精材 (3374)-安泰券商分點個股進出

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
179.0
漲跌
▼5.5
漲幅
-2.98%
成交量
10,556張
產業
上櫃半導體類股
1098人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

精材 (3374)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/21	7	179.29	2	178.75	179.00	5	4,732	0.11%
2024/06/20	2	178.75	6.5	182.31	184.50	-4.5	4,569	-0.10%
2024/06/19	3	176.33	2.3	171.80	168.00	0.8	4,287	0.02%
2024/06/18	2	176.50	3.2	178.70	180.00	-1.2	4,035	-0.03%
2024/06/17	7	179.00	3	176.33	174.00	4	3,810	0.10%
2024/06/14	33.2	175.06	1.2	174.89	175.50	31.9	3,415	0.93%
2024/06/13	0.1	167.50	5	170.20	173.00	-4.9	2,861	-0.17%
2024/06/12	3.2	158.05	8	157.38	157.50	-4.8	2,443	-0.20%
2024/06/11	1	141.00	8	145.63	146.50	-7	1,922	-0.36%
2024/06/07	0	0.00	4.1	134.63	135.00	-4.1	1,493	-0.27%
2024/06/06	0	0.00	1	131.00	130.50	-1	1,389	-0.07%
2024/05/31	2	131.50	8	134.00	127.50	-6	1,400	-0.43%
2024/05/30	0	0.00	3	129.33	129.50	-3	1,304	-0.23%
2024/05/29	1	129.50	2	128.75	128.50	-1	1,272	-0.08%
2024/05/28	1	121.50	2	127.75	129.00	-1	1,245	-0.08%
2024/05/24	1	119.00	0	0.00	119.50	1	1,180	0.08%
2024/05/17	0	0.00	2	116.50	116.50	-2	1,584	-0.13%
2024/05/16	1	116.00	0	0.00	116.50	1	1,695	0.06%
2024/05/15	1	117.50	0	0.00	116.00	1	1,734	0.06%
2024/05/07	0	0.00	2	115.00	115.50	-2	2,001	-0.10%
2024/04/26	0	0.00	1	115.00	117.00	-1	2,129	-0.05%
2024/04/25	1	114.50	0	0.00	114.50	1	2,190	0.05%
2024/04/19	1	114.00	3	114.17	113.50	-2	2,216	-0.09%
2024/04/18	1	116.50	2	116.50	117.50	-1	2,195	-0.05%
2024/04/17	1	118.50	1	119.00	117.50	0	2,193	0.00%
2024/04/16	1	118.00	2	119.00	117.50	-1	2,187	-0.05%
2024/04/15	0	0.00	1	121.50	121.50	-1	2,174	-0.05%
2024/04/12	2	124.50	1	124.50	124.50	1	2,169	0.05%
2024/04/11	1	125.00	1	125.50	125.50	0	2,166	0.00%
2024/04/10	0	0.00	1	129.00	129.00	-1	2,162	-0.05%
2024/04/08	2	127.25	0	0.00	127.00	2	2,133	0.09%
2024/04/02	0	0.00	1	127.00	127.50	-1	2,130	-0.05%
2024/03/25	0	0.00	1	128.00	127.50	-1	2,153	-0.05%
2024/03/22	1	130.50	1	130.00	128.50	0	2,159	0.00%
2024/03/21	1	127.00	0	0.00	127.00	1	2,134	0.05%
2024/03/18	1	126.00	1	125.50	126.50	0	2,216	0.00%
2024/03/15	4	124.13	0	0.00	123.50	4	2,250	0.18%
2024/03/13	5	128.30	0	0.00	126.50	5	2,357	0.21%
2024/03/11	2	130.00	1	129.50	128.50	1	2,393	0.04%
2024/03/08	2	134.50	2	130.75	129.50	0	2,439	0.00%
2024/03/07	1	132.00	3	132.83	131.50	-2	2,390	-0.08%
2024/03/06	2	132.00	1	132.00	132.00	1	2,447	0.04%
2024/03/05	1	132.00	0	0.00	131.50	1	2,529	0.04%
2024/03/01	1	129.50	0	0.00	129.50	1	2,691	0.04%
2024/02/29	1	130.50	0	0.00	132.00	1	2,817	0.04%
2024/02/27	1	128.50	1	129.00	128.50	0	2,893	0.00%
2024/02/26	4	132.25	0	0.00	130.50	4	3,073	0.13%
2024/02/23	3	134.67	6	134.75	132.50	-3	3,063	-0.10%
2024/02/22	4	131.13	6	131.00	131.50	-2	3,009	-0.07%
2024/02/21	6	130.50	3	128.50	129.50	3	2,972	0.10%
2024/02/20	2	135.75	4	136.13	135.50	-2	2,886	-0.07%
2024/02/19	1	136.50	1	136.00	133.50	0	2,822	0.00%
2024/02/16	1	132.00	0	0.00	132.50	1	2,756	0.04%
2024/02/15	0	0.00	3	129.67	131.50	-3	2,759	-0.11%
2024/02/02	1	129.00	2	129.25	128.00	-1	2,833	-0.04%
2024/02/01	1	127.00	1	127.00	126.00	0	2,787	0.00%
2024/01/24	2	128.50	0	0.00	127.50	2	2,970	0.07%
2024/01/22	1	127.00	0	0.00	127.00	1	2,955	0.03%
2024/01/19	3	127.00	0	0.00	125.50	3	2,939	0.10%
2024/01/08	4	121.75	0	0.00	120.50	4	3,204	0.12%
2023/12/29	2	127.00	2	126.50	127.50	0	3,250	0.00%
2023/12/25	0	0.00	3	125.50	125.00	-3	3,377	-0.09%
2023/12/21	0	0.00	1	125.50	125.00	-1	3,416	-0.03%
2023/12/14	1	130.00	0	0.00	130.00	1	3,308	0.03%
2023/12/12	1	127.50	7	127.93	127.50	-6	3,258	-0.18%
2023/12/11	2	128.25	5	128.50	128.50	-3	3,222	-0.09%
2023/12/07	10	135.90	0	0.00	135.00	10	3,092	0.32%
2023/12/05	2	137.00	23	136.48	135.50	-21	3,037	-0.69%
2023/12/04	1	138.00	1	139.00	137.50	0	2,976	0.00%
2023/12/01	2	138.00	0	0.00	139.50	2	2,929	0.07%
2023/11/30	0	0.00	5	139.00	138.00	-5	2,840	-0.18%
2023/11/29	8	135.81	0	0.00	136.00	8	2,739	0.29%
2023/11/28	8	134.06	0	0.00	132.50	8	2,664	0.30%
2023/11/27	0	0.00	0.1	139.00	133.50	-0.1	2,531	0.00%
2023/11/24	1	139.50	41	138.12	136.50	-40	2,387	-1.68%
2023/11/22	10	131.00	1	132.50	133.50	9	2,096	0.43%
2023/11/21	1	132.50	1	133.50	132.50	0	2,064	0.00%
2023/11/20	10	130.00	0	0.00	131.00	10	2,017	0.50%
2023/11/17	0	0.00	1	130.00	129.50	-1	1,997	-0.05%
2023/11/16	1	127.50	0	0.00	128.00	1	1,978	0.05%
2023/11/15	0	0.00	2	132.00	128.50	-2	1,973	-0.10%
2023/11/14	0	0.00	7.1	129.93	130.00	-7.1	1,941	-0.37%
2023/11/13	19	130.82	3	131.67	128.50	16	1,908	0.84%
2023/11/09	1	126.50	0	0.00	129.00	1	1,763	0.06%
2023/11/07	2	128.50	3	129.50	130.00	-1	1,712	-0.06%
2023/11/06	1	126.50	3	126.00	128.00	-2	1,633	-0.12%
2023/11/03	0	0.00	1	121.00	121.00	-1	1,518	-0.07%
2023/11/02	0.2	118.00	0	0.00	120.00	0.2	1,517	0.01%
2023/11/01	0	0.00	1	117.00	115.50	-1	1,514	-0.07%
2023/10/31	2	120.00	0	0.00	115.50	2	1,516	0.13%
2023/10/27	0.1	118.50	0	0.00	117.00	0.1	1,535	0.01%
2023/10/25	2	122.25	2	123.00	122.50	0	1,527	0.00%
2023/10/20	1	118.00	1	120.50	120.00	0	1,498	0.00%
2023/10/19	0	0.00	4	122.00	123.50	-4	1,467	-0.27%
2023/10/17	1	118.50	1	118.50	118.00	0	1,490	0.00%
2023/10/16	1	116.00	0	0.00	115.00	1	1,520	0.07%
2023/10/13	1	118.50	0	0.00	118.00	1	1,554	0.06%
2023/10/12	2	118.25	5.1	119.18	119.00	-3.1	1,593	-0.19%
2023/10/05	1	113.00	0	0.00	112.00	1	1,797	0.06%
2023/10/02	3	116.83	1	116.00	115.50	2	1,943	0.10%
2023/09/28	4	117.50	3	117.33	117.50	1	2,015	0.05%
2023/09/27	1	118.00	1	118.50	118.00	0	2,224	0.00%
2023/09/19	0	0.00	1	111.50	111.00	-1	2,924	-0.03%
2023/09/18	0	0.00	1	113.50	113.00	-1	2,992	-0.03%
2023/09/14	1	113.00	0	0.00	113.00	1	3,093	0.03%
2023/09/11	0	0.00	3	110.00	110.00	-3	3,387	-0.09%
2023/08/29	0	0.00	1	110.50	111.50	-1	4,931	-0.02%
2023/08/15	0	0.00	2	110.75	110.00	-2	4,908	-0.04%
2023/08/11	0	0.00	3	113.17	113.50	-3	4,858	-0.06%
2023/08/04	1	119.00	0	0.00	121.00	1	4,784	0.02%
2023/07/26	1	125.00	0	0.00	125.50	1	4,655	0.02%
2023/07/24	0	0.00	6	126.00	126.50	-6	4,607	-0.13%
2023/07/21	1.1	128.68	0	0.00	129.50	1.1	4,566	0.02%
2023/07/19	1	134.50	10	133.50	134.00	-9	4,475	-0.20%
2023/07/17	2	135.75	1	137.00	134.00	1	4,399	0.02%
2023/07/14	1	136.50	7	136.50	138.00	-6	4,358	-0.14%
2023/07/13	11	139.27	1	138.00	134.50	10	4,332	0.23%
2023/07/12	0.1	137.00	1.1	136.27	137.00	-1	4,253	-0.02%
2023/07/11	1	135.00	0	0.00	133.50	1	4,175	0.02%
2023/07/10	2	135.75	2	137.00	136.00	0	4,119	0.00%
2023/07/07	1	135.50	2	135.25	134.00	-1	4,061	-0.02%
2023/07/06	5.1	138.45	1	139.50	135.00	4.1	3,973	0.10%
2023/07/05	6.1	144.21	4	142.25	140.00	2.1	3,862	0.05%
2023/07/04	5	142.60	6	143.08	144.50	-1	3,576	-0.03%
2023/07/03	1	132.00	0	0.00	131.50	1	3,173	0.03%
2023/06/30	1	126.00	1	128.50	128.50	0	3,046	0.00%
2023/06/29	1	125.50	1	126.00	126.00	0	3,017	0.00%
2023/06/28	2	128.25	0	0.00	126.50	2	3,009	0.07%
2023/06/26	2	125.50	3	125.17	124.50	-1	2,867	-0.03%
2023/06/21	1	124.00	2	123.00	123.00	-1	2,813	-0.04%
2023/06/20	2	129.00	1	128.00	126.50	1	2,776	0.04%
2023/06/19	1	129.00	10	128.50	129.00	-9	2,744	-0.33%
2023/06/16	3.2	127.38	12	127.50	127.00	-8.8	2,673	-0.33%
2023/06/15	12.3	130.91	3	132.83	130.00	9.3	2,616	0.36%
2023/06/14	2	128.25	16	128.38	129.00	-14	2,456	-0.57%
2023/06/13	16	129.34	21	129.02	130.00	-5	2,372	-0.21%
2023/06/12	13.5	133.04	7	131.50	128.00	6.5	2,139	0.30%
2023/06/09	4	125.25	10	126.45	128.00	-6	1,682	-0.36%
2023/06/08	3	118.50	17.5	116.63	116.50	-14.5	1,425	-1.02%
2023/06/07	0	0.00	10	109.80	113.00	-10	1,147	-0.87%
2023/06/05	0	0.00	5	106.50	106.50	-5	1,155	-0.43%
2023/06/01	5	104.00	0	0.00	105.00	5	1,157	0.43%
2023/05/31	1	105.00	0	0.00	105.00	1	1,156	0.09%
2023/05/29	0	0.00	8	105.31	105.00	-8	1,152	-0.69%
2023/05/26	4	104.88	2	105.25	104.50	2	1,146	0.17%
2023/05/25	0	0.00	1	102.50	102.50	-1	1,117	-0.09%
2023/05/24	0	0.00	1	100.50	100.50	-1	1,130	-0.09%
2023/05/23	0	0.00	1	100.50	100.50	-1	1,138	-0.09%
2023/05/10	1	98.30	0	0.00	98.20	1	1,392	0.07%
2023/05/09	0	0.00	1	98.40	98.40	-1	1,398	-0.07%
2023/05/08	2	100.00	0	0.00	100.00	2	1,402	0.14%
2023/05/05	1	100.00	0	0.00	99.90	1	1,431	0.07%
2023/05/04	2	100.00	0	0.00	100.50	2	1,465	0.14%
2023/04/27	0	0.00	1	98.90	98.10	-1	1,583	-0.06%
2023/04/26	1	95.50	0	0.00	98.80	1	1,599	0.06%
2023/04/25	1	97.80	0	0.00	97.80	1	1,649	0.06%
2023/04/21	0.2	104.50	0	0.00	102.00	0.2	1,639	0.01%
2023/04/19	4	108.50	0	0.00	107.50	4	1,685	0.24%
2023/04/18	10	111.50	3	111.00	110.50	7	1,686	0.42%
2023/04/17	1	107.00	0	0.00	110.00	1	1,643	0.06%
2023/04/14	2	106.75	0	0.00	106.50	2	1,612	0.12%
2023/04/13	0	0.00	1	107.00	106.50	-1	1,613	-0.06%
2023/03/27	1	109.00	3	108.83	108.00	-2	1,636	-0.12%
2023/03/24	7	111.00	2	110.50	110.50	5	1,643	0.30%
2023/03/23	0	0.00	1	110.50	110.00	-1	1,629	-0.06%
2023/03/21	1	108.00	0	0.00	108.00	1	1,613	0.06%
2023/03/15	10	108.50	0	0.00	107.50	10	1,645	0.61%
2023/03/14	0	0.00	1	107.00	106.50	-1	1,667	-0.06%
2023/03/13	6	106.92	7	105.64	107.00	-1	1,736	-0.06%
2023/03/10	0	0.00	2	110.75	110.00	-2	1,747	-0.11%
2023/03/09	12	111.58	4	111.63	111.50	8	1,840	0.43%
2023/03/08	4	112.13	5	109.40	111.50	-1	1,820	-0.05%
2023/03/07	3	105.00	0	0.00	105.00	3	1,717	0.17%
2023/03/06	1	105.00	1	106.00	105.50	0	1,721	0.00%
2023/03/03	2	103.75	0	0.00	103.00	2	1,724	0.12%
2023/03/02	0	0.00	1	104.50	103.50	-1	1,756	-0.06%
2023/02/22	0	0.00	1	102.00	101.50	-1	1,922	-0.05%
2023/02/21	1	103.50	0	0.00	104.00	1	1,967	0.05%
2023/02/20	5	104.00	4	104.00	104.00	1	2,166	0.05%
2023/02/17	2	103.75	0	0.00	104.00	2	2,329	0.09%
2023/02/16	1.5	105.33	5	106.50	106.50	-3.5	2,299	-0.15%
2023/02/15	0	0.00	2	104.50	104.00	-2	2,338	-0.09%
2023/02/14	5	106.00	3	106.00	106.00	2	2,348	0.09%
2023/02/13	0	0.00	1	105.50	105.50	-1	2,382	-0.04%
2023/02/10	2	111.50	0	0.00	107.00	2	2,416	0.08%
2023/02/09	0	0.00	26	110.50	109.50	-26	2,373	-1.10%
2023/02/08	1	109.50	17	109.47	108.50	-16	2,368	-0.68%
2023/02/06	0	0.00	5	107.50	107.00	-5	2,345	-0.21%
2023/02/03	32	107.69	0	0.00	107.50	32	2,350	1.36%
2023/02/02	2	109.00	0	0.00	109.00	2	2,346	0.09%
2023/02/01	15	107.00	0	0.00	107.50	15	2,326	0.64%
2023/01/31	1	106.00	0	0.00	107.00	1	2,332	0.04%
2023/01/30	2	106.75	0	0.00	106.00	2	2,325	0.09%
2023/01/16	0	0.00	2	103.50	103.50	-2	2,261	-0.09%
2023/01/13	1	103.00	1	102.00	101.50	0	2,252	0.00%
2023/01/11	0	0.00	1	103.00	102.50	-1	2,206	-0.05%
2023/01/10	6	106.00	7	105.36	104.50	-1	2,203	-0.05%
2023/01/09	1	105.50	0	0.00	104.00	1	2,182	0.05%
2023/01/06	2	102.00	0	0.00	102.00	2	2,163	0.09%
2023/01/03	1	96.30	1	97.50	97.80	0	2,245	0.00%
2022/12/27	1	100.50	2	100.15	99.20	-1	2,407	-0.04%
2022/12/26	1	98.40	0	0.00	98.50	1	2,486	0.04%
2022/12/23	1	99.10	1	99.60	99.50	0	2,554	0.00%
2022/12/19	0	0.00	0.4	103.00	103.50	-0.4	2,786	-0.01%
2022/12/14	1	106.00	1	105.50	105.50	0	2,808	0.00%
2022/12/09	0	0.00	1	105.50	105.00	-1	2,796	-0.04%
2022/12/08	1	103.50	0.2	104.00	104.00	0.9	2,788	0.03%
2022/12/06	0	0.00	1	107.00	106.50	-1	2,754	-0.04%
2022/12/05	3	111.33	10	110.50	111.00	-7	2,723	-0.26%
2022/12/02	1	109.00	2	108.50	108.50	-1	2,658	-0.04%
2022/12/01	2	108.25	12	108.38	106.00	-10	2,630	-0.38%
2022/11/30	0	0.00	12	105.50	104.50	-12	2,535	-0.47%
2022/11/29	12	102.13	1	103.00	103.00	11	2,536	0.43%
2022/11/28	0	0.00	1	104.50	104.00	-1	2,518	-0.04%
2022/11/25	25	104.30	0	0.00	104.00	25	2,550	0.98%
2022/11/24	1	104.00	0	0.00	105.50	1	2,562	0.04%
2022/11/23	2	104.50	2	104.00	104.00	0	2,530	0.00%
2022/11/22	0	0.00	1	104.50	105.00	-1	2,489	-0.04%
2022/11/21	1	105.50	0	0.00	104.50	1	2,488	0.04%
2022/11/18	2	107.00	0	0.00	106.00	2	2,459	0.08%
2022/11/17	1	106.50	1	105.00	107.00	0	2,423	0.00%
2022/11/16	2.5	111.20	3	110.50	108.00	-0.5	2,381	-0.02%
2022/11/15	2	107.00	6	109.00	109.50	-4	2,254	-0.18%
2022/11/14	0	0.00	5	99.46	99.70	-5	2,158	-0.23%
2022/11/11	8	99.61	1	100.50	97.80	7	2,164	0.32%
2022/11/10	1	94.80	17	95.48	95.50	-16	2,125	-0.75%
2022/11/09	0	0.00	9	94.47	94.40	-9	2,125	-0.42%
2022/11/08	16	93.58	0	0.00	92.40	16	2,124	0.75%
2022/11/07	25	93.61	0	0.00	93.30	25	2,197	1.14%
2022/11/04	1	93.40	2	95.75	96.70	-1	2,209	-0.05%
2022/11/03	1	93.80	2	94.40	94.80	-1	2,265	-0.04%
2022/11/02	1	94.70	0	0.00	94.40	1	2,346	0.04%
2022/10/31	0	0.00	1	94.30	95.70	-1	2,495	-0.04%
2022/10/26	1	87.60	1	88.50	88.80	0	2,533	0.00%
2022/10/24	1	90.00	0	0.00	88.40	1	2,546	0.04%
2022/10/21	0	0.00	1	89.60	89.60	-1	2,560	-0.04%
2022/10/20	2	90.30	2	89.50	90.10	0	2,597	0.00%
2022/10/18	1	89.90	1	91.90	91.70	0	2,659	0.00%
2022/10/05	2	96.55	2	95.00	94.20	0	3,049	0.00%
2022/10/03	3	93.10	2	91.40	91.00	1	3,013	0.03%
2022/09/30	1	93.50	2	92.30	96.00	-1	3,088	-0.03%
2022/09/29	2	92.60	1	92.90	92.90	1	3,245	0.03%
2022/09/28	1	99.00	7	101.13	97.20	-6	3,202	-0.19%
2022/09/26	3	107.33	1	107.50	103.00	2	3,145	0.06%
2022/09/08	0	0.00	1	121.00	124.50	-1	3,512	-0.03%
2022/09/06	0	0.00	1	120.00	119.50	-1	3,601	-0.03%
2022/09/05	1	123.50	1	122.50	122.00	0	3,648	0.00%
2022/09/01	2	128.25	2	129.50	127.50	0	3,671	0.00%
2022/08/31	1	131.50	1	129.00	131.50	0	3,663	0.00%
2022/08/29	1	124.00	1	125.00	126.00	0	3,692	0.00%
2022/08/23	2	127.50	0	0.00	127.50	2	3,982	0.05%
2022/08/22	1	131.00	2	131.00	128.50	-1	4,022	-0.02%
2022/08/17	0	0.00	1	124.00	124.00	-1	3,950	-0.03%
2022/08/16	1	124.50	0	0.00	123.00	1	3,983	0.03%
2022/08/15	1	123.50	2	124.00	124.50	-1	4,055	-0.02%
2022/08/12	1	117.50	0	0.00	122.50	1	4,094	0.02%
2022/08/11	2	122.25	1	121.00	120.50	1	4,113	0.02%
2022/08/10	3	120.83	0	0.00	120.50	3	4,137	0.07%
2022/08/09	1	125.00	0	0.00	125.00	1	4,121	0.02%
2022/08/05	4	129.88	4	129.88	129.50	0	4,038	0.00%
2022/08/04	1	126.50	1	125.50	129.50	0	3,959	0.00%
2022/08/02	0	0.00	1	123.50	127.00	-1	3,967	-0.03%
2022/07/29	1	128.50	0	0.00	129.00	1	4,034	0.02%
2022/07/26	0	0.00	1	128.00	127.50	-1	4,362	-0.02%
2022/07/22	1	128.50	1	125.50	125.00	0	4,576	0.00%
2022/07/21	1	127.00	3	124.00	128.00	-2	4,613	-0.04%
2022/07/20	5	126.10	5	123.00	122.00	0	4,686	0.00%
2022/07/19	2	122.75	1	122.00	122.50	1	4,758	0.02%
2022/07/18	1	123.50	4	123.63	124.50	-3	4,884	-0.06%
2022/07/15	5	117.90	2	122.00	122.00	3	5,046	0.06%
2022/07/14	0	0.00	2	111.50	114.00	-2	4,993	-0.04%
2022/07/11	1	113.50	1	113.00	112.50	0	5,095	0.00%
2022/07/08	2	108.00	2	111.50	111.00	0	5,042	0.00%
2022/07/07	4	105.25	4	106.00	111.00	0	4,893	0.00%
2022/07/06	3	111.67	0	0.00	111.50	3	4,678	0.06%
2022/07/05	0	0.00	1	119.50	123.50	-1	4,631	-0.02%
2022/07/01	1	123.50	0	0.00	122.00	1	4,577	0.02%
2022/06/30	1	134.50	1	128.50	128.50	0	4,554	0.00%
2022/06/29	2	132.75	2.1	134.46	134.50	-0.1	4,539	0.00%
2022/06/27	0	0.00	0.2	130.33	131.50	-0.2	4,742	0.00%
2022/06/24	0	0.00	5	127.00	128.50	-5	4,711	-0.11%
2022/06/23	0.1	125.00	0	0.00	124.50	0.1	4,660	0.00%
2022/06/22	2	119.50	0	0.00	119.50	2	4,605	0.04%
2022/06/21	4	123.25	0	0.00	124.50	4	4,556	0.09%
2022/06/17	2	129.50	1	129.50	129.50	1	4,437	0.02%
2022/06/16	1	136.00	2	134.50	131.50	-1	4,399	-0.02%
2022/06/15	0.1	138.00	3	140.50	137.00	-2.9	4,351	-0.07%
2022/06/14	2	145.50	0	0.00	145.00	2	4,309	0.05%
2022/06/10	1	148.00	0	0.00	148.50	1	4,214	0.02%
2022/06/09	1	147.00	0	0.00	148.00	1	4,190	0.02%
2022/06/08	1	146.50	1	146.50	146.00	0	4,161	0.00%
2022/06/07	1	147.00	1	145.50	147.00	0	4,144	0.00%
2022/06/06	0	0.00	1	147.00	147.00	-1	4,107	-0.02%
2022/06/02	1	148.50	0	0.00	146.00	1	4,008	0.02%
2022/06/01	1	148.00	1	147.50	148.00	0	3,969	0.00%
2022/05/31	4	147.63	4	148.13	147.00	0	3,922	0.00%
2022/05/30	1	145.00	1	145.00	146.00	0	3,782	0.00%
2022/05/27	0	0.00	1	142.00	143.50	-1	3,728	-0.03%
2022/05/26	3	142.17	2	140.25	140.50	1	3,679	0.03%
2022/05/25	1	138.00	0	0.00	140.50	1	3,661	0.03%
2022/05/23	1	147.00	1	142.50	142.50	0	3,617	0.00%
2022/05/20	8	144.25	2	144.00	144.00	6	3,542	0.17%
2022/05/19	0	0.00	3	143.50	144.00	-3	3,476	-0.09%
2022/05/18	1	139.00	1	138.50	139.50	0	3,422	0.00%
2022/05/17	0	0.00	2	139.50	140.00	-2	3,358	-0.06%
2022/05/12	0	0.00	1	133.00	132.50	-1	3,276	-0.03%
2022/05/11	2	137.00	1	137.00	137.00	1	3,252	0.03%
2022/05/06	1	134.50	0	0.00	134.50	1	3,131	0.03%
2022/05/05	0	0.00	1	134.50	134.50	-1	3,077	-0.03%
2022/05/04	1	137.50	1	138.00	135.00	0	3,024	0.00%
2022/05/03	4	142.25	3	141.83	137.00	1	2,958	0.03%
2022/04/29	3	138.00	2	138.75	138.00	1	2,675	0.04%
2022/04/28	6	139.17	8	134.44	135.50	-2	2,587	-0.08%
2022/04/27	1	133.50	3	130.67	136.00	-2	2,398	-0.08%
2022/04/26	8	138.63	2	136.50	131.50	6	2,301	0.26%
2022/04/25	0	0.00	5	136.50	137.00	-5	2,148	-0.23%
2022/04/22	2	139.00	7	138.00	138.00	-5	2,052	-0.24%
2022/04/21	218	136.82	17	136.03	138.00	201	1,943	10.34%	大買/鉅額交易
2022/04/20	7	131.00	6	131.67	130.50	1	1,676	0.06%
2022/04/19	13	132.35	3	131.50	126.50	10	1,602	0.62%
2022/04/18	3	129.00	4	129.50	130.00	-1	1,483	-0.07%
2022/04/08	0	0.00	2	124.00	123.00	-2	1,832	-0.11%
2022/04/06	1	124.50	0	0.00	125.00	1	1,911	0.05%
2022/04/01	0	0.00	2	128.00	128.50	-2	2,004	-0.10%
2022/03/31	2	130.25	0	0.00	130.50	2	1,990	0.10%
2022/03/30	1	124.50	5	128.30	130.50	-4	1,826	-0.22%
2022/03/29	1	118.50	3	118.50	119.00	-2	1,743	-0.11%
2022/03/17	3	122.50	0	0.00	122.00	3	1,788	0.17%
2022/03/09	0	0.00	1	118.00	118.00	-1	1,930	-0.05%
2022/03/07	2	116.50	2	116.50	118.50	0	1,988	0.00%
2022/03/02	0	0.00	1	120.00	121.50	-1	2,029	-0.05%
2022/02/22	2	120.25	0	0.00	120.00	2	2,086	0.10%
2022/02/18	2	123.00	0	0.00	124.50	2	2,107	0.09%
2022/02/16	0	0.00	2	132.25	133.00	-2	2,083	-0.10%
2022/02/14	0	0.00	5	126.00	126.00	-5	2,192	-0.23%
2022/02/09	2	130.50	7	129.64	132.00	-5	2,607	-0.19%
2022/02/08	6	129.00	0	0.00	129.50	6	2,664	0.23%
2022/02/07	1	127.50	0	0.00	127.50	1	2,696	0.04%
2022/01/26	0	0.00	2	126.50	125.50	-2	2,719	-0.07%
2022/01/24	0	0.00	2	127.50	129.50	-2	2,841	-0.07%
2022/01/19	1	133.00	2	134.50	133.00	-1	2,867	-0.03%
2022/01/18	1	137.00	0	0.00	136.00	1	2,872	0.03%
2022/01/17	0	0.00	3	139.50	137.00	-3	2,882	-0.10%
2022/01/14	4	136.00	3	139.50	136.00	1	2,897	0.03%
2022/01/10	1	137.50	0	0.00	139.50	1	3,363	0.03%
2022/01/07	1	138.00	0	0.00	138.00	1	3,428	0.03%
2022/01/06	6	140.42	1	141.00	141.50	5	3,396	0.15%
2022/01/05	2	147.50	2	147.00	143.00	0	3,378	0.00%
2022/01/04	7	148.00	2	149.75	146.00	5	3,327	0.15%
2022/01/03	0	0.00	4	144.38	143.00	-4	3,050	-0.13%
2021/12/30	0	0.00	2	143.75	143.00	-2	3,016	-0.07%
2021/12/29	3	142.00	0	0.00	145.00	3	2,999	0.10%
2021/12/28	6	143.42	5	143.00	143.00	1	2,959	0.03%
2021/12/27	1	137.00	0	0.00	137.00	1	2,874	0.03%
2021/12/23	1	138.50	0	0.00	138.50	1	2,908	0.03%
2021/12/22	1	138.00	0	0.00	137.50	1	2,943	0.03%
2021/12/21	0	0.00	3	136.00	137.50	-3	2,949	-0.10%
2021/12/15	2	137.50	2	138.00	136.50	0	2,959	0.00%
2021/12/14	0	0.00	5	136.50	136.50	-5	2,979	-0.17%
2021/12/13	7	138.79	0	0.00	137.50	7	2,997	0.23%
2021/12/10	0	0.00	1	141.50	140.50	-1	2,997	-0.03%
2021/12/08	1	142.50	1	143.00	142.00	0	3,038	0.00%
2021/12/07	0	0.00	5	142.50	142.00	-5	3,038	-0.16%
2021/12/06	0	0.00	1	145.00	144.00	-1	3,028	-0.03%
2021/12/03	2	146.50	2	144.75	144.50	0	3,015	0.00%
2021/12/02	1	143.00	1	142.50	143.00	0	2,974	0.00%
2021/12/01	0	0.00	1	142.00	142.00	-1	2,961	-0.03%
2021/11/29	1	136.00	0	0.00	136.00	1	3,003	0.03%
2021/11/26	0	0.00	1	134.50	134.50	-1	3,064	-0.03%
2021/11/24	2	138.50	1	137.50	138.50	1	3,117	0.03%
2021/11/23	3	140.17	2	139.00	138.00	1	3,137	0.03%
2021/11/19	0	0.00	2	143.50	143.00	-2	3,264	-0.06%
2021/11/18	1	143.00	0	0.00	142.00	1	3,258	0.03%
2021/11/16	3	143.33	0	0.00	142.50	3	3,270	0.09%
2021/11/15	14	144.29	1	144.50	144.50	13	3,283	0.40%
2021/11/12	1	142.50	6	143.33	143.50	-5	3,317	-0.15%
2021/11/11	2	142.25	2	142.25	142.00	0	3,340	0.00%
2021/11/10	1	147.00	2	146.25	147.50	-1	3,484	-0.03%
2021/11/09	5	146.80	13	147.92	146.50	-8	3,652	-0.22%
2021/11/08	3	139.00	4	137.25	138.00	-1	3,417	-0.03%
2021/11/05	1	139.00	7	137.86	138.50	-6	3,474	-0.17%
2021/11/04	1	134.00	1	133.00	136.50	0	3,454	0.00%
2021/11/03	5	134.00	0	0.00	134.00	5	3,468	0.14%
2021/11/02	4	139.38	1	138.50	136.50	3	3,486	0.09%
2021/10/29	0	0.00	1	136.00	135.00	-1	3,421	-0.03%
2021/10/28	1	135.00	1	135.50	135.00	0	3,431	0.00%
2021/10/27	3	136.00	1	136.00	136.00	2	3,456	0.06%
2021/10/26	1	137.00	2	135.25	133.00	-1	3,480	-0.03%
2021/10/25	2	131.75	1	132.50	133.50	1	3,524	0.03%
2021/10/22	0	0.00	1	136.50	134.50	-1	3,615	-0.03%
2021/10/21	7	136.71	0	0.00	134.00	7	3,638	0.19%
2021/10/20	4	136.63	2	137.25	137.50	2	3,645	0.05%
2021/10/19	3	137.33	2	137.00	137.50	1	3,661	0.03%
2021/10/18	13	134.38	10	134.30	134.50	3	3,648	0.08%
2021/10/15	0	0.00	1	131.00	131.00	-1	3,585	-0.03%
2021/10/14	1	120.00	1	119.50	119.50	0	3,600	0.00%
2021/10/07	0	0.00	0.2	126.50	125.50	-0.2	4,392	-0.01%
2021/10/05	0	0.00	1	117.00	124.00	-1	5,048	-0.02%
2021/09/30	1	126.50	0	0.00	127.50	1	5,275	0.02%
2021/09/27	7	134.86	0	0.00	133.50	7	5,407	0.13%
2021/09/24	1	136.00	0	0.00	136.50	1	5,473	0.02%
2021/09/13	1	139.50	0	0.00	138.50	1	6,083	0.02%
2021/09/10	1	142.50	1	144.00	144.50	0	6,200	0.00%
2021/09/08	0	0.00	1	139.00	137.50	-1	6,568	-0.02%
2021/09/07	1	140.00	0	0.00	141.50	1	6,608	0.02%
2021/09/06	2.5	148.13	1	149.00	145.50	1.5	6,826	0.02%
2021/09/03	1	150.50	1	149.00	148.50	0	7,138	0.00%
2021/09/02	0	0.00	2	150.50	147.50	-2	7,195	-0.03%
2021/09/01	1.2	152.00	1	148.50	152.00	0.2	7,157	0.00%
2021/08/27	2	143.75	0	0.00	142.50	2	7,142	0.03%
2021/08/26	1	145.50	0	0.00	145.00	1	7,202	0.01%
2021/08/25	1	140.50	0	0.00	145.00	1	7,326	0.01%
2021/08/24	1	141.50	5	138.00	137.00	-4	7,323	-0.05%
2021/08/19	2	135.00	0	0.00	135.50	2	7,484	0.03%
2021/08/18	0	0.00	1	139.50	142.00	-1	7,595	-0.01%
2021/08/16	0	0.00	1	140.00	134.50	-1	7,963	-0.01%
2021/08/13	1	150.00	2	143.75	143.00	-1	7,790	-0.01%
2021/08/11	5	157.40	0	0.00	156.00	5	7,576	0.07%
2021/08/05	1	168.00	0	0.00	168.00	1	7,924	0.01%
2021/08/03	1	171.50	0	0.00	170.50	1	8,134	0.01%
2021/08/02	1	170.00	1	171.50	172.00	0	8,146	0.00%
2021/07/30	1	171.00	1	173.00	168.00	0	8,183	0.00%
2021/07/29	0	0.00	1	167.50	171.50	-1	8,221	-0.01%
2021/07/28	4	162.13	1	163.00	163.50	3	8,249	0.04%
2021/07/26	0	0.00	1	175.50	175.00	-1	8,304	-0.01%
2021/07/23	0	0.00	1	173.00	172.50	-1	8,256	-0.01%
2021/07/22	4	169.38	3	171.33	168.00	1	8,207	0.01%
2021/07/21	1	166.00	0	0.00	167.50	1	8,146	0.01%
2021/07/20	1	175.50	4	176.63	175.00	-3	7,935	-0.04%
2021/07/19	3	179.67	1	180.00	179.00	2	7,871	0.03%
2021/07/16	2	184.75	0	0.00	184.50	2	7,815	0.03%
2021/07/15	3	189.67	1	187.00	188.00	2	7,706	0.03%
2021/07/14	0	0.00	5	185.50	183.00	-5	7,431	-0.07%
2021/07/13	4	182.25	4.1	185.68	180.00	-0.1	7,207	0.00%
2021/07/12	2	186.00	18.2	178.58	186.00	-16.2	6,948	-0.23%
2021/07/09	1	171.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	0	0.00	2	176.50	173.00	-2	6,766	-0.03%
2021/07/07	0	0.00	2	174.75	172.00	-2	6,750	-0.03%
2021/07/06	6	171.42	4	169.50	168.00	2	6,792	0.03%
2021/07/05	2.1	171.52	1	174.00	172.00	1.1	6,838	0.02%
2021/07/02	4	169.50	0	0.00	168.50	4	6,829	0.06%
2021/07/01	0	0.00	1	164.50	164.00	-1	6,840	-0.01%
2021/06/30	2	169.00	0	0.00	169.00	2	6,861	0.03%
2021/06/28	1	174.00	0	0.00	173.00	1	7,134	0.01%
2021/06/25	1	179.50	2	178.75	174.00	-1	7,129	-0.01%
2021/06/24	0	0.00	1	178.00	176.50	-1	7,045	-0.01%
2021/06/23	1	172.50	1	175.00	175.00	0	7,014	0.00%
2021/06/22	1	174.50	2	171.75	170.50	-1	6,885	-0.01%
2021/06/21	5.1	173.50	1	172.00	171.50	4.1	6,832	0.06%
2021/06/18	2	177.75	2	177.75	177.00	0	6,705	0.00%
2021/06/17	2	173.25	1	173.00	174.50	1	6,484	0.02%
2021/06/16	0	0.00	1	169.50	169.50	-1	6,390	-0.02%
2021/06/15	2	174.00	6	172.67	172.00	-4	6,359	-0.06%
2021/06/11	3	166.33	4	167.13	167.00	-1	6,218	-0.02%
2021/06/10	3	157.00	4	158.13	160.00	-1	5,943	-0.02%
2021/06/07	3	152.50	3	155.17	154.00	0	5,999	0.00%
2021/06/04	2	154.50	0	0.00	151.50	2	5,961	0.03%
2021/06/03	2	154.75	2	156.75	157.00	0	5,978	0.00%
2021/06/02	3	157.83	6	159.75	157.50	-3	5,940	-0.05%
2021/06/01	1	153.50	2	155.00	155.00	-1	5,765	-0.02%
2021/05/31	4	152.13	1	153.00	152.50	3	5,804	0.05%
2021/05/28	1	151.50	4	153.38	154.00	-3	5,953	-0.05%
2021/05/27	6	152.25	7	150.07	149.00	-1	5,968	-0.02%
2021/05/26	4	150.88	4	150.38	150.00	0	5,931	0.00%
2021/05/25	10	148.70	6	148.25	146.50	4	5,877	0.07%
2021/05/24	1	137.00	5	138.10	143.50	-4	5,725	-0.07%
2021/05/19	1	126.50	20	126.00	127.50	-19	5,799	-0.33%
2021/05/18	1	126.50	3	128.50	131.00	-2	5,877	-0.03%
2021/05/17	3	125.50	2	123.00	123.50	1	5,961	0.02%
2021/05/14	6	131.33	2	132.00	127.00	4	6,002	0.07%
2021/05/13	0	0.00	1	134.00	132.00	-1	6,118	-0.02%
2021/05/12	1	135.00	0	0.00	122.00	1	6,583	0.02%
2021/05/11	1	133.50	0	0.00	135.00	1	6,563	0.02%
2021/05/07	1	146.00	2	149.25	151.50	-1	6,828	-0.01%
2021/05/06	3	148.83	3	145.83	142.50	0	7,030	0.00%
2021/05/05	1	147.50	3	145.33	145.00	-2	7,264	-0.03%
2021/05/04	1	141.00	0	0.00	139.50	1	8,261	0.01%
2021/04/26	0	0.00	3	158.50	158.50	-3	9,122	-0.03%
2021/04/22	2	158.00	1	161.00	156.00	1	9,853	0.01%
2021/04/21	0	0.00	1	160.50	159.50	-1	10,035	-0.01%
2021/04/20	0.1	163.00	0	0.00	162.00	0.1	10,308	0.00%
2021/04/19	0	0.00	2	158.50	158.00	-2	10,647	-0.02%
2021/04/16	0.2	163.00	3	162.00	161.00	-2.8	11,002	-0.03%
2021/04/15	1	157.50	1	162.50	164.50	0	11,521	0.00%
2021/04/14	1	157.00	7	162.36	159.00	-6	12,043	-0.05%
2021/04/13	3	165.83	3	166.83	164.50	0	12,703	0.00%
2021/04/12	1	168.50	3	168.00	168.00	-2	12,875	-0.02%
2021/04/09	4	176.25	0	0.00	175.00	4	13,056	0.03%
2021/04/08	1	178.50	1	178.50	178.50	0	13,451	0.00%
2021/04/07	6	178.42	3	178.00	179.50	3	13,495	0.02%
2021/04/06	2	177.75	1	177.00	176.00	1	13,482	0.01%
2021/04/01	12	178.50	3	179.00	179.00	9	13,519	0.07%
2021/03/31	5	177.00	25	181.78	181.00	-20	13,493	-0.15%
2021/03/30	0	0.00	1	174.00	173.50	-1	13,352	-0.01%
2021/03/29	2	174.25	0	0.00	172.50	2	13,563	0.01%
2021/03/26	5	172.20	3	172.67	173.00	2	13,815	0.01%
2021/03/25	0	0.00	1	167.00	166.50	-1	14,068	-0.01%
2021/03/24	1	169.00	2	169.25	167.00	-1	14,155	-0.01%
2021/03/23	1	172.50	0	0.00	170.00	1	14,331	0.01%
2021/03/22	2	171.25	0	0.00	171.00	2	14,591	0.01%
2021/03/19	3	173.50	3	174.00	174.50	0	15,058	0.00%
2021/03/17	11	176.73	1	177.00	173.00	10	16,019	0.06%
2021/03/16	2	174.50	0	0.00	172.00	2	16,435	0.01%
2021/03/15	1	175.00	1	173.00	173.00	0	17,301	0.00%
2021/03/12	10	176.25	4	175.38	174.00	6	18,042	0.03%
2021/03/11	3	173.00	2	174.50	174.50	1	18,240	0.01%
2021/03/10	1	169.50	0	0.00	168.00	1	18,435	0.01%
2021/03/09	3	167.00	4	168.25	169.50	-1	18,692	-0.01%
2021/03/08	2	168.25	5	169.40	166.50	-3	18,842	-0.02%
2021/03/05	5	170.80	4	170.75	170.00	1	18,948	0.01%
2021/03/04	6	173.25	0	0.00	173.00	6	19,169	0.03%
2021/03/03	5.1	176.42	6	172.67	177.50	-0.9	19,401	0.00%
2021/03/02	1	168.50	0	0.00	166.50	1	19,411	0.01%
2021/02/26	9	172.50	6	172.00	173.00	3	19,843	0.02%
2021/02/25	1	177.00	0	0.00	175.00	1	20,021	0.00%
2021/02/24	2	179.00	0	0.00	177.00	2	20,393	0.01%
2021/02/23	1	178.50	5	177.50	178.50	-4	20,736	-0.02%
2021/02/22	3	183.83	7	182.29	181.50	-4	21,242	-0.02%
2021/02/19	13	183.46	9	181.94	183.50	4	21,752	0.02%
2021/02/18	3.1	179.02	3	179.00	179.00	0.1	22,257	0.00%
2021/02/17	6	179.33	5	180.90	181.00	1	22,991	0.00%
2021/02/05	7	175.36	13	175.96	174.50	-6	23,351	-0.03%
2021/02/04	7	172.79	3	174.67	174.00	4	23,961	0.02%
2021/02/03	19.3	181.48	119	179.27	178.00	-99.8	24,408	-0.41%	大賣/
2021/02/02	12	193.38	6	192.42	192.50	6	24,549	0.02%
2021/02/01	3	183.17	5	185.50	191.00	-2	25,135	-0.01%
2021/01/29	1	192.50	4	190.13	185.50	-3	25,467	-0.01%
2021/01/28	16	195.59	2	193.50	192.00	14	25,635	0.05%
2021/01/27	4	203.25	3	205.50	203.00	1	25,941	0.00%
2021/01/26	29	207.02	25	211.56	203.00	4	26,040	0.02%
2021/01/25	7	200.07	0	0.00	200.00	7	24,975	0.03%
2021/01/22	6	201.25	7	202.29	203.00	-1	24,898	0.00%
2021/01/21	10	199.05	16	199.59	203.00	-6	24,715	-0.02%
2021/01/20	37	200.95	22	196.18	195.00	15	24,517	0.06%
2021/01/19	27	203.81	22	204.00	204.00	5	24,299	0.02%
2021/01/18	4	191.00	6	194.92	202.50	-2	24,131	-0.01%
2021/01/15	15	201.27	6	199.25	193.00	9	23,970	0.04%
2021/01/14	6	202.17	3	202.33	199.00	3	23,591	0.01%
2021/01/13	9	203.22	2	203.00	202.00	7	23,410	0.03%
2021/01/12	8	202.75	3	206.33	199.50	5	23,156	0.02%
2021/01/11	7	200.00	9	201.56	205.50	-2	22,830	-0.01%
2021/01/08	9	204.06	12	200.25	196.00	-3	22,519	-0.01%
2021/01/07	9	200.83	8.3	202.31	203.00	0.7	22,024	0.00%
2021/01/06	10	194.30	7	194.21	193.00	3	21,470	0.01%
2021/01/05	13	190.08	14	188.75	188.00	-1	20,708	0.00%
2021/01/04	10	186.95	7	187.79	187.50	3	20,524	0.01%
2020/12/31	8.3	184.17	14	184.54	183.50	-5.7	20,324	-0.03%
2020/12/30	1	175.50	9	175.44	176.50	-8	19,893	-0.04%
2020/12/29	1	170.50	2	171.25	171.50	-1	19,833	-0.01%
2020/12/28	4	172.38	1	170.00	172.00	3	19,785	0.02%
2020/12/25	7	169.50	4	170.88	169.00	3	19,703	0.02%
2020/12/24	9	170.56	3	172.50	170.00	6	19,653	0.03%
2020/12/23	9	171.50	5	172.20	173.50	4	19,578	0.02%
2020/12/22	6	170.42	16	167.78	167.50	-10	19,489	-0.05%
2020/12/21	14	164.57	4	165.00	164.00	10	19,295	0.05%
2020/12/18	2	172.00	0	0.00	171.50	2	19,108	0.01%
2020/12/17	4	173.00	9	173.50	175.00	-5	19,345	-0.03%
2020/12/16	6	175.67	5	174.80	171.50	1	19,198	0.01%
2020/12/15	31	172.00	15	170.93	171.00	16	18,978	0.08%
2020/12/14	7	180.29	6	179.67	176.00	1	18,544	0.01%
2020/12/11	32	196.13	28	189.07	188.00	4	18,244	0.02%
2020/12/10	2	208.50	5	207.40	208.50	-3	17,953	-0.02%
2020/12/09	68	205.19	69	203.01	204.00	-1	17,732	-0.01%
2020/12/08	17	186.24	28	191.59	199.00	-11	16,902	-0.07%
2020/12/07	14	180.46	20	181.00	181.00	-6	16,210	-0.04%
2020/12/04	5	180.40	1	176.50	176.50	4	16,011	0.02%
2020/12/03	2	180.00	12	181.21	185.00	-10	15,856	-0.06%
2020/12/02	5	179.20	1	181.00	177.00	4	15,706	0.03%
2020/12/01	2	180.25	1	180.50	180.50	1	15,636	0.01%
2020/11/30	5	179.90	4	178.88	179.50	1	15,668	0.01%
2020/11/27	6	174.58	3	176.00	177.00	3	15,781	0.02%
2020/11/26	10	180.90	8	178.94	179.50	2	15,633	0.01%
2020/11/25	20	186.28	10	176.85	179.00	10	15,522	0.06%
2020/11/24	0	0.00	1	191.00	185.00	-1	15,127	-0.01%
2020/11/23	29	186.75	25	188.40	190.00	4	15,109	0.03%
2020/11/20	13.2	190.91	6	189.50	187.00	7.2	15,053	0.05%
2020/11/19	3	188.50	7	189.71	189.50	-4	14,903	-0.03%
2020/11/18	7	184.36	17	185.44	186.50	-10	14,501	-0.07%
2020/11/17	18	184.39	79	183.22	179.50	-61	14,192	-0.43%
2020/11/16	26	179.94	26	185.19	190.00	0	13,878	0.00%
2020/11/13	16	170.94	19	173.11	175.00	-3	13,259	-0.02%
2020/11/12	26	168.88	27	168.94	170.00	-1	12,977	-0.01%
2020/11/11	37	164.72	37	166.81	171.00	0	12,355	0.00%
2020/11/10	24	157.98	25	159.34	160.00	-1	11,944	-0.01%
2020/11/09	9	150.28	22	152.55	156.50	-13	11,295	-0.12%
2020/11/06	18	141.33	18	142.50	142.50	0	10,799	0.00%
2020/11/05	3	136.17	6	135.50	136.50	-3	10,591	-0.03%
2020/11/04	13	129.12	17	131.65	135.00	-4	10,510	-0.04%
2020/11/03	7	125.93	6	127.50	127.00	1	10,071	0.01%
2020/11/02	0	0.00	1	119.50	119.50	-1	9,829	-0.01%
2020/10/29	0	0.00	2	120.00	121.00	-2	10,137	-0.02%
2020/10/28	4	121.13	1	121.00	120.50	3	10,289	0.03%
2020/10/27	2	124.00	3	121.33	124.00	-1	10,407	-0.01%
2020/10/26	1	126.00	0	0.00	122.50	1	10,636	0.01%
2020/10/23	3	123.00	7	124.21	124.50	-4	10,925	-0.04%
2020/10/22	0	0.00	1	121.00	121.00	-1	11,681	-0.01%
2020/10/21	2	119.25	1	118.00	117.00	1	12,242	0.01%
2020/10/16	0	0.00	4	118.75	118.50	-4	13,006	-0.03%
2020/10/15	0	0.00	3	122.67	123.00	-3	13,396	-0.02%
2020/10/14	0	0.00	3	123.50	122.50	-3	13,720	-0.02%
2020/10/13	0	0.00	7	121.79	123.50	-7	14,190	-0.05%
2020/10/12	2	123.25	0	0.00	121.50	2	14,629	0.01%
2020/10/08	3	121.17	2	121.75	121.00	1	15,305	0.01%
2020/10/07	3	118.00	3	118.67	118.00	0	15,940	0.00%
2020/10/06	2	118.00	1	118.00	117.00	1	16,476	0.01%
2020/10/05	2	116.50	0	0.00	116.50	2	17,141	0.01%
2020/09/30	5	116.20	0	0.00	117.00	5	17,743	0.03%
2020/09/29	0	0.00	2	115.00	113.50	-2	18,154	-0.01%
2020/09/28	1	114.50	1	114.00	114.00	0	18,800	0.00%
2020/09/25	1	110.50	1	112.50	110.50	0	19,141	0.00%
2020/09/24	4	115.63	4	114.88	115.00	0	19,447	0.00%
2020/09/23	3	118.00	5	117.90	119.50	-2	20,036	-0.01%
2020/09/22	11	119.23	4	120.25	118.00	7	20,364	0.03%
2020/09/21	3	127.50	3	125.17	125.50	0	20,809	0.00%
2020/09/18	0	0.00	1	128.00	127.00	-1	21,670	0.00%
2020/09/17	1	128.50	5	127.60	127.00	-4	22,528	-0.02%
2020/09/16	2	130.00	5	128.60	128.00	-3	23,416	-0.01%
2020/09/15	4	130.25	4	132.00	129.50	0	23,469	0.00%
2020/09/14	11	130.09	5	129.80	131.50	6	23,225	0.03%
2020/09/11	1	125.00	0	0.00	125.50	1	23,024	0.00%
2020/09/10	3	127.17	5	127.00	125.00	-2	22,969	-0.01%
2020/09/09	2	125.00	1	125.50	126.50	1	22,944	0.00%
2020/09/08	4	125.38	1	125.50	126.00	3	22,944	0.01%
2020/09/07	2	129.75	7	126.43	124.00	-5	22,954	-0.02%
2020/09/04	5	124.80	19	125.53	129.00	-14	22,976	-0.06%
2020/09/03	6	130.83	11	129.18	127.50	-5	22,886	-0.02%
2020/09/02	7	127.93	30	129.27	129.00	-23	22,798	-0.10%
2020/09/01	3	124.83	7	124.86	125.50	-4	22,541	-0.02%
2020/08/31	4	124.38	3	123.67	123.50	1	22,476	0.00%
2020/08/28	4	121.88	14	120.29	123.00	-10	22,550	-0.04%
2020/08/27	14	122.82	9	122.11	121.50	5	22,530	0.02%
2020/08/26	74	120.41	82	121.84	122.00	-8	22,493	-0.04%
2020/08/25	7	115.21	8	115.19	118.00	-1	22,183	0.00%
2020/08/24	2	110.25	4	110.38	112.00	-2	21,931	-0.01%
2020/08/21	19	106.82	9	109.44	110.00	10	21,832	0.05%
2020/08/20	11	111.27	6	108.25	102.00	5	21,572	0.02%
2020/08/19	50	116.51	42	113.69	112.50	8	21,309	0.04%
2020/08/18	27	117.59	27	117.67	118.00	0	21,142	0.00%
2020/08/17	22	123.05	2	122.50	122.00	20	20,998	0.10%
2020/08/14	36	122.21	3	122.67	126.00	33	21,133	0.16%
2020/08/13	2	122.50	25	124.30	120.50	-23	20,947	-0.11%
2020/08/12	3	123.33	2	123.75	123.50	1	20,939	0.00%
2020/08/11	7	130.57	6	129.67	127.50	1	20,872	0.00%
2020/08/10	5	129.40	6	129.58	128.00	-1	20,869	0.00%
2020/08/07	3	128.33	0	0.00	126.50	3	20,790	0.01%
2020/08/06	0	0.00	4	129.38	128.50	-4	20,802	-0.02%
2020/08/05	3	127.50	5	129.20	127.00	-2	20,761	-0.01%
2020/08/04	3	128.33	1	128.00	128.00	2	20,817	0.01%
2020/08/03	1	126.00	3	127.33	125.00	-2	20,802	-0.01%
2020/07/31	2	124.75	0	0.00	126.00	2	20,709	0.01%
2020/07/30	3	125.67	6	124.17	123.00	-3	20,683	-0.01%
2020/07/29	13	123.85	18	121.89	125.00	-5	20,576	-0.02%
2020/07/28	30	131.37	31	126.92	119.00	-1	20,433	0.00%
2020/07/27	13	129.23	8	128.50	130.00	5	19,670	0.03%
2020/07/24	17	126.03	11	126.14	122.00	6	19,162	0.03%
2020/07/23	9	126.11	13	126.46	125.50	-4	18,906	-0.02%
2020/07/22	12	125.92	12	126.63	128.00	0	18,943	0.00%
2020/07/21	14	126.54	11	126.50	126.50	3	18,718	0.02%
2020/07/20	6	119.83	7	120.00	120.50	-1	18,387	-0.01%
2020/07/17	6	125.83	1	118.00	121.50	5	18,135	0.03%
2020/07/16	9	125.56	10	126.10	128.00	-1	17,773	-0.01%
2020/07/15	10	132.00	24	124.98	125.00	-14	17,379	-0.08%
2020/07/14	14	140.61	17	139.94	136.50	-3	16,998	-0.02%
2020/07/13	12	138.08	7	138.93	140.50	5	16,475	0.03%
2020/07/10	23	133.72	27	135.00	128.00	-4	16,084	-0.02%
2020/07/09	8	137.81	6	138.67	138.00	2	15,491	0.01%
2020/07/08	5	132.60	5	132.70	133.00	0	14,981	0.00%
2020/07/07	6	129.92	5	130.20	129.50	1	14,728	0.01%
2020/07/06	10	122.90	10	121.70	123.00	0	14,173	0.00%
2020/07/03	7	122.71	14	121.54	119.50	-7	13,982	-0.05%
2020/07/02	9	122.06	8	123.19	125.00	1	13,554	0.01%
2020/07/01	12	117.63	1	116.00	116.00	11	12,873	0.09%
2020/06/30	11	115.41	29	112.53	112.00	-18	12,431	-0.14%
2020/06/29	22	111.93	10	114.55	115.00	12	11,637	0.10%
2020/06/24	21	103.35	12	104.25	105.50	9	10,716	0.08%
2020/06/23	15	94.45	26	93.08	96.10	-11	9,831	-0.11%
2020/06/22	2	86.25	9	86.69	87.40	-7	8,916	-0.08%
2020/06/19	3	85.10	9	84.23	84.00	-6	8,763	-0.07%
2020/06/18	1	84.00	8	82.96	84.40	-7	8,698	-0.08%
2020/06/17	1	81.20	0	0.00	81.30	1	8,622	0.01%
2020/06/16	1	81.40	0	0.00	82.30	1	8,616	0.01%
2020/06/15	3	80.10	1	80.20	79.80	2	8,564	0.02%
2020/06/12	17	78.45	6	79.78	81.50	11	8,550	0.13%
2020/06/11	6	83.10	0	0.00	81.60	6	8,523	0.07%
2020/06/10	0	0.00	2	86.20	86.10	-2	8,428	-0.02%
2020/06/09	1	86.20	0	0.00	86.00	1	8,424	0.01%
2020/06/08	11	87.74	13	86.89	86.80	-2	8,733	-0.02%
2020/06/05	0	0.00	20	87.20	86.80	-20	8,930	-0.22%
2020/06/04	15	87.63	5	86.60	86.50	10	9,056	0.11%
2020/06/03	10	86.20	4	85.95	85.90	6	9,109	0.07%
2020/06/02	1	86.10	17	85.78	84.00	-16	9,114	-0.18%
2020/06/01	1	84.30	8	84.60	85.20	-7	9,265	-0.08%
2020/05/29	1	81.70	0	0.00	81.70	1	9,465	0.01%
2020/05/28	5	81.90	0	0.00	81.50	5	9,550	0.05%
2020/05/27	2	84.55	6	84.25	84.00	-4	9,539	-0.04%
2020/05/26	4	85.18	12	85.08	84.50	-8	9,532	-0.08%
2020/05/22	9	82.60	1	82.10	81.90	8	9,445	0.08%
2020/05/21	21	81.55	22	82.70	84.50	-1	9,372	-0.01%
2020/05/19	7	77.80	17	78.44	77.70	-10	9,054	-0.11%
2020/05/18	6	79.77	16	80.39	79.10	-10	8,949	-0.11%
2020/05/15	15	84.91	5	82.00	83.50	10	8,879	0.11%
2020/05/14	12	86.63	4	87.43	85.20	8	8,911	0.09%
2020/05/13	11	86.97	2	87.15	88.40	9	9,000	0.10%
2020/05/12	0	0.00	2	85.80	86.10	-2	9,134	-0.02%
2020/05/11	5	87.82	6	86.87	87.30	-1	9,661	-0.01%
2020/05/08	8	85.33	13	85.85	84.80	-5	9,777	-0.05%
2020/05/07	3	83.53	0	0.00	83.70	3	9,807	0.03%
2020/05/06	2	82.05	1	81.70	81.70	1	9,836	0.01%
2020/05/05	0	0.00	6	83.53	83.50	-6	9,946	-0.06%
2020/05/04	3	84.63	3	84.47	85.00	0	9,910	0.00%
2020/04/30	0	0.00	8	83.16	82.70	-8	9,851	-0.08%
2020/04/29	5	82.94	8	82.93	81.90	-3	9,859	-0.03%
2020/04/28	5	82.40	17	82.01	82.00	-12	9,997	-0.12%
2020/04/27	4	81.45	28	80.24	83.00	-24	9,876	-0.24%
2020/04/24	0	0.00	3	78.17	77.70	-3	9,790	-0.03%
2020/04/23	8	78.38	2	77.85	78.10	6	10,157	0.06%
2020/04/22	7	74.81	0	0.00	76.80	7	10,429	0.07%
2020/04/21	17	76.19	3	75.30	75.00	14	10,445	0.13%
2020/04/20	7	78.74	0	0.00	78.60	7	10,568	0.07%
2020/04/17	8	80.41	13	80.35	79.40	-5	10,565	-0.05%
2020/04/16	3	76.57	7	77.81	78.00	-4	10,358	-0.04%
2020/04/15	18	74.77	1	74.60	74.70	17	10,145	0.17%
2020/04/14	6	73.03	0	0.00	73.60	6	9,967	0.06%
2020/04/13	7	72.23	2	72.70	72.10	5	9,871	0.05%
2020/04/10	5	72.76	11	73.53	74.50	-6	9,748	-0.06%
2020/04/09	5	71.48	16	70.66	71.20	-11	9,553	-0.12%
2020/04/08	16	71.92	6	72.17	73.30	10	9,411	0.11%
2020/04/07	0	0.00	4	69.00	69.00	-4	9,184	-0.04%
2020/03/31	2	58.90	0	0.00	59.00	2	9,188	0.02%
2020/03/17	1	54.90	2	54.25	54.50	-1	12,081	-0.01%
2020/03/16	0	0.00	1	64.90	59.90	-1	12,017	-0.01%
2020/03/13	0	0.00	3	66.50	66.50	-3	11,967	-0.03%
2020/03/12	7	75.71	2	74.40	73.80	5	11,995	0.04%
2020/03/11	9	86.71	8	87.36	82.00	1	11,586	0.01%
2020/03/10	6	83.58	0	0.00	88.90	6	11,269	0.05%
2020/03/09	9	88.74	3	87.87	85.40	6	11,052	0.05%
2020/03/06	2	92.20	0	0.00	92.20	2	10,805	0.02%
2020/03/05	5	93.66	14	94.15	94.40	-9	10,694	-0.08%
2020/03/04	13	89.91	6	89.03	90.50	7	10,369	0.07%
2020/03/03	6	91.75	7	92.87	93.30	-1	10,123	-0.01%
2020/03/02	1	84.00	2	86.00	88.00	-1	10,366	-0.01%
2020/02/27	1	92.80	4	90.40	88.90	-3	10,608	-0.03%
2020/02/26	8	91.70	4	92.50	91.00	4	10,801	0.04%
2020/02/25	0	0.00	1	92.60	92.80	-1	11,563	-0.01%
2020/02/24	1	88.50	5	90.82	92.00	-4	12,057	-0.03%
2020/02/21	4	90.13	1	89.70	90.70	3	12,145	0.02%
2020/02/20	2	89.95	4	90.75	90.50	-2	12,200	-0.02%
2020/02/19	4	88.55	1	88.80	89.60	3	12,238	0.02%
2020/02/18	5	89.26	6	88.40	87.10	-1	12,283	-0.01%
2020/02/17	27	92.20	5	91.96	90.30	22	12,367	0.18%
2020/02/14	27	92.75	9	92.63	92.90	18	12,039	0.15%
2020/02/13	2	93.80	29	93.21	92.20	-27	11,828	-0.23%
2020/02/12	41	92.36	36	93.51	93.90	5	11,698	0.04%
2020/02/11	5	88.24	12	89.59	90.30	-7	11,126	-0.06%
2020/02/10	8	82.56	2	81.55	82.10	6	10,831	0.06%
2020/02/07	5	82.08	1	82.30	81.50	4	10,693	0.04%
2020/02/06	4	83.60	4	83.63	84.50	0	10,615	0.00%
2020/02/05	1	79.10	1	79.30	79.10	0	10,467	0.00%
2020/02/04	8	79.51	3	79.63	80.20	5	10,441	0.05%
2020/02/03	0	0.00	4	72.85	74.70	-4	10,361	-0.04%
2020/01/31	2	78.50	7	79.27	78.60	-5	10,724	-0.05%
2020/01/30	2	80.70	0	0.00	80.70	2	10,841	0.02%
2020/01/20	10	89.92	1	89.90	89.60	9	11,261	0.08%
2020/01/17	37	89.58	27	89.86	90.00	10	11,488	0.09%
2020/01/16	6	84.72	12	86.18	87.20	-6	11,434	-0.05%
2020/01/15	3	84.30	3	84.27	83.50	0	11,303	0.00%
2020/01/14	5	82.32	7	82.94	84.60	-2	11,542	-0.02%
2020/01/13	0	0.00	4	80.52	80.60	-4	11,503	-0.03%
2020/01/10	8	80.83	0	0.00	80.30	8	11,529	0.07%
2020/01/09	0	0.00	2	80.80	80.80	-2	11,344	-0.02%
2019/12/30	0	0.00	1	80.00	80.00	-1	11,489	-0.01%
2019/12/27	0	0.00	1	81.00	81.00	-1	11,507	-0.01%
2019/12/26	0	0.00	4	79.33	79.50	-4	11,499	-0.03%
2019/12/25	52	81.86	61	82.06	77.80	-9	11,476	-0.08%
2019/12/24	29	79.39	31	79.90	80.50	-2	11,212	-0.02%
2019/12/23	3	77.47	0	0.00	77.70	3	11,084	0.03%
2019/12/20	5	80.66	6	80.20	78.80	-1	10,936	-0.01%
2019/12/19	14	82.96	17	83.79	83.00	-3	10,824	-0.03%
2019/12/18	1	82.70	2	82.65	83.00	-1	10,621	-0.01%
2019/12/17	1	82.50	1	82.00	82.80	0	10,511	0.00%
2019/12/16	17	82.04	16	82.63	83.50	1	10,491	0.01%
2019/12/13	30	81.73	22	81.13	79.40	8	10,099	0.08%
2019/12/12	6	76.95	86	78.66	79.70	-80	9,473	-0.84%
2019/12/11	5	72.18	0	0.00	72.50	5	9,150	0.05%
2019/12/10	0	0.00	1	71.40	71.30	-1	9,143	-0.01%
2019/11/29	0	0.00	1	66.50	66.00	-1	9,701	-0.01%
2019/11/28	0	0.00	2	65.60	65.70	-2	9,726	-0.02%
2019/11/27	12	67.80	13	67.31	66.20	-1	9,792	-0.01%
2019/11/26	49	71.83	107	70.43	69.90	-58	9,471	-0.61%	大賣/
2019/11/25	62	71.48	82	69.43	70.30	-20	9,255	-0.22%
2019/11/22	48	71.02	17	71.49	71.00	31	9,023	0.34%
2019/11/21	68	66.04	32	67.32	70.00	36	8,275	0.44%
2019/11/20	7	64.16	3	63.63	63.70	4	7,756	0.05%
2019/11/19	12	64.32	15	64.00	64.10	-3	7,777	-0.04%
2019/11/18	1	64.20	0	0.00	63.50	1	8,006	0.01%
2019/11/12	5	63.60	1	62.60	63.60	4	8,029	0.05%
2019/11/11	3	61.13	6	61.22	60.90	-3	8,044	-0.04%
2019/11/08	3	67.30	8	65.75	67.00	-5	7,968	-0.06%
2019/11/07	5	64.06	56	63.24	64.20	-51	7,975	-0.64%
2019/11/06	1	65.90	6	67.70	65.90	-5	8,028	-0.06%
2019/11/05	3	67.57	2	66.80	66.60	1	8,016	0.01%
2019/11/04	1	67.00	22	66.65	67.00	-21	8,031	-0.26%
2019/11/01	34	63.97	10	64.74	65.70	24	7,989	0.30%
2019/10/31	4	63.20	0	0.00	62.90	4	7,970	0.05%
2019/10/30	28	64.12	5	64.78	65.30	23	7,902	0.29%
2019/10/29	2	62.60	8	62.58	62.50	-6	7,459	-0.08%
2019/10/28	15	60.41	11	60.52	62.50	4	7,213	0.06%
2019/10/25	5	58.34	23	58.59	58.40	-18	6,847	-0.26%
2019/10/24	9	55.91	17	55.40	57.10	-8	6,622	-0.12%
2019/10/23	6	53.55	3	53.27	53.20	3	6,388	0.05%
2019/10/22	4	52.50	14	52.36	53.40	-10	6,493	-0.15%
2019/10/21	0	0.00	8	50.04	50.70	-8	6,472	-0.12%
2019/10/15	4	47.03	2	46.65	46.70	2	6,832	0.03%
2019/10/08	10	48.10	5	47.10	46.80	5	7,248	0.07%
2019/10/07	1	48.10	0	0.00	47.80	1	7,375	0.01%
2019/10/04	0	0.00	2	49.00	48.00	-2	7,409	-0.03%
2019/10/03	1	47.00	1	48.20	48.45	0	7,488	0.00%
2019/10/01	1	47.80	1	48.30	47.80	0	7,684	0.00%
2019/09/26	5	48.32	0	0.00	47.70	5	8,055	0.06%
2019/09/25	0	0.00	2	48.85	48.60	-2	7,997	-0.03%
2019/09/24	18	49.76	17	50.55	49.20	1	7,972	0.01%
2019/09/23	4	51.60	1	51.60	51.60	3	7,820	0.04%
2019/09/20	0	0.00	4	49.63	49.65	-4	7,658	-0.05%
2019/09/19	6	50.15	2	50.03	49.75	4	7,631	0.05%
2019/09/18	19	48.67	17	48.36	48.70	2	7,452	0.03%
2019/09/17	1	48.20	5	48.50	48.20	-4	7,429	-0.05%
2019/09/11	1	49.10	0	0.00	48.90	1	7,347	0.01%
2019/09/09	1	49.75	2	49.45	49.55	-1	7,298	-0.01%
2019/09/06	6	50.27	3	50.53	49.60	3	7,253	0.04%
2019/09/05	0	0.00	2	49.30	49.10	-2	6,993	-0.03%
2019/09/04	2	49.85	6	49.13	49.00	-4	6,930	-0.06%
2019/09/03	0	0.00	2	48.38	48.15	-2	6,843	-0.03%
2019/09/02	2	48.15	1	47.65	47.80	1	6,790	0.01%
2019/08/30	3	48.22	3	48.28	48.10	0	6,767	0.00%
2019/08/28	2	47.23	0	0.00	46.50	2	6,616	0.03%
2019/08/27	2	46.15	0	0.00	45.75	2	6,507	0.03%
2019/08/26	1	45.80	0	0.00	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	0	0.00	3	49.30	48.20	-3	6,365	-0.05%
2019/08/21	22	49.14	20	49.24	49.50	2	6,219	0.03%
2019/08/20	0	0.00	5	46.80	46.70	-5	5,900	-0.08%
2019/08/16	1	47.00	1	47.40	46.15	0	5,768	0.00%
2019/08/14	2	48.73	0	0.00	47.70	2	5,492	0.04%
2019/08/13	2	49.05	1	48.15	47.70	1	5,415	0.02%
2019/08/12	0	0.00	3	48.90	48.90	-3	5,341	-0.06%
2019/08/08	4	45.65	3	46.13	47.85	1	5,247	0.02%
2019/08/07	0	0.00	1	44.40	44.30	-1	5,122	-0.02%
2019/08/02	3	46.63	0	0.00	46.50	3	4,936	0.06%
2019/08/01	3	48.33	0	0.00	48.25	3	4,875	0.06%
2019/07/31	6	48.72	0	0.00	49.00	6	4,831	0.12%
2019/07/30	21	47.49	3	47.65	47.50	18	4,736	0.38%
2019/07/29	22	49.99	1	49.70	49.50	21	4,617	0.45%
2019/07/26	5	51.54	1	51.50	51.00	4	4,519	0.09%
2019/07/25	1	50.80	0	0.00	51.50	1	4,353	0.02%
2019/07/24	12	50.36	10	51.05	51.50	2	4,223	0.05%
2019/07/23	7	49.11	19	49.07	48.05	-12	3,858	-0.31%
2019/07/22	13	46.75	11	47.23	48.95	2	3,506	0.06%
2019/07/19	3	44.15	21	44.79	44.50	-18	3,149	-0.57%
2019/07/18	2	43.50	1	42.85	41.95	1	2,877	0.03%
2019/07/17	1	43.25	4	44.40	43.25	-3	2,829	-0.11%
2019/07/16	1	44.00	2	44.28	44.00	-1	2,815	-0.04%
2019/07/15	64	43.64	1	43.60	43.65	63	2,741	2.30%
2019/07/12	23	43.68	26	43.91	43.10	-3	2,702	-0.11%
2019/07/11	1	42.90	6	42.96	43.00	-5	2,412	-0.21%
2019/07/10	0	0.00	1	40.70	40.80	-1	2,316	-0.04%
2019/07/09	2	41.65	6	41.80	40.40	-4	2,410	-0.17%
2019/07/08	3	41.62	2	41.75	41.30	1	2,324	0.04%
2019/07/05	4	40.93	20	41.32	42.40	-16	2,310	-0.69%
2019/07/04	9	40.32	14	40.56	40.30	-5	2,161	-0.23%
2019/07/03	0	0.00	2	37.83	39.30	-2	1,933	-0.10%
2019/07/01	0	0.00	1	35.20	35.20	-1	1,845	-0.05%
2019/06/28	5	34.00	0	0.00	34.35	5	1,851	0.27%
2019/06/26	0	0.00	1	33.40	33.70	-1	1,907	-0.05%
2019/06/25	1	33.80	1	33.80	33.65	0	1,971	0.00%
2019/06/24	0	0.00	1	34.20	34.20	-1	2,078	-0.05%
2019/06/21	1	35.05	0	0.00	34.65	1	2,070	0.05%
2019/06/18	0	0.00	2	34.50	34.70	-2	2,061	-0.10%
2019/06/17	9	35.11	8	35.43	34.85	1	2,070	0.05%
2019/06/13	6	33.64	1	33.70	33.60	5	2,022	0.25%
2019/06/11	2	34.60	6	34.67	34.00	-4	2,045	-0.20%
2019/06/10	1	32.20	0	0.00	32.45	1	1,978	0.05%
2019/05/27	1	31.50	0	0.00	31.55	1	2,075	0.05%
2019/05/24	1	31.60	0	0.00	31.85	1	2,089	0.05%
2019/05/23	3	31.65	0	0.00	31.50	3	2,102	0.14%
2019/05/17	2	34.20	0	0.00	33.95	2	2,285	0.09%
2019/05/15	0	0.00	2	35.90	36.15	-2	2,541	-0.08%
2019/05/14	2	34.00	0	0.00	35.10	2	2,621	0.08%
2019/05/13	5	36.00	0	0.00	35.00	5	2,659	0.19%
2019/05/10	1	36.25	3	36.30	35.60	-2	2,744	-0.07%
2019/05/09	15	37.75	0	0.00	36.10	15	2,759	0.54%
2019/05/08	3	37.72	0	0.00	37.75	3	2,768	0.11%
2019/05/06	2	38.70	0	0.00	38.50	2	2,907	0.07%
2019/04/29	1	39.70	0	0.00	39.30	1	3,562	0.03%
2019/04/26	2	40.85	1	40.90	40.75	1	3,544	0.03%
2019/04/24	10	43.00	0	0.00	42.05	10	3,522	0.28%
2019/04/22	0	0.00	2	43.25	43.30	-2	3,497	-0.06%
2019/04/19	1	41.70	0	0.00	41.80	1	3,463	0.03%
2019/04/16	2	43.00	0	0.00	43.30	2	3,329	0.06%
2019/04/15	3	44.00	11	43.85	44.00	-8	3,260	-0.25%
2019/04/12	2	42.00	2	41.83	42.00	0	3,118	0.00%
2019/04/11	1	41.10	0	0.00	41.20	1	3,102	0.03%
2019/04/10	1	41.75	0	0.00	41.90	1	3,043	0.03%
2019/04/09	2	41.80	9	42.23	42.70	-7	3,017	-0.23%
2019/04/08	2	41.80	3	41.47	41.45	-1	2,915	-0.03%
2019/04/02	0	0.00	3	41.47	41.45	-3	2,886	-0.10%
2019/04/01	7	41.18	3	41.18	40.95	4	2,858	0.14%
2019/03/28	1	42.20	0	0.00	40.70	1	2,797	0.04%
2019/03/27	1	41.30	2	40.98	41.60	-1	2,738	-0.04%
2019/03/22	0	0.00	1	40.00	40.50	-1	2,641	-0.04%
2019/03/19	1	39.55	0	0.00	39.15	1	2,632	0.04%
2019/03/18	0	0.00	3	39.45	39.35	-3	2,645	-0.11%
2019/03/15	2	39.75	2	39.55	39.45	0	2,655	0.00%
2019/03/14	3	39.07	0	0.00	38.50	3	2,645	0.11%
2019/03/08	0	0.00	2	38.28	38.45	-2	2,814	-0.07%
2019/03/07	6	38.54	0	0.00	38.00	6	2,872	0.21%
2019/03/06	1	40.35	1	40.35	40.05	0	2,892	0.00%
2019/03/05	3	40.78	1	40.65	40.60	2	2,926	0.07%
2019/03/04	1	40.65	0	0.00	40.65	1	2,959	0.03%
2019/02/26	2	41.18	0	0.00	40.20	2	2,979	0.07%
2019/02/22	0	0.00	1	41.15	40.75	-1	3,024	-0.03%
2019/02/21	2	41.63	2	42.30	41.50	0	3,023	0.00%
2019/02/20	2	40.95	0	0.00	41.10	2	2,984	0.07%
2019/02/18	1	40.40	2	41.10	41.10	-1	2,940	-0.03%
2019/02/15	0	0.00	1	44.25	42.00	-1	2,897	-0.03%
2019/02/14	0	0.00	32	43.10	43.25	-32	2,836	-1.13%
2019/02/13	2	40.78	0	0.00	41.10	2	2,698	0.07%
2019/02/12	20	39.55	2	39.98	39.55	18	2,629	0.68%
2019/02/11	3	38.95	7	39.84	39.80	-4	2,624	-0.15%
2019/01/29	1	37.55	2	37.58	37.45	-1	2,623	-0.04%
2019/01/28	0	0.00	2	38.65	38.20	-2	2,676	-0.07%
2019/01/25	5	38.06	0	0.00	38.10	5	2,673	0.19%
2019/01/24	5	37.86	13	37.90	38.30	-8	2,630	-0.30%
2019/01/23	3	35.82	7	36.06	37.00	-4	2,159	-0.19%
2019/01/22	0	0.00	1	33.55	33.65	-1	2,019	-0.05%
2019/01/16	1	32.35	0	0.00	33.10	1	2,164	0.05%
2019/01/14	0	0.00	2	31.98	32.00	-2	2,229	-0.09%
2019/01/10	2	33.90	1	33.55	33.60	1	2,281	0.04%
2019/01/09	3	33.43	0	0.00	33.30	3	2,315	0.13%
2018/12/28	1	34.00	0	0.00	34.00	1	2,704	0.04%
2018/12/26	1	33.70	0	0.00	33.60	1	2,819	0.04%
2018/12/24	3	34.95	1	35.00	34.90	2	2,839	0.07%
2018/12/22	1	34.30	0	0.00	34.50	1	2,854	0.04%
2018/12/21	1	34.00	0	0.00	34.65	1	2,869	0.03%
2018/12/20	1	34.20	1	34.10	33.95	0	2,864	0.00%
2018/12/19	1	35.00	1	35.55	34.85	0	2,869	0.00%
2018/12/13	1	38.15	0	0.00	37.55	1	2,962	0.03%
2018/12/12	2	37.08	0	0.00	37.10	2	2,975	0.07%
2018/12/10	2	36.55	2.8	36.27	36.05	-0.8	3,033	-0.02%
2018/12/06	5	36.75	0	0.00	36.50	5	3,194	0.16%
2018/12/04	0	0.00	11	40.47	40.00	-11	3,221	-0.34%
2018/12/03	3	40.40	2	40.85	40.80	1	3,242	0.03%
2018/11/30	0	0.00	2	37.83	38.00	-2	3,177	-0.06%
2018/11/29	1	37.85	15	37.19	36.50	-14	3,152	-0.44%
2018/11/28	10	36.00	0	0.00	36.30	10	3,150	0.32%
2018/11/27	1	35.20	0	0.00	35.50	1	3,147	0.03%
2018/11/26	10	34.25	0	0.00	34.30	10	3,164	0.32%
2018/11/22	2	34.70	0	0.00	33.80	2	3,231	0.06%
2018/11/21	1	34.50	0	0.00	34.70	1	3,255	0.03%
2018/11/12	4	35.95	0	0.00	35.55	4	3,909	0.10%
2018/11/08	1	36.85	1	36.95	35.10	0	3,953	0.00%
2018/11/07	0	0.00	2	36.00	36.00	-2	3,938	-0.05%
2018/11/06	2	36.45	5	37.50	34.85	-3	3,983	-0.08%
2018/11/05	2	36.45	0	0.00	37.35	2	3,980	0.05%
2018/11/02	2	35.00	2	35.10	35.00	0	3,990	0.00%
2018/11/01	1	34.75	0	0.00	34.80	1	3,981	0.03%
2018/10/31	5	32.85	1	33.00	33.00	4	4,014	0.10%
2018/10/23	3	35.33	3	35.20	34.90	0	4,101	0.00%
2018/10/22	0	0.00	1	36.50	36.05	-1	4,080	-0.02%
2018/10/19	0	0.00	1	34.25	34.25	-1	4,066	-0.02%
2018/10/15	0	0.00	5	34.45	34.50	-5	4,119	-0.12%
2018/10/12	17	32.09	0	0.00	32.35	17	4,089	0.42%
2018/10/09	3	35.62	0	0.00	34.80	3	4,030	0.07%
2018/10/08	0	0.00	1	37.70	37.85	-1	4,021	-0.02%
2018/10/05	1	42.50	0	0.00	39.80	1	4,160	0.02%
2018/10/01	1	44.90	0	0.00	46.15	1	4,158	0.02%
2018/09/26	1	46.40	0	0.00	45.40	1	4,284	0.02%
2018/09/25	1	45.00	0	0.00	46.30	1	4,307	0.02%
2018/09/20	5	43.95	0	0.00	43.30	5	4,336	0.12%
2018/09/14	1	46.50	3	45.90	47.90	-2	4,438	-0.05%
2018/09/13	0	0.00	1	44.90	45.05	-1	4,433	-0.02%
2018/09/12	9	43.79	0	0.00	43.20	9	4,445	0.20%
2018/09/11	0	0.00	2	47.40	46.90	-2	4,497	-0.04%
2018/09/05	0	0.00	1	51.70	51.40	-1	4,910	-0.02%
2018/09/04	0	0.00	3	51.73	51.90	-3	4,927	-0.06%
2018/09/03	2	50.90	2	49.90	49.80	0	4,920	0.00%
2018/08/31	3	51.03	0	0.00	51.40	3	4,944	0.06%
2018/08/30	2	51.20	0	0.00	50.50	2	5,026	0.04%
2018/08/28	1	50.60	2	50.28	50.70	-1	5,122	-0.02%
2018/08/21	1	45.65	5	45.94	46.50	-4	5,605	-0.07%
2018/08/20	3	45.98	3	45.50	44.60	0	5,688	0.00%
2018/08/17	1	52.20	0	0.00	49.20	1	5,577	0.02%
2018/08/14	1	56.70	0	0.00	56.70	1	6,281	0.02%
2018/08/13	1	55.80	0	0.00	55.90	1	6,524	0.02%
2018/08/10	2	59.70	0	0.00	58.20	2	6,505	0.03%
2018/08/07	0	0.00	2	60.00	60.60	-2	6,623	-0.03%
2018/08/06	19	56.05	3	54.97	59.20	16	6,601	0.24%
2018/08/03	0	0.00	5	60.30	60.10	-5	6,480	-0.08%
2018/08/02	10	61.00	6	59.85	59.80	4	6,568	0.06%
2018/08/01	2	60.20	3	60.20	60.30	-1	6,598	-0.02%
2018/07/24	0	0.00	1	58.70	59.60	-1	6,847	-0.01%
2018/07/23	4	58.90	1	58.10	58.20	3	6,874	0.04%
2018/07/20	4	64.30	6	63.82	63.40	-2	6,858	-0.03%
2018/07/18	0	0.00	2	63.60	62.80	-2	6,915	-0.03%
2018/07/13	2	64.75	17	62.73	63.80	-15	6,892	-0.22%
2018/07/12	1	59.00	3	59.27	59.80	-2	6,751	-0.03%
2018/07/11	0	0.00	1	57.50	58.10	-1	6,782	-0.01%
2018/07/10	1	56.90	1	57.50	57.50	0	6,794	0.00%
2018/07/06	4	53.85	1	54.80	54.30	3	6,863	0.04%
2018/07/05	2	58.80	2	58.65	57.60	0	6,871	0.00%
2018/07/04	2	59.50	1	58.60	58.60	1	6,896	0.01%
2018/07/03	19	60.34	1	59.80	58.50	18	6,918	0.26%
2018/07/02	0	0.00	2	61.30	61.00	-2	6,962	-0.03%
2018/06/29	1	59.80	14	59.66	60.80	-13	6,971	-0.19%
2018/06/28	11	57.99	1	57.60	58.00	10	6,950	0.14%
2018/06/27	0	0.00	5	60.80	58.80	-5	6,970	-0.07%
2018/06/26	6	59.42	1	59.60	60.00	5	6,948	0.07%
2018/06/25	1	62.40	0	0.00	60.90	1	6,964	0.01%
2018/06/22	1	63.20	2	63.55	63.00	-1	7,101	-0.01%
2018/06/21	2	65.25	0	0.00	65.30	2	7,276	0.03%
2018/06/20	3	62.40	3	63.40	64.10	0	7,278	0.00%
2018/06/19	2	64.30	8	64.39	64.30	-6	7,169	-0.08%
2018/06/15	3	72.23	2	72.30	71.40	1	6,933	0.01%
2018/06/14	1	70.40	1	70.20	70.40	0	6,884	0.00%
2018/06/13	1	70.50	0	0.00	69.20	1	6,928	0.01%
2018/06/12	2	71.05	2	70.75	70.50	0	7,086	0.00%
2018/06/11	0	0.00	1	70.20	70.10	-1	7,271	-0.01%
2018/06/08	10	71.50	22	71.74	71.50	-12	7,345	-0.16%
2018/06/07	15	74.72	1	74.00	72.90	14	7,612	0.18%
2018/06/06	2	73.15	1	73.50	73.00	1	7,774	0.01%
2018/06/05	0	0.00	1	72.30	72.10	-1	7,830	-0.01%
2018/06/04	3	73.40	6	73.27	72.70	-3	7,807	-0.04%
2018/06/01	3	70.20	0	0.00	70.10	3	7,751	0.04%
2018/05/31	19	73.31	5	71.64	70.90	14	7,704	0.18%
2018/05/30	11	72.71	10	73.80	73.00	1	7,571	0.01%
2018/05/29	0	0.00	2	76.40	74.90	-2	7,497	-0.03%
2018/05/28	2	75.75	2	75.55	75.10	0	7,378	0.00%
2018/05/25	2	74.50	0	0.00	73.20	2	7,271	0.03%
2018/05/24	1	74.70	23	74.41	73.80	-22	7,205	-0.31%
2018/05/23	0	0.00	1	71.60	70.70	-1	7,078	-0.01%
2018/05/22	3	72.97	10	71.96	72.20	-7	7,194	-0.10%
2018/05/21	3	66.03	19	67.49	69.40	-16	6,877	-0.23%
2018/05/18	0	0.00	1	63.00	63.10	-1	6,979	-0.01%
2018/05/17	0	0.00	1	66.90	65.30	-1	6,951	-0.01%
2018/05/15	1	66.10	3	66.10	67.00	-2	7,358	-0.03%
2018/05/14	1	63.70	0	0.00	63.40	1	7,452	0.01%
2018/05/10	1	63.70	5	63.12	64.50	-4	7,516	-0.05%
2018/05/09	0	0.00	1	62.50	61.90	-1	7,592	-0.01%
2018/05/07	1	62.00	3	62.13	62.90	-2	7,823	-0.03%
2018/05/04	3	60.90	2	61.45	61.50	1	7,886	0.01%
2018/05/02	0	0.00	2	59.10	60.40	-2	8,047	-0.02%
2018/04/30	0	0.00	1	57.90	57.90	-1	8,141	-0.01%
2018/04/27	1	54.90	0	0.00	54.90	1	8,263	0.01%
2018/04/26	1	55.80	0	0.00	53.70	1	8,558	0.01%
2018/04/24	6	55.00	5	56.86	56.00	1	8,806	0.01%
2018/04/23	0	0.00	1	60.50	59.20	-1	9,012	-0.01%
2018/04/20	12	60.93	6	61.50	62.10	6	9,165	0.07%
2018/04/18	1	61.00	1	61.20	61.20	0	9,643	0.00%
2018/04/13	3	63.07	4	63.38	63.50	-1	10,590	-0.01%
2018/04/12	1	61.80	2	61.40	62.40	-1	10,774	-0.01%
2018/04/11	2	60.40	1	64.00	61.10	1	10,948	0.01%
2018/04/10	0	0.00	4	63.85	63.00	-4	11,167	-0.04%
2018/04/09	4	63.30	1	63.20	62.70	3	11,366	0.03%
2018/04/03	3	63.40	5	64.00	64.10	-2	11,541	-0.02%
2018/04/02	1	67.30	8	66.68	66.30	-7	11,640	-0.06%
2018/03/30	5	68.10	3	67.03	66.20	2	11,981	0.02%
2018/03/29	2	67.60	0	0.00	67.00	2	12,188	0.02%
2018/03/28	5	66.90	1	67.00	66.20	4	12,285	0.03%
2018/03/27	12	71.77	6	71.85	68.40	6	12,524	0.05%
2018/03/26	10	69.29	3	69.37	70.60	7	12,551	0.06%
2018/03/23	1	64.20	1	65.70	65.70	0	12,542	0.00%
2018/03/22	0	0.00	9	66.73	66.10	-9	12,725	-0.07%
2018/03/21	1	68.90	0	0.00	67.80	1	12,931	0.01%
2018/03/20	0	0.00	8	66.89	67.20	-8	13,239	-0.06%
2018/03/19	2	71.05	12	70.42	69.00	-10	13,717	-0.07%
2018/03/16	0	0.00	6	70.60	70.30	-6	13,950	-0.04%
2018/03/15	25	71.19	11	71.07	71.20	14	14,241	0.10%
2018/03/14	16	68.00	4	67.63	68.90	12	14,539	0.08%
2018/03/13	29	67.99	19	68.05	68.00	10	14,988	0.07%
2018/03/12	8	65.15	7	64.33	65.60	1	15,185	0.01%
2018/03/09	7	60.39	12	60.11	59.70	-5	15,259	-0.03%
2018/03/08	1	58.70	8	58.70	58.40	-7	15,516	-0.05%
2018/03/07	11	58.64	38	58.67	58.00	-27	15,768	-0.17%
2018/03/06	1	57.70	0	0.00	58.00	1	16,338	0.01%
2018/03/05	10	58.25	0	0.00	56.80	10	16,639	0.06%
2018/03/02	1	57.90	1	57.90	58.20	0	17,129	0.00%
2018/03/01	0	0.00	1	56.40	57.50	-1	17,425	-0.01%
2018/02/27	1	57.70	1	57.20	57.20	0	17,791	0.00%
2018/02/26	11	59.35	4	56.90	56.90	7	17,987	0.04%
2018/02/23	1	59.80	4	58.35	58.70	-3	18,280	-0.02%
2018/02/22	13	57.57	9	56.64	56.80	4	18,695	0.02%
2018/02/21	15	53.69	2	54.15	53.40	13	18,942	0.07%
2018/02/12	10	52.91	4	52.80	51.60	6	19,135	0.03%
2018/02/09	2	57.30	0.3	57.30	57.30	1.8	19,299	0.01%
2018/02/08	13	64.67	14	64.17	63.60	-1	19,581	-0.01%
2018/02/07	11	68.67	10	67.14	64.50	1	19,761	0.01%
2018/02/06	14	69.33	2	67.60	67.60	12	19,925	0.06%
2018/02/05	4	74.68	1	75.10	75.10	3	19,735	0.02%
2018/02/02	1	77.50	1	78.00	78.00	0	19,966	0.00%
2018/02/01	0	0.00	4	78.10	77.50	-4	20,568	-0.02%
2018/01/31	2	76.60	7	76.66	77.50	-5	21,135	-0.02%
2018/01/30	11	76.63	2	77.65	75.60	9	21,137	0.04%
2018/01/29	5	76.02	3	76.60	76.00	2	21,218	0.01%
2018/01/26	3	75.07	5	74.96	75.00	-2	21,171	-0.01%
2018/01/25	5	77.02	0	0.00	75.00	5	21,192	0.02%
2018/01/24	11	75.12	10	75.39	77.30	1	21,410	0.00%
2018/01/23	6	76.47	1	76.00	75.50	5	21,282	0.02%
2018/01/22	7	76.29	9	77.49	76.00	-2	21,229	-0.01%
2018/01/19	10	80.47	12	80.09	79.60	-2	21,023	-0.01%
2018/01/18	7	79.61	5	79.32	78.70	2	20,894	0.01%
2018/01/17	20	78.77	8	80.11	78.70	12	20,796	0.06%
2018/01/16	2	78.30	11	79.00	78.30	-9	20,598	-0.04%
2018/01/15	2	76.35	7	79.44	80.10	-5	20,533	-0.02%
2018/01/12	2	73.30	4	73.40	73.50	-2	20,312	-0.01%
2018/01/11	19	74.42	8	73.29	72.70	11	20,526	0.05%
2018/01/10	0	0.00	10	70.80	71.00	-10	20,382	-0.05%
2018/01/09	14	76.37	7	75.16	73.60	7	20,314	0.03%
2018/01/08	9	83.70	4	83.68	80.80	5	19,997	0.03%
2018/01/05	9	84.64	4	83.80	84.30	5	20,234	0.02%
2018/01/04	12	83.35	10	83.53	83.70	2	20,093	0.01%
2018/01/03	4	81.15	2	81.50	80.70	2	19,829	0.01%
2018/01/02	3	80.17	11	79.98	79.90	-8	19,745	-0.04%