	125.00	1	125.00	127.50	1	5,275	0.02%
2021/09/29	2	126.00	1	128.25	124.50	1	5,297	0.02%
2021/09/28	1	131.00	1	132.00	131.50	0	5,324	0.00%
2021/09/27	1	134.00	1	135.00	133.50	0	5,407	0.00%
2021/09/16	1	132.50	1	133.50	132.00	0	5,795	0.00%
2021/09/15	1	133.00	1	134.00	133.50	0	5,867	0.00%
2021/09/13	1	139.00	1	140.50	138.50	0	6,083	0.00%
2021/09/08	1	140.50	0	0.00	137.50	1	6,568	0.02%
2021/09/06	1	145.50	1	146.50	145.50	0	6,826	0.00%
2021/09/03	1	149.50	0	0.00	148.50	1	7,138	0.01%
2021/09/02	1	149.50	1	150.00	147.50	0	7,195	0.00%
2021/09/01	2	148.75	134	148.56	152.00	-132	7,157	-1.84%	大賣/鉅額交易
2021/08/31	0	0.00	5	146.00	145.00	-5	7,103	-0.07%
2021/08/30	0	0.00	1	144.50	143.50	-1	7,113	-0.01%
2021/08/26	3	150.50	3	152.00	145.00	0	7,202	0.00%
2021/08/25	10	143.50	0	0.00	145.00	10	7,326	0.14%
2021/08/23	2	140.00	2	139.50	140.00	0	7,362	0.00%
2021/08/16	4	135.50	1	136.50	134.50	3	7,963	0.04%
2021/08/13	123	143.10	2	145.00	143.00	121	7,790	1.55%	大買/鉅額交易
2021/08/11	16	156.56	1	158.00	156.00	15	7,576	0.20%
2021/08/09	1	164.00	0	0.00	162.00	1	7,659	0.01%
2021/07/30	1	169.00	1	170.00	168.00	0	8,183	0.00%
2021/07/29	3.1	170.34	4	170.75	171.50	-1	8,221	-0.01%
2021/07/28	8	161.38	2	166.00	163.50	6	8,249	0.07%
2021/07/26	0	0.00	2	175.25	175.00	-2	8,304	-0.02%
2021/07/23	2	171.50	2	171.50	172.50	0	8,256	0.00%
2021/07/22	3	170.17	1	170.50	168.00	2	8,207	0.02%
2021/07/21	3	167.33	1	171.00	167.50	2	8,146	0.02%
2021/07/19	1	180.00	2	182.25	179.00	-1	7,871	-0.01%
2021/07/16	3	184.33	16	183.72	184.50	-13	7,815	-0.17%
2021/07/15	29	188.47	26	189.81	188.00	3	7,706	0.04%
2021/07/14	2.1	185.46	3	184.83	183.00	-1	7,431	-0.01%
2021/07/13	8	184.31	7	185.71	180.00	1	7,207	0.01%
2021/07/12	6	182.00	14	180.29	186.00	-8	6,948	-0.12%
2021/07/09	1	170.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	5	174.20	0	0.00	173.00	5	6,766	0.07%
2021/07/07	0	0.00	3	176.00	172.00	-3	6,750	-0.04%
2021/07/06	1	170.50	1	172.00	168.00	0	6,792	0.00%
2021/07/05	1	171.00	1	172.00	172.00	0	6,838	0.00%
2021/07/02	1	162.00	1	163.50	168.50	0	6,829	0.00%
2021/07/01	1	166.00	3	166.33	164.00	-2	6,840	-0.03%
2021/06/30	0	0.00	1	169.00	169.00	-1	6,861	-0.01%
2021/06/29	2	172.75	1	170.50	168.50	1	6,940	0.01%
2021/06/28	1	174.00	1	175.00	173.00	0	7,134	0.00%
2021/06/25	1	177.50	1	179.50	174.00	0	7,129	0.00%
2021/06/24	2	176.75	1	178.00	176.50	1	7,045	0.01%
2021/06/23	3	175.00	2	176.00	175.00	1	7,014	0.01%
2021/06/22	3	169.33	2	171.25	170.50	1	6,885	0.01%
2021/06/21	2	171.50	2	172.50	171.50	0	6,832	0.00%
2021/06/18	4	177.88	4	178.38	177.00	0	6,705	0.00%
2021/06/17	4	173.88	7	172.93	174.50	-3	6,484	-0.05%
2021/06/16	0	0.00	4	171.25	169.50	-4	6,390	-0.06%
2021/06/15	9	172.61	6	171.50	172.00	3	6,359	0.05%
2021/06/11	11	166.91	8	167.88	167.00	3	6,218	0.05%
2021/06/10	2	155.50	4	156.88	160.00	-2	5,943	-0.03%
2021/06/08	2	154.00	7	154.64	155.00	-5	5,946	-0.08%
2021/06/07	2	151.00	2	154.75	154.00	0	5,999	0.00%
2021/06/04	2	154.00	2	154.75	151.50	0	5,961	0.00%
2021/06/03	4	156.00	3	157.00	157.00	1	5,978	0.02%
2021/06/02	2	160.00	8	159.13	157.50	-6	5,940	-0.10%
2021/06/01	2	154.50	1	154.00	155.00	1	5,765	0.02%
2021/05/31	2	151.75	1	152.00	152.50	1	5,804	0.02%
2021/05/28	1	155.50	1	156.00	154.00	0	5,953	0.00%
2021/05/27	2	150.75	6	151.75	149.00	-4	5,968	-0.07%
2021/05/26	11	150.64	8	151.00	150.00	3	5,931	0.05%
2021/05/25	4	150.63	1	151.00	146.50	3	5,877	0.05%
2021/05/24	4	137.50	7	138.43	143.50	-3	5,725	-0.05%
2021/05/21	1	130.00	1	130.50	130.50	0	5,541	0.00%
2021/05/20	2	127.50	1	127.00	124.50	1	5,629	0.02%
2021/05/19	1	125.50	1	126.50	127.50	0	5,799	0.00%
2021/05/18	3	127.00	1	131.00	131.00	2	5,877	0.03%
2021/05/14	2	130.75	4	133.88	127.00	-2	6,002	-0.03%
2021/05/13	0	0.00	2	129.50	132.00	-2	6,118	-0.03%
2021/05/12	5	122.60	1	128.00	122.00	4	6,583	0.06%
2021/05/11	4	135.75	1	138.50	135.00	3	6,563	0.05%
2021/05/10	1	147.00	1	148.00	147.00	0	6,685	0.00%
2021/05/07	2	149.75	5	149.30	151.50	-3	6,828	-0.04%
2021/05/06	3	142.50	1	143.00	142.50	2	7,030	0.03%
2021/05/05	2	144.00	5	146.40	145.00	-3	7,264	-0.04%
2021/05/04	4	138.25	2	137.75	139.50	2	8,261	0.02%
2021/05/03	5	147.90	1	151.00	146.00	4	8,256	0.05%
2021/04/29	1	156.50	1	157.50	156.00	0	8,413	0.00%
2021/04/27	1	160.00	1	161.00	159.50	0	8,883	0.00%
2021/04/22	2	158.00	1	160.00	156.00	1	9,853	0.01%
2021/04/19	3	158.33	1	159.00	158.00	2	10,647	0.02%
2021/04/16	1	162.00	1	163.50	161.00	0	11,002	0.00%
2021/04/14	3	160.17	1	163.50	159.00	2	12,043	0.02%
2021/04/13	9	165.39	3	165.83	164.50	6	12,703	0.05%
2021/04/12	3	168.67	3	169.83	168.00	0	12,875	0.00%
2021/04/09	3	175.33	1	176.00	175.00	2	13,056	0.02%
2021/04/08	2	178.50	0	0.00	178.50	2	13,451	0.01%
2021/04/07	3	176.33	3	178.17	179.50	0	13,495	0.00%
2021/04/06	6	177.75	6	176.56	176.00	0	13,482	0.00%
2021/04/01	5	180.00	2	180.75	179.00	3	13,519	0.02%
2021/03/31	6	180.00	6	180.33	181.00	0	13,493	0.00%
2021/03/30	0	0.00	5	174.00	173.50	-5	13,352	-0.04%
2021/03/29	1	174.00	0	0.00	172.50	1	13,563	0.01%
2021/03/25	5	166.50	0	0.00	166.50	5	14,068	0.04%
2021/03/22	2	172.50	10	172.00	171.00	-8	14,591	-0.05%
2021/03/18	10	174.50	0	0.00	174.50	10	15,457	0.06%
2021/03/17	2	174.50	8	175.88	173.00	-6	16,019	-0.04%
2021/03/16	3	172.33	2	172.75	172.00	1	16,435	0.01%
2021/03/15	3	173.67	2	173.75	173.00	1	17,301	0.01%
2021/03/12	2	174.75	8	176.31	174.00	-6	18,042	-0.03%
2021/03/11	3	172.17	2	173.75	174.50	1	18,240	0.01%
2021/03/10	2	168.25	2	169.25	168.00	0	18,435	0.00%
2021/03/09	6	165.33	4	167.38	169.50	2	18,692	0.01%
2021/03/08	2	168.25	3	169.83	166.50	-1	18,842	-0.01%
2021/03/05	3	170.33	3	171.33	170.00	0	18,948	0.00%
2021/03/04	2	173.50	1	173.00	173.00	1	19,169	0.01%
2021/03/03	4	165.00	5	168.40	177.50	-1	19,401	-0.01%
2021/03/02	12	169.33	6	171.67	166.50	6	19,411	0.03%
2021/02/26	3	172.33	2	173.50	173.00	1	19,843	0.01%
2021/02/25	5	175.50	3	177.17	175.00	2	20,021	0.01%
2021/02/24	6	178.33	6	179.17	177.00	0	20,393	0.00%
2021/02/23	1	177.00	7	177.57	178.50	-6	20,736	-0.03%
2021/02/22	9	183.56	2	184.50	181.50	7	21,242	0.03%
2021/02/19	4	183.13	5	183.00	183.50	-1	21,752	0.00%
2021/02/18	8	178.38	3	179.17	179.00	5	22,257	0.02%
2021/02/17	4	180.13	4	181.13	181.00	0	22,991	0.00%
2021/02/05	2	175.25	2	176.50	174.50	0	23,351	0.00%
2021/02/04	8	172.81	6	173.58	174.00	2	23,961	0.01%
2021/02/03	9	181.50	2	186.25	178.00	7	24,408	0.03%
2021/02/02	1	191.50	1	192.50	192.50	0	24,549	0.00%
2021/02/01	1	182.00	3	185.67	191.00	-2	25,135	-0.01%
2021/01/29	4	191.13	5	191.05	185.50	-1	25,467	0.00%
2021/01/28	3	192.83	2	195.00	192.00	1	25,635	0.00%
2021/01/27	3	205.50	1	202.50	203.00	2	25,941	0.01%
2021/01/26	7	209.43	11	211.41	203.00	-4	26,040	-0.02%
2021/01/22	4	200.75	9	203.50	203.00	-5	24,898	-0.02%
2021/01/21	0	0.00	1	198.50	203.00	-1	24,715	0.00%
2021/01/20	8	197.25	5	198.70	195.00	3	24,517	0.01%
2021/01/19	2	203.75	1	202.50	204.00	1	24,299	0.00%
2021/01/18	1	186.00	1	190.00	202.50	0	24,131	0.00%
2021/01/15	12	199.21	13	204.69	193.00	-1	23,970	0.00%
2021/01/14	2	200.00	2	201.50	199.00	0	23,591	0.00%
2021/01/13	4	203.25	3	202.67	202.00	1	23,410	0.00%
2021/01/12	6	201.83	6	203.33	199.50	0	23,156	0.00%
2021/01/11	8	200.19	12	201.67	205.50	-4	22,830	-0.02%
2021/01/08	5	205.00	2	202.25	196.00	3	22,519	0.01%
2021/01/07	10	201.80	5	200.40	203.00	5	22,024	0.02%
2021/01/06	13	194.50	24	197.50	193.00	-11	21,470	-0.05%
2021/01/05	5	191.80	2	189.75	188.00	3	20,708	0.01%
2021/01/04	3	186.17	2	188.75	187.50	1	20,524	0.00%
2020/12/31	1	184.50	5	181.60	183.50	-4	20,324	-0.02%
2020/12/30	0	0.00	3	174.50	176.50	-3	19,893	-0.02%
2020/12/29	3	172.00	1	174.00	171.50	2	19,833	0.01%
2020/12/28	9	171.44	6	173.25	172.00	3	19,785	0.02%
2020/12/25	2	169.25	1	171.00	169.00	1	19,703	0.01%
2020/12/24	2	170.75	1	173.00	170.00	1	19,653	0.01%
2020/12/23	1	171.00	2	171.75	173.50	-1	19,578	-0.01%
2020/12/22	5	170.50	2	168.25	167.50	3	19,489	0.02%
2020/12/21	2	164.50	5	166.00	164.00	-3	19,295	-0.02%
2020/12/18	5	171.90	3	171.67	171.50	2	19,108	0.01%
2020/12/17	7	172.43	3	173.83	175.00	4	19,345	0.02%
2020/12/16	7	174.57	5	173.10	171.50	2	19,198	0.01%
2020/12/15	13	172.54	11	174.05	171.00	2	18,978	0.01%
2020/12/14	2	181.25	1	181.00	176.00	1	18,544	0.01%
2020/12/11	1	195.00	4	190.88	188.00	-3	18,244	-0.02%
2020/12/10	6	205.33	55	204.27	208.50	-49	17,953	-0.27%
2020/12/09	8	206.69	4	202.75	204.00	4	17,732	0.02%
2020/12/08	1	195.50	5	193.00	199.00	-4	16,902	-0.02%
2020/12/07	58	181.14	9	179.22	181.00	49	16,210	0.30%
2020/12/04	7	179.93	4	179.50	176.50	3	16,011	0.02%
2020/12/03	1	182.50	11	177.27	185.00	-10	15,856	-0.06%
2020/12/02	10	177.00	2	178.25	177.00	8	15,706	0.05%
2020/12/01	7	177.36	7	179.64	180.50	0	15,636	0.00%
2020/11/30	8	180.06	8	180.31	179.50	0	15,668	0.00%
2020/11/27	7	173.93	4	174.38	177.00	3	15,781	0.02%
2020/11/26	2	180.00	4	181.13	179.50	-2	15,633	-0.01%
2020/11/25	8	178.63	5	177.10	179.00	3	15,522	0.02%
2020/11/24	1	188.50	1	189.50	185.00	0	15,127	0.00%
2020/11/23	4	189.75	4	188.63	190.00	0	15,109	0.00%
2020/11/20	3	189.33	3	190.83	187.00	0	15,053	0.00%
2020/11/19	1	186.50	3	190.00	189.50	-2	14,903	-0.01%
2020/11/18	12	185.58	13	185.15	186.50	-1	14,501	-0.01%
2020/11/17	15	182.07	16	185.72	179.50	-1	14,192	-0.01%
2020/11/16	10	182.30	8	182.44	190.00	2	13,878	0.01%
2020/11/13	11	171.41	12	171.17	175.00	-1	13,259	-0.01%
2020/11/12	9	167.06	11	168.68	170.00	-2	12,977	-0.02%
2020/11/11	7	164.43	9	165.00	171.00	-2	12,355	-0.02%
2020/11/10	6	157.50	4	158.25	160.00	2	11,944	0.02%
2020/11/09	2	147.00	8	153.50	156.50	-6	11,295	-0.05%
2020/11/06	7	140.57	6	141.75	142.50	1	10,799	0.01%
2020/11/05	4	136.75	4	136.50	136.50	0	10,591	0.00%
2020/11/04	17	132.38	14	133.68	135.00	3	10,510	0.03%
2020/11/03	11	129.14	12	128.04	127.00	-1	10,071	-0.01%
2020/10/29	0	0.00	2	118.75	121.00	-2	10,137	-0.02%
2020/10/28	2	121.00	1	121.00	120.50	1	10,289	0.01%
2020/10/27	1	122.00	1	124.00	124.00	0	10,407	0.00%
2020/10/23	0	0.00	2	124.25	124.50	-2	10,925	-0.02%
2020/10/20	0	0.00	1	117.00	117.50	-1	12,615	-0.01%
2020/10/15	0	0.00	1	124.00	123.00	-1	13,396	-0.01%
2020/10/13	1	122.50	0	0.00	123.50	1	14,190	0.01%
2020/10/08	5	121.50	36	120.61	121.00	-31	15,305	-0.20%
2020/10/07	30	119.50	1	117.50	118.00	29	15,940	0.18%
2020/09/29	2	115.00	2	114.00	113.50	0	18,154	0.00%
2020/09/25	1	115.50	1	111.00	110.50	0	19,141	0.00%
2020/09/24	2	115.00	2	115.50	115.00	0	19,447	0.00%
2020/09/23	3	117.50	0	0.00	119.50	3	20,036	0.01%
2020/09/22	14	120.68	5	118.70	118.00	9	20,364	0.04%
2020/09/21	2	128.00	1	126.00	125.50	1	20,809	0.00%
2020/09/17	0	0.00	1	128.50	127.00	-1	22,528	0.00%
2020/09/16	1	128.00	3	131.50	128.00	-2	23,416	-0.01%
2020/09/15	1	131.50	1	130.00	129.50	0	23,469	0.00%
2020/09/14	2	131.00	5	130.20	131.50	-3	23,225	-0.01%
2020/09/11	2	124.00	2	124.50	125.50	0	23,024	0.00%
2020/09/10	1	127.50	2	127.00	125.00	-1	22,969	0.00%
2020/09/09	2	123.50	1	124.00	126.50	1	22,944	0.00%
2020/09/08	2	124.50	4	125.25	126.00	-2	22,944	-0.01%
2020/09/04	2	123.50	3	126.33	129.00	-1	22,976	0.00%
2020/09/03	5	130.90	14	128.86	127.50	-9	22,886	-0.04%
2020/09/02	3	128.17	3	129.33	129.00	0	22,798	0.00%
2020/09/01	0	0.00	1	124.50	125.50	-1	22,541	0.00%
2020/08/31	0	0.00	3	124.33	123.50	-3	22,476	-0.01%
2020/08/28	2	120.00	4	122.25	123.00	-2	22,550	-0.01%
2020/08/27	4	121.38	3	123.33	121.50	1	22,530	0.00%
2020/08/26	15	120.97	12	122.29	122.00	3	22,493	0.01%
2020/08/25	0	0.00	1	117.00	118.00	-1	22,183	0.00%
2020/08/24	1	107.00	1	109.00	112.00	0	21,931	0.00%
2020/08/21	0	0.00	8	109.25	110.00	-8	21,832	-0.04%
2020/08/20	11	105.50	2	112.50	102.00	9	21,572	0.04%
2020/08/19	4	114.38	80	115.94	112.50	-76	21,309	-0.36%
2020/08/18	5	118.50	0	0.00	118.00	5	21,142	0.02%
2020/08/17	5	122.90	1	125.00	122.00	4	20,998	0.02%
2020/08/14	1	118.50	14	122.04	126.00	-13	21,133	-0.06%
2020/08/13	2	120.00	1	126.00	120.50	1	20,947	0.00%
2020/08/12	6	123.67	4	124.75	123.50	2	20,939	0.01%
2020/08/11	55	131.28	6	130.25	127.50	49	20,872	0.23%
2020/08/10	6	129.75	15	130.60	128.00	-9	20,869	-0.04%
2020/08/07	3	127.67	5	128.20	126.50	-2	20,790	-0.01%
2020/08/06	37	128.26	5	128.40	128.50	32	20,802	0.15%
2020/08/05	8	128.56	16	128.75	127.00	-8	20,761	-0.04%
2020/08/04	3	127.83	1	129.50	128.00	2	20,817	0.01%
2020/08/03	1	128.00	2	127.50	125.00	-1	20,802	0.00%
2020/07/31	1	122.50	0	0.00	126.00	1	20,709	0.00%
2020/07/30	8	125.13	7	124.64	123.00	1	20,683	0.00%
2020/07/29	22	121.16	21	120.07	125.00	1	20,576	0.00%
2020/07/28	16	130.13	18	134.69	119.00	-2	20,433	-0.01%
2020/07/27	11	129.45	13	129.35	130.00	-2	19,670	-0.01%
2020/07/24	8	123.19	7	123.29	122.00	1	19,162	0.01%
2020/07/23	1	125.00	0	0.00	125.50	1	18,906	0.01%
2020/07/22	8	125.38	2	126.00	128.00	6	18,943	0.03%
2020/07/21	5	123.90	8	127.38	126.50	-3	18,718	-0.02%
2020/07/20	4	117.75	4	119.75	120.50	0	18,387	0.00%
2020/07/17	9	122.56	69	121.82	121.50	-60	18,135	-0.33%
2020/07/16	62	123.65	2	125.00	128.00	60	17,773	0.34%
2020/07/15	24	127.79	142	128.55	125.00	-118	17,379	-0.68%	大賣/鉅額交易
2020/07/14	7	141.29	5	141.20	136.50	2	16,998	0.01%
2020/07/13	5	136.50	17	135.97	140.50	-12	16,475	-0.07%
2020/07/10	23	133.98	7	136.14	128.00	16	16,084	0.10%
2020/07/09	4	135.63	9	135.89	138.00	-5	15,491	-0.03%
2020/07/08	5	132.30	28	133.04	133.00	-23	14,981	-0.15%
2020/07/07	7	129.79	11	130.14	129.50	-4	14,728	-0.03%
2020/07/06	2	124.00	4	123.13	123.00	-2	14,173	-0.01%
2020/07/03	9	122.06	11	121.27	119.50	-2	13,982	-0.01%
2020/07/02	6	122.33	14	120.96	125.00	-8	13,554	-0.06%
2020/07/01	9	116.44	20	117.35	116.00	-11	12,873	-0.09%
2020/06/30	21	117.33	12	115.79	112.00	9	12,431	0.07%
2020/06/29	10	112.60	16	112.34	115.00	-6	11,637	-0.05%
2020/06/24	168	101.74	11	103.32	105.50	157	10,716	1.47%	大買/鉅額交易
2020/06/23	3	92.77	35	93.71	96.10	-32	9,831	-0.33%
2020/06/22	20	84.93	16	87.19	87.40	4	8,916	0.04%
2020/06/19	0	0.00	1	85.00	84.00	-1	8,763	-0.01%
2020/06/18	3	84.17	0	0.00	84.40	3	8,698	0.03%
2020/06/17	1	81.80	0	0.00	81.30	1	8,622	0.01%
2020/06/12	4	78.23	0	0.00	81.50	4	8,550	0.05%
2020/06/11	9	82.53	0	0.00	81.60	9	8,523	0.11%
2020/06/10	1	86.10	1	86.00	86.10	0	8,428	0.00%
2020/06/05	0	0.00	2	87.50	86.80	-2	8,930	-0.02%
2020/06/04	0	0.00	2	87.50	86.50	-2	9,056	-0.02%
2020/06/03	0	0.00	16	86.44	85.90	-16	9,109	-0.18%
2020/06/02	2	85.65	2	85.40	84.00	0	9,114	0.00%
2020/06/01	1	84.30	19	83.52	85.20	-18	9,265	-0.19%
2020/05/29	5	81.86	6	82.30	81.70	-1	9,465	-0.01%
2020/05/26	0	0.00	7	84.94	84.50	-7	9,532	-0.07%
2020/05/25	10	82.63	10	83.03	83.40	0	9,439	0.00%
2020/05/22	3	83.30	3	82.27	81.90	0	9,445	0.00%
2020/05/21	17	83.32	13	83.35	84.50	4	9,372	0.04%
2020/05/20	3	78.60	0	0.00	78.20	3	9,126	0.03%
2020/05/19	17	78.68	15	79.63	77.70	2	9,054	0.02%
2020/05/18	0	0.00	4	80.38	79.10	-4	8,949	-0.04%
2020/05/15	25	82.68	43	83.47	83.50	-18	8,879	-0.20%
2020/05/14	30	87.34	14	86.79	85.20	16	8,911	0.18%
2020/05/13	14	87.55	41	88.06	88.40	-27	9,000	-0.30%
2020/05/12	8	86.84	9	87.22	86.10	-1	9,134	-0.01%
2020/05/11	57	87.76	28	87.98	87.30	29	9,661	0.30%
2020/05/08	5	85.10	4	85.58	84.80	1	9,777	0.01%
2020/05/07	1	83.80	9	84.04	83.70	-8	9,807	-0.08%
2020/05/06	22	82.10	3	82.07	81.70	19	9,836	0.19%
2020/05/05	15	84.65	3	86.90	83.50	12	9,946	0.12%
2020/05/04	8	84.74	11	84.76	85.00	-3	9,910	-0.03%
2020/04/30	5	83.00	6	83.60	82.70	-1	9,851	-0.01%
2020/04/29	6	82.90	4	83.15	81.90	2	9,859	0.02%
2020/04/28	12	82.21	4	82.10	82.00	8	9,997	0.08%
2020/04/27	11	81.07	9	81.01	83.00	2	9,876	0.02%
2020/04/24	1	78.20	1	78.50	77.70	0	9,790	0.00%
2020/04/23	4	78.18	5	78.44	78.10	-1	10,157	-0.01%
2020/04/22	2	73.55	1	75.00	76.80	1	10,429	0.01%
2020/04/21	17	75.37	2	76.40	75.00	15	10,445	0.14%
2020/04/20	2	78.00	1	78.70	78.60	1	10,568	0.01%
2020/04/17	6	81.68	5	81.54	79.40	1	10,565	0.01%
2020/04/16	8	76.18	14	76.64	78.00	-6	10,358	-0.06%
2020/04/15	3	75.17	4	74.78	74.70	-1	10,145	-0.01%
2020/04/14	2	73.30	4	73.65	73.60	-2	9,967	-0.02%
2020/04/13	8	72.28	3	72.70	72.10	5	9,871	0.05%
2020/04/10	11	72.30	13	73.63	74.50	-2	9,748	-0.02%
2020/04/09	5	71.90	4	71.58	71.20	1	9,553	0.01%
2020/04/08	8	71.55	4	71.58	73.30	4	9,411	0.04%
2020/04/07	2	68.00	0	0.00	69.00	2	9,184	0.02%
2020/03/27	5	57.50	0	0.00	57.00	5	9,680	0.05%
2020/03/17	0	0.00	4	55.10	54.50	-4	12,081	-0.03%
2020/03/13	3	66.50	0	0.00	66.50	3	11,967	0.03%
2020/03/12	16	75.38	14	75.51	73.80	2	11,995	0.02%
2020/03/11	41	87.62	35	85.72	82.00	6	11,586	0.05%
2020/03/10	11	84.85	9	85.56	88.90	2	11,269	0.02%
2020/03/09	8	88.48	8	87.26	85.40	0	11,052	0.00%
2020/03/06	3	93.03	2	92.50	92.20	1	10,805	0.01%
2020/03/05	6	92.95	6	93.40	94.40	0	10,694	0.00%
2020/03/04	11	90.34	10	90.09	90.50	1	10,369	0.01%
2020/03/03	1	93.50	1	93.30	93.30	0	10,123	0.00%
2020/02/27	0	0.00	1	88.90	88.90	-1	10,608	-0.01%
2020/02/26	2	91.00	0	0.00	91.00	2	10,801	0.02%
2020/02/25	0	0.00	2	92.40	92.80	-2	11,563	-0.02%
2020/02/21	2	90.70	0	0.00	90.70	2	12,145	0.02%
2020/02/20	0	0.00	1	90.80	90.50	-1	12,200	-0.01%
2020/02/19	0	0.00	4	88.15	89.60	-4	12,238	-0.03%
2020/02/18	1	90.30	0	0.00	87.10	1	12,283	0.01%
2020/02/17	17	92.31	15	94.15	90.30	2	12,367	0.02%
2020/02/14	11	92.84	8	92.53	92.90	3	12,039	0.02%
2020/02/13	20	94.58	21	93.89	92.20	-1	11,828	-0.01%
2020/02/12	25	92.56	44	93.44	93.90	-19	11,698	-0.16%
2020/02/11	15	89.03	25	88.74	90.30	-10	11,126	-0.09%
2020/02/10	6	82.22	5	80.34	82.10	1	10,831	0.01%
2020/02/07	8	83.06	0	0.00	81.50	8	10,693	0.07%
2020/02/06	10	83.42	11	83.11	84.50	-1	10,615	-0.01%
2020/02/05	2	79.20	2	79.10	79.10	0	10,467	0.00%
2020/02/04	5	79.76	14	79.49	80.20	-9	10,441	-0.09%
2020/02/03	12	71.23	2	72.50	74.70	10	10,361	0.10%
2020/01/31	15	79.04	1	78.60	78.60	14	10,724	0.13%
2020/01/30	0	0.00	5	80.70	80.70	-5	10,841	-0.05%
2020/01/20	2	91.60	6	90.50	89.60	-4	11,261	-0.04%
2020/01/17	13	89.96	14	90.44	90.00	-1	11,488	-0.01%
2020/01/16	0	0.00	3	84.57	87.20	-3	11,434	-0.03%
2020/01/15	1	84.60	11	83.39	83.50	-10	11,303	-0.09%
2020/01/14	3	82.30	2	82.80	84.60	1	11,542	0.01%
2020/01/13	4	80.25	24	81.64	80.60	-20	11,503	-0.17%
2020/01/06	2	78.00	1	77.70	77.70	1	11,420	0.01%
2020/01/03	0	0.00	2	79.20	79.20	-2	11,433	-0.02%
2019/12/26	0	0.00	21	78.93	79.50	-21	11,499	-0.18%
2019/12/25	1	82.40	11	82.14	77.80	-10	11,476	-0.09%
2019/12/24	13	79.52	4	80.18	80.50	9	11,212	0.08%
2019/12/23	23	77.79	23	77.80	77.70	0	11,084	0.00%
2019/12/20	29	80.36	12	79.88	78.80	17	10,936	0.16%
2019/12/19	40	83.60	41	83.62	83.00	-1	10,824	-0.01%
2019/12/18	13	82.95	3	82.70	83.00	10	10,621	0.09%
2019/12/17	17	82.98	9	83.27	82.80	8	10,511	0.08%
2019/12/16	19	81.84	45	81.90	83.50	-26	10,491	-0.25%
2019/12/13	35	81.08	31	80.72	79.40	4	10,099	0.04%
2019/12/12	2	75.80	18	78.16	79.70	-16	9,473	-0.17%
2019/12/11	0	0.00	3	72.17	72.50	-3	9,150	-0.03%
2019/12/10	0	0.00	3	71.47	71.30	-3	9,143	-0.03%
2019/12/09	10	70.40	3	70.83	71.50	7	9,189	0.08%
2019/11/29	0	0.00	0	66.50	66.00	0	9,701	0.00%
2019/11/28	0	0.00	2	64.60	65.70	-2	9,726	-0.02%
2019/11/27	20	67.90	6	67.88	66.20	14	9,792	0.14%
2019/11/26	14	70.32	7	71.01	69.90	7	9,471	0.07%
2019/11/25	20	70.22	18	70.67	70.30	2	9,255	0.02%
2019/11/22	38	70.87	41	71.37	71.00	-3	9,023	-0.03%
2019/11/21	24	66.13	28	66.34	70.00	-4	8,275	-0.05%
2019/11/20	2	64.20	2	64.45	63.70	0	7,756	0.00%
2019/11/19	1	62.90	1	64.10	64.10	0	7,777	0.00%
2019/11/18	4	64.20	3	63.97	63.50	1	8,006	0.01%
2019/11/15	7	64.23	5	64.28	64.00	2	8,002	0.02%
2019/11/14	12	62.43	13	63.35	64.30	-1	7,985	-0.01%
2019/11/13	0	0.00	2	63.50	63.60	-2	8,007	-0.02%
2019/11/12	0	0.00	2	62.75	63.60	-2	8,029	-0.02%
2019/11/11	18	60.74	1	61.20	60.90	17	8,044	0.21%
2019/11/08	1	66.60	4	66.30	67.00	-3	7,968	-0.04%
2019/11/07	4	64.02	0	0.00	64.20	4	7,975	0.05%
2019/11/06	1	66.10	1	66.60	65.90	0	8,028	0.00%
2019/11/04	0	0.00	12	66.98	67.00	-12	8,031	-0.15%
2019/11/01	0	0.00	8	63.76	65.70	-8	7,989	-0.10%
2019/10/31	6	63.77	2	63.40	62.90	4	7,970	0.05%
2019/10/30	19	64.64	20	64.34	65.30	-1	7,902	-0.01%
2019/10/29	22	61.64	18	61.46	62.50	4	7,459	0.05%
2019/10/28	10	60.70	16	60.96	62.50	-6	7,213	-0.08%
2019/10/25	13	58.18	14	58.21	58.40	-1	6,847	-0.01%
2019/10/24	7	55.56	14	55.84	57.10	-7	6,622	-0.11%
2019/10/23	2	54.00	3	54.00	53.20	-1	6,388	-0.02%
2019/10/22	15	52.48	17	52.28	53.40	-2	6,493	-0.03%
2019/10/21	17	49.70	13	49.69	50.70	4	6,472	0.06%
2019/10/18	2	48.70	3	48.43	48.75	-1	6,602	-0.02%
2019/10/15	1	46.65	1	46.80	46.70	0	6,832	0.00%
2019/10/14	1	47.00	0	0.00	45.85	1	6,886	0.01%
2019/10/08	1	46.80	0	0.00	46.80	1	7,248	0.01%
2019/10/07	1	48.15	0	0.00	47.80	1	7,375	0.01%
2019/10/03	0	0.00	2	47.70	48.45	-2	7,488	-0.03%
2019/10/02	3	47.45	1	47.95	47.65	2	7,522	0.03%
2019/09/26	0	0.00	5	48.14	47.70	-5	8,055	-0.06%
2019/09/25	0	0.00	1	48.65	48.60	-1	7,997	-0.01%
2019/09/24	1	50.00	0	0.00	49.20	1	7,972	0.01%
2019/09/23	9	50.53	8	51.25	51.60	1	7,820	0.01%
2019/09/19	0	0.00	14	50.03	49.75	-14	7,631	-0.18%
2019/09/17	0	0.00	1	48.35	48.20	-1	7,429	-0.01%
2019/09/16	1	49.85	0	0.00	49.15	1	7,406	0.01%
2019/09/11	9	49.38	0	0.00	48.90	9	7,347	0.12%
2019/09/09	1	50.00	1	49.50	49.55	0	7,298	0.00%
2019/09/06	7	49.89	10	50.34	49.60	-3	7,253	-0.04%
2019/09/05	17	49.72	21	49.29	49.10	-4	6,993	-0.06%
2019/09/04	6	49.08	5	49.64	49.00	1	6,930	0.01%
2019/09/03	3	48.43	4	48.48	48.15	-1	6,843	-0.01%
2019/08/30	9	48.01	3	48.08	48.10	6	6,767	0.09%
2019/08/29	4	46.75	2	47.10	46.95	2	6,653	0.03%
2019/08/28	2	46.55	2	47.20	46.50	0	6,616	0.00%
2019/08/27	3	46.40	3	45.75	45.75	0	6,507	0.00%
2019/08/26	5	45.38	4	45.64	45.25	1	6,483	0.02%
2019/08/23	1	47.20	0	0.00	47.10	1	6,419	0.02%
2019/08/22	3	48.23	1	48.00	48.20	2	6,365	0.03%
2019/08/21	4	49.20	14	49.15	49.50	-10	6,219	-0.16%
2019/08/20	9	47.57	5	47.81	46.70	4	5,900	0.07%
2019/08/19	5	47.25	7	47.21	47.20	-2	5,832	-0.03%
2019/08/16	10	47.21	7	47.00	46.15	3	5,768	0.05%
2019/08/15	21	46.98	23	47.92	49.10	-2	5,559	-0.04%
2019/08/14	22	49.12	43	48.87	47.70	-21	5,492	-0.38%
2019/08/13	43	48.36	42	48.45	47.70	1	5,415	0.02%
2019/08/12	38	48.93	37	49.20	48.90	1	5,341	0.02%
2019/08/08	6	47.18	9	47.50	47.85	-3	5,247	-0.06%
2019/08/07	56	45.64	57	45.62	44.30	-1	5,122	-0.02%
2019/08/06	36	44.22	33	44.84	45.05	3	5,075	0.06%
2019/08/05	10	46.91	8	47.15	46.35	2	4,992	0.04%
2019/08/02	16	46.45	15	46.70	46.50	1	4,936	0.02%
2019/08/01	6	48.25	0	0.00	48.25	6	4,875	0.12%
2019/07/31	20	48.29	2	49.00	49.00	18	4,831	0.37%
2019/07/30	4	48.09	4	47.14	47.50	0	4,736	0.00%
2019/07/29	0	0.00	20	50.40	49.50	-20	4,617	-0.43%
2019/07/26	26	52.10	26	51.05	51.00	0	4,519	0.00%
2019/07/25	42	50.83	42	51.14	51.50	0	4,353	0.00%
2019/07/24	28	49.79	28	51.13	51.50	0	4,223	0.00%
2019/07/23	27	49.36	34	48.82	48.05	-7	3,858	-0.18%
2019/07/22	34	46.48	29	47.30	48.95	5	3,506	0.14%
2019/07/19	615	44.85	617	44.90	44.50	-2	3,149	-0.06%	大買/大賣/
2019/07/18	13	43.47	7	42.30	41.95	6	2,877	0.21%
2019/07/17	9	43.70	11	43.70	43.25	-2	2,829	-0.07%
2019/07/16	8	44.18	8	44.18	44.00	0	2,815	0.00%
2019/07/15	10	43.30	5	44.13	43.65	5	2,741	0.18%
2019/07/12	28	44.61	6	44.34	43.10	22	2,702	0.81%
2019/07/11	2	41.40	5	42.50	43.00	-3	2,412	-0.12%
2019/07/10	0	0.00	5	40.71	40.80	-5	2,316	-0.22%
2019/07/09	6	41.42	3	41.95	40.40	3	2,410	0.12%
2019/07/08	5	41.45	0	0.00	41.30	5	2,324	0.22%
2019/07/05	11	41.90	18	41.09	42.40	-7	2,310	-0.30%
2019/07/04	2	40.40	6	40.47	40.30	-4	2,161	-0.19%
2019/07/03	6	36.20	1	38.05	39.30	5	1,933	0.26%
2019/07/02	4	35.70	5	35.60	35.75	-1	1,850	-0.05%
2019/07/01	0	0.00	1	35.30	35.20	-1	1,845	-0.05%
2019/06/26	1	33.35	1	33.70	33.70	0	1,907	0.00%
2019/06/21	5	35.10	0	0.00	34.65	5	2,070	0.24%
2019/06/19	1	34.80	2	34.85	34.40	-1	2,078	-0.05%
2019/06/18	3	34.58	1	34.70	34.70	2	2,061	0.10%
2019/06/17	1	34.45	5	35.10	34.85	-4	2,070	-0.19%
2019/06/14	2	33.80	0	0.00	33.80	2	2,016	0.10%
2019/06/13	3	34.15	0	0.00	33.60	3	2,022	0.15%
2019/06/11	0	0.00	1	33.50	34.00	-1	2,045	-0.05%
2019/06/06	0	0.00	1	32.40	31.65	-1	1,978	-0.05%
2019/06/05	1	31.85	1	31.70	31.55	0	1,972	0.00%
2019/05/24	2	31.48	2	31.85	31.85	0	2,089	0.00%
2019/05/22	2	33.48	1	34.20	33.00	1	2,137	0.05%
2019/05/21	0	0.00	2	33.78	33.90	-2	2,175	-0.09%
2019/05/20	2	33.25	1	34.05	33.45	1	2,227	0.04%
2019/05/17	2	34.18	0	0.00	33.95	2	2,285	0.09%
2019/05/16	0	0.00	1	35.75	35.00	-1	2,381	-0.04%
2019/05/09	0	0.00	2	36.85	36.10	-2	2,759	-0.07%
2019/05/08	0	0.00	1	37.75	37.75	-1	2,768	-0.04%
2019/05/06	0	0.00	2	38.45	38.50	-2	2,907	-0.07%
2019/04/30	2	38.98	2	39.40	39.60	0	3,570	0.00%
2019/04/29	2	39.15	1	39.40	39.30	1	3,562	0.03%
2019/04/26	3	41.13	1	40.75	40.75	2	3,544	0.06%
2019/04/25	1	41.60	1	41.95	42.00	0	3,523	0.00%
2019/04/24	1	42.90	2	42.95	42.05	-1	3,522	-0.03%
2019/04/23	2	42.50	0	0.00	42.50	2	3,508	0.06%
2019/04/22	0	0.00	2	42.70	43.30	-2	3,497	-0.06%
2019/04/19	4	41.80	4	42.00	41.80	0	3,463	0.00%
2019/04/18	1	41.50	0	0.00	41.40	1	3,447	0.03%
2019/04/17	1	43.75	4	44.15	43.60	-3	3,387	-0.09%
2019/04/16	7	43.17	2	43.63	43.30	5	3,329	0.15%
2019/04/15	7	44.16	8	43.77	44.00	-1	3,260	-0.03%
2019/04/12	3	41.73	5	41.78	42.00	-2	3,118	-0.06%
2019/04/11	2	42.08	0	0.00	41.20	2	3,102	0.06%
2019/04/10	1	41.95	0	0.00	41.90	1	3,043	0.03%
2019/04/09	0	0.00	3	42.17	42.70	-3	3,017	-0.10%
2019/04/08	2	41.43	1	41.75	41.45	1	2,915	0.03%
2019/04/03	1	40.80	0	0.00	40.90	1	2,892	0.03%
2019/04/02	0	0.00	9	41.55	41.45	-9	2,886	-0.31%
2019/04/01	7	41.08	3	41.10	40.95	4	2,858	0.14%
2019/03/29	2	40.20	1	41.05	40.00	1	2,810	0.04%
2019/03/28	7	40.89	7	41.83	40.70	0	2,797	0.00%
2019/03/27	6	40.21	4	41.44	41.60	2	2,738	0.07%
2019/03/22	0	0.00	1	39.60	40.50	-1	2,641	-0.04%
2019/03/15	1	39.50	1	39.60	39.45	0	2,655	0.00%
2019/03/12	3	39.15	1	38.50	38.50	2	2,703	0.07%
2019/03/11	0	0.00	1	39.00	38.85	-1	2,736	-0.04%
2019/03/08	0	0.00	3	38.28	38.45	-3	2,814	-0.11%
2019/03/07	6	37.85	7	38.14	38.00	-1	2,872	-0.03%
2019/03/06	1	40.80	0	0.00	40.05	1	2,892	0.03%
2019/03/04	1	40.85	0	0.00	40.65	1	2,959	0.03%
2019/02/22	0	0.00	1	40.75	40.75	-1	3,024	-0.03%
2019/02/21	1	41.60	1	42.25	41.50	0	3,023	0.00%
2019/02/20	2	40.90	1	41.70	41.10	1	2,984	0.03%
2019/02/19	4	41.50	3	42.10	41.40	1	2,963	0.03%
2019/02/18	2	41.65	4	41.09	41.10	-2	2,940	-0.07%
2019/02/15	3	43.28	1	43.80	42.00	2	2,897	0.07%
2019/02/14	2	42.68	1	44.00	43.25	1	2,836	0.04%
2019/02/12	0	0.00	3	40.12	39.55	-3	2,629	-0.11%
2019/02/11	2	39.85	3	39.97	39.80	-1	2,624	-0.04%
2019/01/30	1	38.10	0	0.00	38.00	1	2,563	0.04%
2019/01/29	2	37.58	1	37.55	37.45	1	2,623	0.04%
2019/01/28	1	38.35	0	0.00	38.20	1	2,676	0.04%
2019/01/25	1	38.10	1	38.10	38.10	0	2,673	0.00%
2019/01/24	17	38.20	16	38.27	38.30	1	2,630	0.04%
2019/01/23	2	36.50	2	37.00	37.00	0	2,159	0.00%
2019/01/22	4	33.68	2	33.73	33.65	2	2,019	0.10%
2019/01/21	1	33.75	0	0.00	33.50	1	2,031	0.05%
2019/01/17	0	0.00	1	33.55	32.75	-1	2,130	-0.05%
2019/01/10	1	33.95	1	33.70	33.60	0	2,281	0.00%
2019/01/08	1	33.05	0	0.00	32.90	1	2,370	0.04%
2019/01/07	0	0.00	1	33.10	33.25	-1	2,439	-0.04%
2019/01/03	1	33.20	1	33.50	32.85	0	2,569	0.00%
2019/01/02	0	0.00	1	34.50	33.75	-1	2,641	-0.04%
2018/12/28	1	34.00	0	0.00	34.00	1	2,704	0.04%
2018/12/27	1	34.25	1	34.60	33.65	0	2,816	0.00%
2018/12/26	1	34.60	0	0.00	33.60	1	2,819	0.04%
2018/12/25	2	34.15	3	34.27	34.20	-1	2,829	-0.04%
2018/12/24	1	35.10	0	0.00	34.90	1	2,839	0.04%
2018/12/21	1	33.70	2	33.73	34.65	-1	2,869	-0.03%
2018/12/20	1	34.35	0	0.00	33.95	1	2,864	0.03%
2018/12/19	0	0.00	1	35.00	34.85	-1	2,869	-0.03%
2018/12/18	3	35.12	3	35.30	35.15	0	2,888	0.00%
2018/12/17	1	36.90	1	37.30	36.20	0	2,898	0.00%
2018/12/14	2	36.85	0	0.00	36.90	2	2,936	0.07%
2018/12/13	1	37.35	1	38.15	37.55	0	2,962	0.00%
2018/12/12	0	0.00	1	37.15	37.10	-1	2,975	-0.03%
2018/12/11	1	35.90	1	35.80	36.00	0	2,989	0.00%
2018/12/10	2	36.43	1	36.65	36.05	1	3,033	0.03%
2018/12/07	1	37.10	1	37.20	37.50	0	3,078	0.00%
2018/12/06	3	36.82	4	37.40	36.50	-1	3,194	-0.03%
2018/12/05	2	38.98	1	39.00	38.65	1	3,204	0.03%
2018/12/04	0	0.00	2	40.40	40.00	-2	3,221	-0.06%
2018/12/03	4	40.29	2	40.18	40.80	2	3,242	0.06%
2018/11/30	2	37.70	3	37.68	38.00	-1	3,177	-0.03%
2018/11/29	4	37.50	3	37.80	36.50	1	3,152	0.03%
2018/11/28	0	0.00	1	36.00	36.30	-1	3,150	-0.03%
2018/11/27	3	34.83	2	34.78	35.50	1	3,147	0.03%
2018/11/26	1	34.30	1	34.05	34.30	0	3,164	0.00%
2018/11/23	0	0.00	1	33.85	33.75	-1	3,191	-0.03%
2018/11/22	2	35.25	1	35.75	33.80	1	3,231	0.03%
2018/11/21	0	0.00	1	34.45	34.70	-1	3,255	-0.03%
2018/11/19	1	34.65	0	0.00	34.50	1	3,308	0.03%
2018/11/15	6	33.20	6	33.16	33.70	0	3,416	0.00%
2018/11/09	1	35.00	1	35.20	35.45	0	3,940	0.00%
2018/11/08	1	36.35	0	0.00	35.10	1	3,953	0.03%
2018/11/07	1	35.80	2	35.78	36.00	-1	3,938	-0.03%
2018/11/06	0	0.00	1	36.85	34.85	-1	3,983	-0.03%
2018/11/05	0	0.00	2	36.53	37.35	-2	3,980	-0.05%
2018/11/02	6	35.28	3	35.75	35.00	3	3,990	0.08%
2018/11/01	1	34.80	2	34.25	34.80	-1	3,981	-0.03%
2018/10/31	1	32.70	0	0.00	33.00	1	4,014	0.02%
2018/10/30	2	31.30	3	31.43	31.70	-1	4,161	-0.02%
2018/10/29	2	32.20	1	32.30	32.00	1	4,148	0.02%
2018/10/26	1	32.00	2	32.68	32.35	-1	4,163	-0.02%
2018/10/25	1	33.60	0	0.00	32.30	1	4,145	0.02%
2018/10/24	2	34.90	2	35.45	35.35	0	4,114	0.00%
2018/10/23	1	35.75	2	35.25	34.90	-1	4,101	-0.02%
2018/10/22	0	0.00	1	34.70	36.05	-1	4,080	-0.02%
2018/10/19	1	34.45	0	0.00	34.25	1	4,066	0.02%
2018/10/17	0	0.00	2	36.00	35.50	-2	4,051	-0.05%
2018/10/16	4	35.05	3	34.97	35.50	1	4,109	0.02%
2018/10/15	2	34.20	3	33.03	34.50	-1	4,119	-0.02%
2018/10/12	11	31.51	11	31.46	32.35	0	4,089	0.00%
2018/10/11	19	31.85	0	0.00	31.35	19	4,057	0.47%
2018/10/09	30	35.79	49	36.11	34.80	-19	4,030	-0.47%
2018/10/08	2	39.20	2	38.70	37.85	0	4,021	0.00%
2018/10/05	2	40.55	0	0.00	39.80	2	4,160	0.05%
2018/10/03	5	44.77	6	44.98	44.60	-1	4,111	-0.02%
2018/10/02	6	45.87	5	46.21	45.60	1	4,132	0.02%
2018/10/01	1	44.70	1	45.40	46.15	0	4,158	0.00%
2018/09/26	1	45.45	1	45.80	45.40	0	4,284	0.00%
2018/09/25	1	45.50	1	44.80	46.30	0	4,307	0.00%
2018/09/21	4	43.94	4	44.28	44.50	0	4,321	0.00%
2018/09/20	1	43.05	1	43.25	43.30	0	4,336	0.00%
2018/09/19	7	45.04	2	45.58	45.00	5	4,340	0.12%
2018/09/18	5	45.26	3	45.22	44.85	2	4,366	0.05%
2018/09/17	3	46.68	3	46.88	46.95	0	4,410	0.00%
2018/09/14	0	0.00	1	47.90	47.90	-1	4,438	-0.02%
2018/09/12	9	45.82	9	46.17	43.20	0	4,445	0.00%
2018/09/11	5	47.05	3	47.27	46.90	2	4,497	0.04%
2018/09/10	1	46.20	0	0.00	46.20	1	4,775	0.02%
2018/09/07	1	50.10	0	0.00	49.25	1	4,878	0.02%
2018/09/05	3	51.87	4	52.10	51.40	-1	4,910	-0.02%
2018/09/04	4	51.78	4	52.05	51.90	0	4,927	0.00%
2018/09/03	0	0.00	4	51.80	49.80	-4	4,920	-0.08%
2018/08/31	2	50.50	3	50.67	51.40	-1	4,944	-0.02%
2018/08/30	1	51.30	8	50.68	50.50	-7	5,026	-0.14%
2018/08/29	7	50.84	2	51.20	50.80	5	5,096	0.10%
2018/08/28	3	50.48	3	50.10	50.70	0	5,122	0.00%
2018/08/27	2	47.98	1	48.40	48.45	1	5,167	0.02%
2018/08/24	0	0.00	2	47.05	47.05	-2	5,223	-0.04%
2018/08/22	6	47.16	0	0.00	46.95	6	5,505	0.11%
2018/08/21	2	46.40	2	45.73	46.50	0	5,605	0.00%
2018/08/20	4	46.09	5	46.52	44.60	-1	5,688	-0.02%
2018/08/17	8	51.73	4	53.35	49.20	4	5,577	0.07%
2018/08/16	1	55.00	0	0.00	54.60	1	5,737	0.02%
2018/08/14	0	0.00	2	55.65	56.70	-2	6,281	-0.03%
2018/08/13	5	55.34	3	55.00	55.90	2	6,524	0.03%
2018/08/10	2	58.80	0	0.00	58.20	2	6,505	0.03%
2018/08/09	1	61.40	1	62.00	61.00	0	6,484	0.00%
2018/08/08	1	60.10	4	60.18	60.10	-3	6,496	-0.05%
2018/08/07	0	0.00	1	58.80	60.60	-1	6,623	-0.02%
2018/08/06	7	54.89	2	56.10	59.20	5	6,601	0.08%
2018/08/03	1	59.90	0	0.00	60.10	1	6,480	0.02%
2018/08/02	2	60.05	0	0.00	59.80	2	6,568	0.03%
2018/07/31	1	58.70	0	0.00	59.30	1	6,607	0.02%
2018/07/30	3	57.77	12	57.47	57.70	-9	6,648	-0.14%
2018/07/27	1	59.00	1	59.50	59.60	0	6,701	0.00%
2018/07/26	0	0.00	1	60.00	58.80	-1	6,753	-0.01%
2018/07/24	0	0.00	2	59.20	59.60	-2	6,847	-0.03%
2018/07/23	16	58.76	1	59.50	58.20	15	6,874	0.22%
2018/07/20	2	63.10	2	64.95	63.40	0	6,858	0.00%
2018/07/19	1	63.80	1	64.30	63.00	0	6,858	0.00%
2018/07/18	0	0.00	1	63.40	62.80	-1	6,915	-0.01%
2018/07/17	2	62.95	7	63.13	62.80	-5	6,945	-0.07%
2018/07/16	3	63.57	1	63.00	63.00	2	6,935	0.03%
2018/07/13	3	62.70	14	64.90	63.80	-11	6,892	-0.16%
2018/07/11	2	56.50	1	58.00	58.10	1	6,782	0.01%
2018/07/10	1	57.10	3	57.07	57.50	-2	6,794	-0.03%
2018/07/09	0	0.00	1	55.50	55.20	-1	6,819	-0.01%
2018/07/06	3	56.37	1	57.50	54.30	2	6,863	0.03%
2018/07/04	0	0.00	2	59.20	58.60	-2	6,896	-0.03%
2018/07/03	4	59.58	0	0.00	58.50	4	6,918	0.06%
2018/07/02	0	0.00	1	61.20	61.00	-1	6,962	-0.01%
2018/06/29	1	59.80	9	60.00	60.80	-8	6,971	-0.11%
2018/06/28	12	58.01	1	58.10	58.00	11	6,950	0.16%
2018/06/27	2	59.85	0	0.00	58.80	2	6,970	0.03%
2018/06/26	2	59.50	1	59.70	60.00	1	6,948	0.01%
2018/06/25	3	61.20	2	61.95	60.90	1	6,964	0.01%
2018/06/22	1	63.00	2	63.85	63.00	-1	7,101	-0.01%
2018/06/21	2	65.10	2	65.10	65.30	0	7,276	0.00%
2018/06/20	22	62.35	3	62.27	64.10	19	7,278	0.26%
2018/06/19	12	64.78	11	64.67	64.30	1	7,169	0.01%
2018/06/15	12	72.13	22	72.72	71.40	-10	6,933	-0.14%
2018/06/14	1	69.20	3	70.13	70.40	-2	6,884	-0.03%
2018/06/13	3	70.00	2	69.85	69.20	1	6,928	0.01%
2018/06/12	6	71.07	3	71.17	70.50	3	7,086	0.04%
2018/06/11	7	70.69	7	70.51	70.10	0	7,271	0.00%
2018/06/08	2	71.90	5	71.80	71.50	-3	7,345	-0.04%
2018/06/07	3	73.60	5	73.86	72.90	-2	7,612	-0.03%
2018/06/06	2	73.50	3	73.20	73.00	-1	7,774	-0.01%
2018/06/05	7	73.33	2	72.60	72.10	5	7,830	0.06%
2018/06/04	3	73.20	2	72.80	72.70	1	7,807	0.01%
2018/06/01	4	70.13	5	70.16	70.10	-1	7,751	-0.01%
2018/05/31	4	72.53	7	74.04	70.90	-3	7,704	-0.04%
2018/05/30	14	73.92	3	74.23	73.00	11	7,571	0.15%
2018/05/29	1	76.30	6	76.72	74.90	-5	7,497	-0.07%
2018/05/28	33	76.02	34	76.59	75.10	-1	7,378	-0.01%
2018/05/25	15	74.29	10	74.42	73.20	5	7,271	0.07%
2018/05/24	4	73.43	22	73.77	73.80	-18	7,205	-0.25%
2018/05/23	13	71.58	1	70.70	70.70	12	7,078	0.17%
2018/05/22	9	70.68	16	72.40	72.20	-7	7,194	-0.10%
2018/05/21	3	68.60	22	68.59	69.40	-19	6,877	-0.28%
2018/05/18	2	63.65	1	64.60	63.10	1	6,979	0.01%
2018/05/17	6	66.75	7	66.51	65.30	-1	6,951	-0.01%
2018/05/16	3	66.77	5	66.28	66.40	-2	7,154	-0.03%
2018/05/15	3	64.10	22	65.76	67.00	-19	7,358	-0.26%
2018/05/14	11	62.20	12	63.20	63.40	-1	7,452	-0.01%
2018/05/11	5	63.82	3	63.53	62.30	2	7,482	0.03%
2018/05/10	4	62.45	9	63.12	64.50	-5	7,516	-0.07%
2018/05/09	3	60.90	3	62.33	61.90	0	7,592	0.00%
2018/05/08	2	61.75	1	62.60	61.40	1	7,650	0.01%
2018/05/07	8	61.76	9	62.50	62.90	-1	7,823	-0.01%
2018/05/04	3	61.23	5	61.28	61.50	-2	7,886	-0.03%
2018/05/03	5	59.56	5	61.00	59.50	0	7,912	0.00%
2018/05/02	4	59.28	7	59.71	60.40	-3	8,047	-0.04%
2018/04/30	2	56.45	9	56.99	57.90	-7	8,141	-0.09%
2018/04/27	2	55.00	2	54.60	54.90	0	8,263	0.00%
2018/04/26	26	55.43	22	54.13	53.70	4	8,558	0.05%
2018/04/25	5	55.80	6	56.75	57.10	-1	8,678	-0.01%
2018/04/24	0	0.00	7	56.36	56.00	-7	8,806	-0.08%
2018/04/23	6	59.78	1	59.40	59.20	5	9,012	0.06%
2018/04/19	5	62.00	1	62.00	61.90	4	9,529	0.04%
2018/04/18	1	61.20	1	61.70	61.20	0	9,643	0.00%
2018/04/17	4	61.98	3	61.37	60.70	1	9,895	0.01%
2018/04/16	11	63.94	10	63.75	63.30	1	10,093	0.01%
2018/04/13	5	63.60	1	64.10	63.50	4	10,590	0.04%
2018/04/12	13	61.08	15	61.27	62.40	-2	10,774	-0.02%
2018/04/11	30	61.28	24	60.41	61.10	6	10,948	0.05%
2018/04/10	2	63.60	9	64.21	63.00	-7	11,167	-0.06%
2018/04/09	2	64.00	1	63.10	62.70	1	11,366	0.01%
2018/04/03	26	63.81	4	63.60	64.10	22	11,541	0.19%
2018/04/02	3	67.40	3	67.47	66.30	0	11,640	0.00%
2018/03/31	0	0.00	1	66.70	66.20	-1	11,838	-0.01%
2018/03/30	3	66.47	0	0.00	66.20	3	11,981	0.03%
2018/03/29	1	66.80	3	67.33	67.00	-2	12,188	-0.02%
2018/03/28	9	66.60	7	67.20	66.20	2	12,285	0.02%
2018/03/27	19	70.81	12	71.78	68.40	7	12,524	0.06%
2018/03/26	8	69.66	10	68.93	70.60	-2	12,551	-0.02%
2018/03/23	4	64.08	7	64.23	65.70	-3	12,542	-0.02%
2018/03/22	1	66.90	0	0.00	66.10	1	12,725	0.01%
2018/03/21	4	68.23	8	68.71	67.80	-4	12,931	-0.03%
2018/03/20	18	66.78	2	67.10	67.20	16	13,239	0.12%
2018/03/19	3	70.83	6	70.33	69.00	-3	13,717	-0.02%
2018/03/16	4	70.58	3	70.20	70.30	1	13,950	0.01%
2018/03/15	8	70.96	6	71.08	71.20	2	14,241	0.01%
2018/03/14	3	67.40	4	68.33	68.90	-1	14,539	-0.01%
2018/03/13	4	68.08	20	67.29	68.00	-16	14,988	-0.11%
2018/03/12	28	64.28	26	63.93	65.60	2	15,185	0.01%
2018/03/09	5	59.70	17	59.78	59.70	-12	15,259	-0.08%
2018/03/08	2	58.45	2	58.85	58.40	0	15,516	0.00%
2018/03/07	2	57.80	13	58.90	58.00	-11	15,768	-0.07%
2018/03/05	7	57.43	7	59.31	56.80	0	16,639	0.00%
2018/03/02	2	58.10	3	57.50	58.20	-1	17,129	-0.01%
2018/03/01	5	56.80	10	57.15	57.50	-5	17,425	-0.03%
2018/02/27	13	58.12	13	57.72	57.20	0	17,791	0.00%
2018/02/26	8	57.48	1	57.20	56.90	7	17,987	0.04%
2018/02/23	3	59.07	4	59.08	58.70	-1	18,280	-0.01%
2018/02/22	13	55.51	15	55.48	56.80	-2	18,695	-0.01%
2018/02/21	15	53.22	4	54.00	53.40	11	18,942	0.06%
2018/02/12	4	52.90	10	54.44	51.60	-6	19,135	-0.03%
2018/02/09	1	57.30	0	0.00	57.30	1	19,299	0.01%
2018/02/08	5	63.14	12	64.06	63.60	-7	19,581	-0.04%
2018/02/07	3	68.47	6	68.33	64.50	-3	19,761	-0.02%
2018/02/06	6	68.67	6	69.72	67.60	0	19,925	0.00%
2018/02/05	2	74.75	0	0.00	75.10	2	19,735	0.01%
2018/02/02	0	0.00	3	77.60	78.00	-3	19,966	-0.02%
2018/02/01	6	77.97	13	78.85	77.50	-7	20,568	-0.03%
2018/01/31	1	76.40	3	77.00	77.50	-2	21,135	-0.01%
2018/01/30	4	77.70	9	78.04	75.60	-5	21,137	-0.02%
2018/01/29	4	76.45	11	77.02	76.00	-7	21,218	-0.03%
2018/01/26	2	75.45	0	0.00	75.00	2	21,171	0.01%
2018/01/25	14	76.59	13	78.68	75.00	1	21,192	0.00%
2018/01/24	6	73.85	9	76.24	77.30	-3	21,410	-0.01%
2018/01/23	8	76.06	2	76.95	75.50	6	21,282	0.03%
2018/01/22	33	76.98	6	76.47	76.00	27	21,229	0.13%
2018/01/19	8	80.43	11	80.82	79.60	-3	21,023	-0.01%
2018/01/18	12	79.43	9	80.49	78.70	3	20,894	0.01%
2018/01/17	9	78.99	29	79.51	78.70	-20	20,796	-0.10%
2018/01/16	16	78.93	3	79.37	78.30	13	20,598	0.06%
2018/01/15	7	78.60	26	77.66	80.10	-19	20,533	-0.09%
2018/01/12	14	73.27	3	73.40	73.50	11	20,312	0.05%
2018/01/11	20	73.46	11	73.71	72.70	9	20,526	0.04%
2018/01/10	7	72.07	11	72.27	71.00	-4	20,382	-0.02%
2018/01/09	9	77.32	2	74.80	73.60	7	20,314	0.03%
2018/01/08	23	82.45	2	82.90	80.80	21	19,997	0.11%
2018/01/05	8	84.66	10	84.94	84.30	-2	20,234	-0.01%
2018/01/04	11	83.36	11	83.15	83.70	0	20,093	0.00%
2018/01/03	9	81.36	20	81.76	80.70	-11	19,829	-0.06%
2018/01/02	37	80.30	9	80.41	79.90	28	19,745	0.14%