精材 (3374)-群益金鼎-板橋券商分點個股進出

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
194.0
漲跌
▲1.5
漲幅
+0.78%
成交量
4,106張
產業
上櫃半導體類股
1138人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	194.50	2	194.25	194.00	0	8,422	0.00%
2024/11/20	2	192.50	0	0.00	192.50	2	8,736	0.02%
2024/11/19	6	193.83	5	190.40	198.50	1	8,891	0.01%
2024/11/18	15	190.67	3	195.50	190.00	12	9,218	0.13%
2024/11/15	1	212.00	0	0.00	208.50	1	9,526	0.01%
2024/11/13	2	212.75	0	0.00	211.50	2	10,290	0.02%
2024/11/12	3	221.67	2.1	221.60	215.00	0.9	10,567	0.01%
2024/11/11	7	230.36	7	229.86	228.00	0	10,640	0.00%
2024/11/08	8.1	235.54	9	235.72	229.50	-0.9	10,742	-0.01%
2024/11/07	2	223.25	4	224.25	229.00	-2	10,646	-0.02%
2024/11/05	1.2	219.29	2	216.50	215.50	-0.8	10,859	-0.01%
2024/10/30	1	215.50	1.1	212.55	213.50	-0.1	11,388	0.00%
2024/10/29	1.1	208.09	0	0.00	208.50	1.1	11,706	0.01%
2024/10/24	0	0.00	0.3	215.50	214.50	-0.3	12,476	0.00%
2024/10/21	1.1	233.73	1	230.50	230.50	0.1	12,656	0.00%
2024/10/18	12	234.50	11	232.77	226.50	1	12,772	0.01%
2024/10/17	1.3	233.50	1	229.50	234.50	0.3	12,695	0.00%
2024/10/16	0	0.00	3	225.00	223.50	-3	12,748	-0.02%
2024/10/11	0	0.00	1	224.00	224.00	-1	13,326	-0.01%
2024/10/09	8	226.00	8	223.50	224.00	0	13,677	0.00%
2024/10/08	12	219.54	16	223.53	226.00	-4	13,727	-0.03%
2024/10/07	1	222.00	1	219.50	222.00	0	14,110	0.00%
2024/10/04	3	218.50	3	219.67	218.00	0	14,460	0.00%
2024/10/01	2	207.00	2	207.00	208.00	0	14,575	0.00%
2024/09/30	3	206.33	3	207.17	205.50	0	15,121	0.00%
2024/09/27	1	212.50	1	212.00	211.50	0	15,205	0.00%
2024/09/26	0.2	216.50	1	214.00	213.00	-0.8	15,296	-0.01%
2024/09/25	5	216.70	2	215.00	215.00	3	15,303	0.02%
2024/09/24	19	215.18	13	214.38	210.00	6	15,271	0.04%
2024/09/23	4	228.88	5	229.20	227.50	-1	15,050	-0.01%
2024/09/20	2	238.00	1	243.50	237.00	1	15,143	0.01%
2024/09/19	3	233.83	3	235.83	234.50	0	15,071	0.00%
2024/09/18	2	231.50	2	232.25	233.00	0	15,112	0.00%
2024/09/16	1	237.50	3	238.33	239.00	-2	15,170	-0.01%
2024/09/13	5	245.50	5	244.10	241.00	0	15,382	0.00%
2024/09/12	3.1	242.56	0	0.00	241.00	3.1	15,411	0.02%
2024/09/11	2	228.00	2	227.50	228.00	0	15,443	0.00%
2024/09/10	0	0.00	1	226.00	227.50	-1	15,767	-0.01%
2024/09/09	2.2	232.07	3	233.00	232.50	-0.8	16,238	0.00%
2024/09/06	6	232.08	2	240.50	229.50	4	16,546	0.02%
2024/09/05	6	241.42	5	244.70	233.00	1	16,879	0.01%
2024/09/03	2	259.75	1	263.00	252.50	1	16,951	0.01%
2024/09/02	3	261.67	4	267.50	260.00	-1	16,904	-0.01%
2024/08/30	2	271.00	2	272.75	266.00	0	16,810	0.00%
2024/08/29	3	277.17	9	276.50	279.00	-6	16,641	-0.04%
2024/08/28	9	274.67	15.4	272.93	276.00	-6.4	16,485	-0.04%
2024/08/27	17	265.74	28	269.11	270.50	-11	16,323	-0.07%
2024/08/26	5	258.90	3	256.50	253.50	2	16,042	0.01%
2024/08/23	12.1	253.33	12	253.17	260.00	0.1	15,875	0.00%
2024/08/22	12.3	255.87	11	251.82	258.00	1.3	15,715	0.01%
2024/08/21	13.2	273.26	10.3	270.30	267.00	2.9	15,345	0.02%
2024/08/20	11	264.05	12.4	268.09	268.00	-1.4	15,079	-0.01%
2024/08/19	15	256.80	12	254.88	253.00	3	14,649	0.02%
2024/08/16	11.2	242.73	14	242.93	250.50	-2.9	14,164	-0.02%
2024/08/15	4.2	227.48	4	223.88	228.00	0.2	13,677	0.00%
2024/08/14	6	218.00	3.1	216.68	216.50	3	13,320	0.02%
2024/08/13	5.2	204.10	7	202.93	206.50	-1.9	12,993	-0.01%
2024/08/12	1.1	213.59	1	215.50	205.00	0.1	12,821	0.00%
2024/08/09	8.2	213.71	9.5	214.16	208.00	-1.3	12,621	-0.01%
2024/08/08	3	206.83	2.3	207.61	206.00	0.7	12,303	0.01%
2024/08/07	3.1	202.32	2	206.25	209.50	1.1	12,085	0.01%
2024/08/06	2.2	189.50	2	189.00	190.50	0.2	11,895	0.00%
2024/08/05	1	202.50	2	204.50	202.50	-1	11,538	-0.01%
2024/08/02	0	0.00	5.1	236.99	225.00	-5.1	11,490	-0.04%
2024/08/01	10	244.95	7	243.71	250.00	3	11,223	0.03%
2024/07/31	10	232.45	10	231.85	234.50	0	10,853	0.00%
2024/07/30	7	217.64	4	222.88	229.50	3	10,505	0.03%
2024/07/29	8	210.50	7	212.00	209.00	1	10,201	0.01%
2024/07/26	0.1	203.00	0	0.00	204.50	0.1	9,969	0.00%
2024/07/23	0	0.00	2	205.50	203.00	-2	9,871	-0.02%
2024/07/22	7	204.00	5.3	201.90	201.50	1.8	9,775	0.02%
2024/07/19	3	212.83	2	208.00	207.50	1	9,651	0.01%
2024/07/18	2	212.50	14	215.00	218.50	-12	9,462	-0.13%
2024/07/17	13.1	220.31	12	223.58	226.00	1.1	9,268	0.01%
2024/07/16	14.1	217.90	29.3	217.27	217.50	-15.2	9,064	-0.17%
2024/07/15	11	223.05	7	221.93	222.00	4	8,849	0.05%
2024/07/12	1	224.00	1.4	224.00	216.00	-0.4	8,616	0.00%
2024/07/11	7.3	224.62	9	226.83	232.50	-1.8	8,334	-0.02%
2024/07/10	10	211.25	22	211.18	211.50	-12	7,926	-0.15%
2024/07/09	8	208.81	13.5	210.43	207.50	-5.5	7,760	-0.07%
2024/07/08	26.2	206.80	16	201.47	207.00	10.2	7,274	0.14%
2024/07/05	16	192.65	18	193.11	199.00	-2	6,751	-0.03%
2024/07/04	26.2	186.35	19	187.00	195.00	7.2	6,431	0.11%
2024/07/03	2	178.50	3	179.50	178.00	-1	5,841	-0.02%
2024/07/02	4.2	180.79	4	178.50	181.50	0.2	5,669	0.00%
2024/07/01	2	179.75	2.2	178.55	176.00	-0.2	5,508	0.00%
2024/06/28	18	180.58	4	178.00	180.00	14	5,448	0.26%
2024/06/27	2	173.50	6	175.17	176.00	-4	5,282	-0.08%
2024/06/26	4.7	178.38	2	178.25	177.00	2.7	5,202	0.05%
2024/06/25	1	172.00	4	166.50	171.50	-3	4,941	-0.06%
2024/06/21	4	179.00	0	0.00	179.00	4	4,732	0.08%
2024/06/20	4.2	181.92	3	180.33	184.50	1.2	4,569	0.03%
2024/06/19	0	0.00	7.5	171.58	168.00	-7.5	4,287	-0.17%
2024/06/18	20	178.70	11	179.05	180.00	9	4,035	0.22%
2024/06/17	9.2	176.71	15	175.77	174.00	-5.8	3,810	-0.15%
2024/06/14	18.2	175.91	16	174.88	175.50	2.2	3,415	0.06%
2024/06/13	3	165.83	11.2	168.47	173.00	-8.2	2,861	-0.28%
2024/06/12	10.4	155.92	9.3	156.04	157.50	1.1	2,443	0.05%
2024/06/11	3.2	144.28	9	145.78	146.50	-5.8	1,922	-0.30%
2024/06/05	0	0.00	0.1	129.00	128.50	-0.1	1,339	-0.01%
2024/06/04	1	129.00	10	129.50	130.50	-9	1,413	-0.64%
2024/06/03	0	0.00	1	130.00	129.50	-1	1,412	-0.07%
2024/05/31	0	0.00	6	132.00	127.50	-6	1,400	-0.43%
2024/05/28	16	126.00	0	0.00	129.00	16	1,245	1.28%
2024/05/24	0.1	119.50	1	120.00	119.50	-0.9	1,180	-0.08%
2024/05/20	0	0.00	1	115.50	115.50	-1	1,502	-0.07%
2024/05/02	0	0.00	1	116.50	116.50	-1	2,043	-0.05%
2024/04/15	0	0.00	6	121.50	121.50	-6	2,174	-0.28%
2024/04/08	0	0.00	1	128.00	127.00	-1	2,133	-0.05%
2024/03/29	0	0.00	1	125.00	124.00	-1	2,127	-0.05%
2024/03/22	7	129.14	0	0.00	128.50	7	2,159	0.32%
2024/03/20	0	0.00	0.1	128.00	126.00	-0.1	2,190	0.00%
2024/03/15	0	0.00	1	124.50	123.50	-1	2,250	-0.04%
2024/03/13	0	0.00	1	127.00	126.50	-1	2,357	-0.04%
2024/03/12	0.1	128.00	0	0.00	129.50	0.1	2,385	0.00%
2024/03/08	1	129.50	35	131.01	129.50	-34	2,439	-1.39%
2024/03/07	2	133.50	8	133.50	131.50	-6	2,390	-0.25%
2024/03/06	1.1	132.05	0	0.00	132.00	1.1	2,447	0.04%
2024/03/05	4	132.50	5	132.40	131.50	-1	2,529	-0.04%
2024/02/26	2	133.25	1	131.50	130.50	1	3,073	0.03%
2024/02/23	3	134.67	3	134.17	132.50	0	3,063	0.00%
2024/02/22	0	130.50	0	0.00	131.50	0	3,009	0.00%
2024/02/21	4	129.50	0	0.00	129.50	4	2,972	0.14%
2024/02/20	2	135.50	3.2	137.44	135.50	-1.2	2,886	-0.04%
2024/02/19	0	0.00	1	133.50	133.50	-1	2,822	-0.04%
2024/02/16	0.2	131.50	0	0.00	132.50	0.2	2,756	0.01%
2024/02/15	0	0.00	0.1	130.50	131.50	-0.1	2,759	0.00%
2024/01/31	0	0.00	1	127.00	125.50	-1	2,787	-0.04%
2024/01/26	0	0.00	4	126.00	126.00	-4	2,974	-0.13%
2024/01/23	0	0.00	5	126.50	127.00	-5	2,959	-0.17%
2024/01/22	0	0.00	1	126.50	127.00	-1	2,955	-0.03%
2024/01/19	0	0.00	1	128.00	125.50	-1	2,939	-0.03%
2024/01/18	1	123.50	0	0.00	124.00	1	2,920	0.03%
2023/12/26	0	0.00	1	127.00	126.50	-1	3,311	-0.03%
2023/12/22	3	125.50	0	0.00	124.50	3	3,433	0.09%
2023/12/20	0.1	126.00	0	0.00	125.00	0.1	3,405	0.00%
2023/12/18	1	129.00	0	0.00	128.00	1	3,370	0.03%
2023/12/15	0	0.00	2	130.50	130.00	-2	3,365	-0.06%
2023/12/14	0	0.00	1	130.00	130.00	-1	3,308	-0.03%
2023/12/13	0	0.00	1	128.00	128.00	-1	3,271	-0.03%
2023/12/11	2	127.75	2	128.50	128.50	0	3,222	0.00%
2023/12/07	4	133.88	0	0.00	135.00	4	3,092	0.13%
2023/12/05	1	136.50	1	139.00	135.50	0	3,037	0.00%
2023/12/04	2	139.25	0	0.00	137.50	2	2,976	0.07%
2023/11/29	1	136.50	0	0.00	136.00	1	2,739	0.04%
2023/11/27	0	0.00	2	134.00	133.50	-2	2,531	-0.08%
2023/11/24	1	138.50	0	0.00	136.50	1	2,387	0.04%
2023/11/22	4	133.00	0	0.00	133.50	4	2,096	0.19%
2023/11/21	1	134.00	1	132.50	132.50	0	2,064	0.00%
2023/11/14	0	0.00	1	130.50	130.00	-1	1,941	-0.05%
2023/11/13	0	0.00	1	129.50	128.50	-1	1,908	-0.05%
2023/11/10	1	130.00	1	127.00	127.00	0	1,789	0.00%
2023/11/09	1	128.50	0	0.00	129.00	1	1,763	0.06%
2023/11/08	0	0.00	1	128.00	128.50	-1	1,773	-0.06%
2023/11/07	1	131.00	5	130.10	130.00	-4	1,712	-0.23%
2023/11/03	2	121.50	0	0.00	121.00	2	1,518	0.13%
2023/10/30	1	118.50	0	0.00	117.00	1	1,510	0.07%
2023/10/25	1	124.00	0	0.00	122.50	1	1,527	0.07%
2023/10/20	0	0.00	1	119.50	120.00	-1	1,498	-0.07%
2023/10/19	0	0.00	2	121.25	123.50	-2	1,467	-0.14%
2023/10/16	0	0.00	1	116.50	115.00	-1	1,520	-0.07%
2023/10/13	1	119.50	1	117.50	118.00	0	1,554	0.00%
2023/10/12	3	118.17	1	118.00	119.00	2	1,593	0.13%
2023/10/03	10	117.00	0	0.00	114.00	10	1,884	0.53%
2023/09/28	2	118.00	2	117.25	117.50	0	2,015	0.00%
2023/09/27	0	0.00	1	118.50	118.00	-1	2,224	-0.04%
2023/09/21	0	0.00	5	105.50	106.00	-5	2,758	-0.18%
2023/09/19	0	0.00	1	110.50	111.00	-1	2,924	-0.03%
2023/09/15	5	113.50	0	0.00	113.50	5	3,046	0.16%
2023/09/08	1	114.00	0	0.00	111.50	1	3,478	0.03%
2023/09/05	1	117.50	0	0.00	117.00	1	4,457	0.02%
2023/08/23	0	0.00	18	113.00	113.00	-18	4,936	-0.36%
2023/08/16	0	0.00	11	110.50	110.00	-11	4,920	-0.22%
2023/08/08	1	120.00	0	0.00	116.00	1	4,820	0.02%
2023/08/07	1	119.00	12	120.25	119.00	-11	4,807	-0.23%
2023/08/04	0	0.00	10	121.00	121.00	-10	4,784	-0.21%
2023/08/01	2	123.00	0	0.00	123.50	2	4,750	0.04%
2023/07/28	1	127.50	1	128.50	128.50	0	4,688	0.00%
2023/07/25	0	0.00	3	130.00	129.00	-3	4,639	-0.06%
2023/07/21	0	0.00	4	126.00	129.50	-4	4,566	-0.09%
2023/07/20	0	0.00	1	136.00	136.50	-1	4,510	-0.02%
2023/07/19	5	136.60	3	136.17	134.00	2	4,475	0.04%
2023/07/17	3	134.83	1	133.50	134.00	2	4,399	0.05%
2023/07/14	1	137.50	2	136.50	138.00	-1	4,358	-0.02%
2023/07/13	4	137.13	3	139.83	134.50	1	4,332	0.02%
2023/07/12	2	138.00	2	136.25	137.00	0	4,253	0.00%
2023/07/11	0	0.00	0	134.50	133.50	0	4,175	0.00%
2023/07/10	0	0.00	0	136.00	136.00	0	4,119	0.00%
2023/07/07	2	134.00	1	137.00	134.00	1	4,061	0.02%
2023/07/06	2	138.50	2	136.00	135.00	0	3,973	0.00%
2023/07/05	12	146.17	10	147.55	140.00	2	3,862	0.05%
2023/07/04	4	138.50	7	142.86	144.50	-3	3,576	-0.08%
2023/06/30	1	125.50	1	128.50	128.50	0	3,046	0.00%
2023/06/28	0	0.00	1	126.50	126.50	-1	3,009	-0.03%
2023/06/27	1	127.50	3	126.50	126.50	-2	2,960	-0.07%
2023/06/26	17	125.50	15	125.33	124.50	2	2,867	0.07%
2023/06/21	1	124.50	3	124.67	123.00	-2	2,813	-0.07%
2023/06/20	0	127.50	0	0.00	126.50	0	2,776	0.00%
2023/06/19	0	129.17	0	0.00	129.00	0	2,744	0.00%
2023/06/16	1	128.00	0	0.00	127.00	1	2,673	0.04%
2023/06/15	1	132.00	0	0.00	130.00	1	2,616	0.04%
2023/06/14	10	129.00	0	0.00	129.00	10	2,456	0.41%
2023/06/13	17	128.74	21	129.33	130.00	-4	2,372	-0.17%
2023/06/12	24	132.90	26	132.75	128.00	-2	2,139	-0.09%
2023/06/09	3	125.67	7	124.43	128.00	-4	1,682	-0.24%
2023/06/08	6	117.58	9	117.28	116.50	-3	1,425	-0.21%
2023/06/07	5	109.00	6	110.67	113.00	-1	1,147	-0.09%
2023/06/05	1	106.50	0	0.00	106.50	1	1,155	0.09%
2023/05/31	0	0.00	6	104.50	105.00	-6	1,156	-0.52%
2023/05/29	0	0.00	1	106.00	105.00	-1	1,152	-0.09%
2023/05/26	0	0.00	2	105.75	104.50	-2	1,146	-0.17%
2023/05/11	1	96.70	0	0.00	95.90	1	1,373	0.07%
2023/05/03	1	99.00	0	0.00	99.50	1	1,479	0.07%
2023/04/25	2	100.75	0	0.00	97.80	2	1,649	0.12%
2023/04/21	1	105.50	0	0.00	102.00	1	1,639	0.06%
2023/04/20	0	0.00	5	107.20	105.00	-5	1,658	-0.30%
2023/04/19	1	109.00	2	108.50	107.50	-1	1,685	-0.06%
2023/04/18	7	111.43	1	110.50	110.50	6	1,686	0.36%
2023/04/17	6	110.08	0	0.00	110.00	6	1,643	0.37%
2023/04/10	10	107.00	0	0.00	107.00	10	1,630	0.61%
2023/03/31	0	0.00	2	108.00	108.00	-2	1,652	-0.12%
2023/03/24	5	110.00	0	0.00	110.50	5	1,643	0.30%
2023/03/16	2	106.00	0	0.00	105.00	2	1,624	0.12%
2023/03/13	0	0.00	3	108.50	107.00	-3	1,736	-0.17%
2023/03/09	7	112.07	1	112.50	111.50	6	1,840	0.33%
2023/03/08	9	110.50	6	111.75	111.50	3	1,820	0.16%
2023/02/17	1	103.50	1	104.00	104.00	0	2,329	0.00%
2023/02/15	1	104.00	0	0.00	104.00	1	2,338	0.04%
2023/02/13	10	106.00	10	106.50	105.50	0	2,382	0.00%
2023/02/10	2	110.75	2	110.50	107.00	0	2,416	0.00%
2023/02/02	0	0.00	1	110.00	109.00	-1	2,346	-0.04%
2023/01/30	1	107.00	0	0.00	106.00	1	2,325	0.04%
2023/01/16	0	0.00	1	104.00	103.50	-1	2,261	-0.04%
2023/01/13	5	103.20	4	101.50	101.50	1	2,252	0.04%
2023/01/10	0	0.00	1	106.00	104.50	-1	2,203	-0.05%
2023/01/09	1	102.50	1	103.00	104.00	0	2,182	0.00%
2022/12/23	1	99.30	1	98.20	99.50	0	2,554	0.00%
2022/12/07	1	103.50	0	0.00	103.50	1	2,784	0.04%
2022/12/06	2	109.00	3	106.67	106.50	-1	2,754	-0.04%
2022/12/05	1	110.50	1	111.00	111.00	0	2,723	0.00%
2022/11/23	23	107.00	24	104.10	104.00	-1	2,530	-0.04%
2022/11/18	1	106.00	0	0.00	106.00	1	2,459	0.04%
2022/11/16	4	109.88	3	108.50	108.00	1	2,381	0.04%
2022/11/15	4	108.50	7	109.21	109.50	-3	2,254	-0.13%
2022/11/07	0	0.00	10	93.90	93.30	-10	2,197	-0.46%
2022/11/02	0	0.00	1	94.40	94.40	-1	2,346	-0.04%
2022/10/31	2	95.50	3	93.20	95.70	-1	2,495	-0.04%
2022/10/28	2	91.70	2	91.75	91.40	0	2,528	0.00%
2022/10/27	1	90.80	1	92.10	92.90	0	2,534	0.00%
2022/10/24	2	88.70	0	0.00	88.40	2	2,546	0.08%
2022/10/19	0	0.00	1	93.00	91.10	-1	2,641	-0.04%
2022/10/17	1	88.50	1	90.10	91.50	0	2,731	0.00%
2022/10/14	0	0.00	1	89.00	90.50	-1	2,810	-0.04%
2022/10/13	2	86.60	1	90.50	85.10	1	2,835	0.04%
2022/10/12	1	89.50	0	0.00	90.60	1	2,837	0.04%
2022/10/11	0	0.00	1	90.30	88.50	-1	2,908	-0.03%
2022/10/05	1	95.80	0	0.00	94.20	1	3,049	0.03%
2022/10/04	12	92.76	14	93.36	93.80	-2	3,038	-0.07%
2022/10/03	1	92.30	0	0.00	91.00	1	3,013	0.03%
2022/09/30	3	94.03	3	92.97	96.00	0	3,088	0.00%
2022/09/29	2	93.50	1	93.60	92.90	1	3,245	0.03%
2022/09/26	3	106.83	0	0.00	103.00	3	3,145	0.10%
2022/09/23	7	115.29	0	0.00	113.00	7	3,130	0.22%
2022/09/22	3	119.00	0	0.00	121.00	3	3,115	0.10%
2022/09/16	1	123.00	0	0.00	122.00	1	3,253	0.03%
2022/09/15	0	0.00	1	126.50	123.50	-1	3,306	-0.03%
2022/09/07	1	117.00	1	118.50	120.50	0	3,553	0.00%
2022/09/06	2	120.25	0	0.00	119.50	2	3,601	0.06%
2022/09/02	0	0.00	1	128.50	128.50	-1	3,656	-0.03%
2022/09/01	1	130.00	0	0.00	127.50	1	3,671	0.03%
2022/08/23	1	127.50	0	0.00	127.50	1	3,982	0.03%
2022/08/22	0	0.00	3	130.33	128.50	-3	4,022	-0.07%
2022/08/19	3	129.00	4	129.13	129.50	-1	3,998	-0.03%
2022/08/17	0	0.00	1	123.50	124.00	-1	3,950	-0.03%
2022/08/15	11	123.05	10	123.45	124.50	1	4,055	0.02%
2022/08/12	66	121.83	67	119.04	122.50	-1	4,094	-0.02%
2022/08/11	13	121.54	1	123.50	120.50	12	4,113	0.29%
2022/08/10	17	121.56	15	122.87	120.50	2	4,137	0.05%
2022/08/09	3	125.00	0	0.00	125.00	3	4,121	0.07%
2022/08/05	1	130.00	0	0.00	129.50	1	4,038	0.02%
2022/08/04	0	0.00	1	128.00	129.50	-1	3,959	-0.03%
2022/07/28	1	126.50	1	131.00	126.50	0	4,072	0.00%
2022/07/27	1	128.00	0	0.00	128.50	1	4,109	0.02%
2022/07/26	1	128.50	1	126.00	127.50	0	4,362	0.00%
2022/07/25	0	0.00	1	126.00	126.00	-1	4,407	-0.02%
2022/07/22	9	127.22	9	126.56	125.00	0	4,576	0.00%
2022/07/21	0	0.00	1	122.00	128.00	-1	4,613	-0.02%
2022/07/20	3	123.17	3	122.00	122.00	0	4,686	0.00%
2022/07/18	1	124.00	6	122.42	124.50	-5	4,884	-0.10%
2022/07/15	23	119.30	23	121.70	122.00	0	5,046	0.00%
2022/07/14	5	114.00	0	0.00	114.00	5	4,993	0.10%
2022/07/12	0	0.00	1	109.50	107.00	-1	5,151	-0.02%
2022/07/11	0	0.00	10	112.50	112.50	-10	5,095	-0.20%
2022/07/08	17	109.53	16	110.63	111.00	1	5,042	0.02%
2022/07/07	14	102.57	1	101.00	111.00	13	4,893	0.27%
2022/07/06	1	111.50	2	112.00	111.50	-1	4,678	-0.02%
2022/06/30	1	128.50	4	130.75	128.50	-3	4,554	-0.07%
2022/06/29	1	130.00	1	135.00	134.50	0	4,539	0.00%
2022/06/28	1	133.00	2	131.50	132.50	-1	4,668	-0.02%
2022/06/27	3	131.00	3	130.67	131.50	0	4,742	0.00%
2022/06/24	2	125.75	1	125.00	128.50	1	4,711	0.02%
2022/06/21	2	122.75	2	121.25	124.50	0	4,556	0.00%
2022/06/20	12	123.92	0	0.00	122.00	12	4,497	0.27%
2022/06/17	2	127.00	1	129.00	129.50	1	4,437	0.02%
2022/06/16	0	0.00	1	138.00	131.50	-1	4,399	-0.02%
2022/06/15	4	138.50	14	138.18	137.00	-10	4,351	-0.23%
2022/06/14	7	141.29	0	0.00	145.00	7	4,309	0.16%
2022/06/13	5	147.50	0	0.00	146.00	5	4,244	0.12%
2022/06/10	7	148.00	0	0.00	148.50	7	4,214	0.17%
2022/06/09	5	145.50	0	0.00	148.00	5	4,190	0.12%
2022/06/08	10	145.50	0	0.00	146.00	10	4,161	0.24%
2022/06/07	6	145.92	1	147.50	147.00	5	4,144	0.12%
2022/06/06	7	149.79	6	147.83	147.00	1	4,107	0.02%
2022/06/02	12	147.13	1	149.50	146.00	11	4,008	0.27%
2022/06/01	1	146.50	1	146.50	148.00	0	3,969	0.00%
2022/05/31	20	149.25	18	147.72	147.00	2	3,922	0.05%
2022/05/30	1	145.00	8	145.19	146.00	-7	3,782	-0.19%
2022/05/27	6	141.83	0	0.00	143.50	6	3,728	0.16%
2022/05/26	16	141.19	17	139.26	140.50	-1	3,679	-0.03%
2022/05/25	1	141.00	1	139.00	140.50	0	3,661	0.00%
2022/05/24	4	138.00	0	0.00	138.00	4	3,663	0.11%
2022/05/23	5	145.40	5	144.20	142.50	0	3,617	0.00%
2022/05/20	2	143.75	2	144.75	144.00	0	3,542	0.00%
2022/05/19	3	143.17	9	142.56	144.00	-6	3,476	-0.17%
2022/05/18	1	141.50	25	139.40	139.50	-24	3,422	-0.70%
2022/05/17	25	138.80	7	137.93	140.00	18	3,358	0.54%
2022/05/16	1	135.50	1	138.00	135.00	0	3,322	0.00%
2022/05/11	5	137.00	15	136.80	137.00	-10	3,252	-0.31%
2022/05/10	11	135.27	1	133.00	135.50	10	3,192	0.31%
2022/05/09	11	130.86	5	132.40	133.00	6	3,173	0.19%
2022/05/06	4	134.50	3	134.50	134.50	1	3,131	0.03%
2022/05/05	1	136.00	2	136.75	134.50	-1	3,077	-0.03%
2022/05/04	5	135.90	5	136.70	135.00	0	3,024	0.00%
2022/05/03	36	141.06	36	140.79	137.00	0	2,958	0.00%
2022/04/29	0	0.00	1	138.00	138.00	-1	2,675	-0.04%
2022/04/28	6	138.08	4	138.88	135.50	2	2,587	0.08%
2022/04/27	3	133.17	3	133.17	136.00	0	2,398	0.00%
2022/04/26	20	139.05	19	139.49	131.50	1	2,301	0.04%
2022/04/25	3	137.33	5	136.80	137.00	-2	2,148	-0.09%
2022/04/22	5	138.50	20	138.60	138.00	-15	2,052	-0.73%
2022/04/21	26	139.00	22	137.95	138.00	4	1,943	0.20%
2022/04/20	4	130.63	6	131.42	130.50	-2	1,676	-0.12%
2022/04/19	12	131.38	10	133.00	126.50	2	1,602	0.12%
2022/04/18	10	129.00	2	130.00	130.00	8	1,483	0.54%
2022/04/07	0	0.00	3	122.50	123.00	-3	1,864	-0.16%
2022/04/06	4	126.13	0	0.00	125.00	4	1,911	0.21%
2022/03/31	15	132.13	14	129.90	130.50	1	1,990	0.05%
2022/03/30	2	125.00	4	128.00	130.50	-2	1,826	-0.11%
2022/03/23	0	122.50	2	123.00	122.50	-2	1,754	-0.11%
2022/03/22	4	119.50	0	0.00	121.00	4	1,754	0.23%
2022/03/21	0	122.00	0	0.00	121.50	0	1,754	0.00%
2022/03/18	1	122.00	0	0.00	121.00	1	1,760	0.06%
2022/03/17	0	123.00	0	0.00	122.00	0	1,788	0.00%
2022/03/14	0	119.50	0	0.00	119.50	0	1,781	0.00%
2022/03/09	0	119.00	0	0.00	118.00	0	1,930	0.00%
2022/03/07	0	118.00	0	0.00	118.50	0	1,988	0.00%
2022/02/25	0	0.00	2	118.50	118.50	-2	2,038	-0.10%
2022/02/24	0	0.00	1	118.00	118.00	-1	2,053	-0.05%
2022/02/23	0	123.00	0	0.00	122.00	0	2,048	0.00%
2022/02/21	9	122.44	8	121.75	122.50	1	2,091	0.05%
2022/02/18	8	124.50	8	123.00	124.50	0	2,107	0.00%
2022/02/15	0	128.00	0	0.00	128.00	0	2,116	0.00%
2022/02/09	0	133.00	0	0.00	132.00	0	2,607	0.00%
2022/02/07	0	128.50	0	0.00	127.50	0	2,696	0.00%
2022/01/19	0	134.50	0	0.00	133.00	0	2,867	0.00%
2022/01/14	0	0.00	1	140.00	136.00	-1	2,897	-0.03%
2022/01/12	1	138.00	0	0.00	137.50	1	2,969	0.03%
2022/01/07	1	138.00	1	139.00	138.00	0	3,428	0.00%
2022/01/06	1	141.50	2	141.00	141.50	-1	3,396	-0.03%
2022/01/05	10	145.15	1	143.00	143.00	9	3,378	0.27%
2022/01/04	5	149.59	7	148.93	146.00	-2	3,327	-0.06%
2021/12/30	6	143.58	1	143.00	143.00	5	3,016	0.17%
2021/12/29	5	143.10	5	143.80	145.00	0	2,999	0.00%
2021/12/28	2	143.75	1	144.94	143.00	1	2,959	0.03%
2021/12/23	1	139.00	0	0.00	138.50	1	2,908	0.03%
2021/12/22	0	138.00	0	0.00	137.50	0	2,943	0.00%
2021/12/14	1	136.00	0	0.00	136.50	1	2,979	0.03%
2021/12/13	1	138.00	0	0.00	137.50	1	2,997	0.03%
2021/12/10	0	0.00	1	140.50	140.50	-1	2,997	-0.03%
2021/12/08	1	142.00	0	0.00	142.00	1	3,038	0.03%
2021/12/06	2	145.00	0	0.00	144.00	2	3,028	0.07%
2021/12/03	10	145.50	2	144.50	144.50	8	3,015	0.27%
2021/12/02	1	143.00	0	0.00	143.00	1	2,974	0.03%
2021/11/29	0	136.50	1	136.00	136.00	-1	3,003	-0.03%
2021/11/24	21	138.21	0	0.00	138.50	21	3,117	0.67%
2021/11/19	1	144.50	2	143.25	143.00	-1	3,264	-0.03%
2021/11/18	1	142.00	0	0.00	142.00	1	3,258	0.03%
2021/11/16	0	0.00	1	142.50	142.50	-1	3,270	-0.03%
2021/11/15	0	0.00	1	145.00	144.50	-1	3,283	-0.03%
2021/11/12	2	143.50	4	141.88	143.50	-2	3,317	-0.06%
2021/11/11	36	142.50	4	142.75	142.00	32	3,340	0.96%
2021/11/10	9	147.22	9	146.67	147.50	0	3,484	0.00%
2021/11/09	10	146.65	11	147.86	146.50	-1	3,652	-0.03%
2021/11/08	20	138.25	0	0.00	138.00	20	3,417	0.59%
2021/11/05	1	137.50	28	138.07	138.50	-27	3,474	-0.78%
2021/11/04	1	136.00	0	0.00	136.50	1	3,454	0.03%
2021/11/03	1	133.50	0	0.00	134.00	1	3,468	0.03%
2021/11/02	25	142.62	0	0.00	136.50	25	3,486	0.72%
2021/11/01	0	0.00	4	135.50	139.00	-4	3,422	-0.12%
2021/10/27	0	0.00	1	135.00	136.00	-1	3,456	-0.03%
2021/10/26	11	134.77	1	133.00	133.00	10	3,480	0.29%
2021/10/25	4	130.50	2	132.00	133.50	2	3,524	0.06%
2021/10/22	1	134.50	0	0.00	134.50	1	3,615	0.03%
2021/10/21	6	137.33	7	137.50	134.00	-1	3,638	-0.03%
2021/10/20	4	137.50	0	0.00	137.50	4	3,645	0.11%
2021/10/19	4	137.25	4	137.00	137.50	0	3,661	0.00%
2021/10/18	22	133.61	22	135.18	134.50	0	3,648	0.00%
2021/10/15	7	128.79	7	130.57	131.00	0	3,585	0.00%
2021/10/01	1	122.00	0	0.00	121.50	1	5,188	0.02%
2021/09/30	1	125.00	0	0.00	127.50	1	5,275	0.02%
2021/09/29	6	124.67	5	124.50	124.50	1	5,297	0.02%
2021/09/24	1	135.00	0	0.00	136.50	1	5,473	0.02%
2021/09/16	3	132.67	2	134.75	132.00	1	5,795	0.02%
2021/09/13	0	0.00	1	139.00	138.50	-1	6,083	-0.02%
2021/09/10	1	144.50	1	141.50	144.50	0	6,200	0.00%
2021/09/09	2	139.50	2	136.00	141.00	0	6,439	0.00%
2021/09/08	2	138.50	2	139.00	137.50	0	6,568	0.00%
2021/09/07	0	0.00	1	140.00	141.50	-1	6,608	-0.02%
2021/09/06	2	148.00	2	149.00	145.50	0	6,826	0.00%
2021/09/03	3	149.17	1	149.00	148.50	2	7,138	0.03%
2021/09/02	6	147.50	6	148.92	147.50	0	7,195	0.00%
2021/09/01	2	148.50	4	150.50	152.00	-2	7,157	-0.03%
2021/08/31	6	146.67	1	146.00	145.00	5	7,103	0.07%
2021/08/30	1	144.50	0	0.00	143.50	1	7,113	0.01%
2021/08/27	1	144.00	1	146.00	142.50	0	7,142	0.00%
2021/08/26	2	149.75	1	146.50	145.00	1	7,202	0.01%
2021/08/25	1	144.00	2	142.75	145.00	-1	7,326	-0.01%
2021/08/20	2	135.00	0	0.00	136.00	2	7,413	0.03%
2021/08/19	1	138.00	0	0.00	135.50	1	7,484	0.01%
2021/08/18	3	130.50	7	133.14	142.00	-4	7,595	-0.05%
2021/08/17	3	136.00	1	137.00	134.00	2	7,767	0.03%
2021/08/16	5	135.30	5	134.00	134.50	0	7,963	0.00%
2021/08/13	3	144.17	4.1	144.37	143.00	-1.1	7,790	-0.01%
2021/08/11	16	156.00	11	157.27	156.00	5	7,576	0.07%
2021/08/09	2	162.25	1	165.00	162.00	1	7,659	0.01%
2021/08/06	1	165.50	0	0.00	165.50	1	7,759	0.01%
2021/08/04	1	169.00	0	0.00	168.50	1	8,069	0.01%
2021/08/02	0	0.00	3	171.67	172.00	-3	8,146	-0.04%
2021/07/30	1	168.00	0	0.00	168.00	1	8,183	0.01%
2021/07/29	0.1	170.00	3	169.00	171.50	-2.9	8,221	-0.04%
2021/07/28	4	163.25	1.1	163.45	163.50	2.9	8,249	0.04%
2021/07/27	1	176.50	0	0.00	170.50	1	8,269	0.01%
2021/07/26	3	174.67	3	174.83	175.00	0	8,304	0.00%
2021/07/23	2	171.50	2	172.25	172.50	0	8,256	0.00%
2021/07/22	2	170.00	0	0.00	168.00	2	8,207	0.02%
2021/07/21	3	169.33	1.1	167.10	167.50	2	8,146	0.02%
2021/07/20	1	180.50	1	175.50	175.00	0	7,935	0.00%
2021/07/19	4	179.38	4	182.50	179.00	0	7,871	0.00%
2021/07/16	1	184.00	1	185.50	184.50	0	7,815	0.00%
2021/07/15	2	188.00	3	188.33	188.00	-1	7,706	-0.01%
2021/07/14	14	186.11	12.1	183.93	183.00	2	7,431	0.03%
2021/07/13	14.2	184.08	17	185.18	180.00	-2.8	7,207	-0.04%
2021/07/12	9	181.11	14	179.57	186.00	-5	6,948	-0.07%
2021/07/09	4	172.00	2	171.00	170.50	2	6,644	0.03%
2021/07/08	3	175.33	5	175.70	173.00	-2	6,766	-0.03%
2021/07/07	4	172.75	3	173.17	172.00	1	6,750	0.01%
2021/07/06	2	170.25	1	172.50	168.00	1	6,792	0.01%
2021/07/05	4	172.25	5	172.10	172.00	-1	6,838	-0.01%
2021/07/02	1	163.00	3	163.00	168.50	-2	6,829	-0.03%
2021/07/01	3	164.67	0	0.00	164.00	3	6,840	0.04%
2021/06/30	1	168.50	1	169.50	169.00	0	6,861	0.00%
2021/06/29	5	171.20	5	169.60	168.50	0	6,940	0.00%
2021/06/28	4	172.38	0	0.00	173.00	4	7,134	0.06%
2021/06/25	7	180.21	6	177.08	174.00	1	7,129	0.01%
2021/06/24	2	177.50	12	176.33	176.50	-10	7,045	-0.14%
2021/06/23	10	174.75	2	177.75	175.00	8	7,014	0.11%
2021/06/22	2	171.75	1	172.00	170.50	1	6,885	0.01%
2021/06/21	13	174.73	15	172.73	171.50	-2	6,832	-0.03%
2021/06/18	18	178.97	18	179.97	177.00	0	6,705	0.00%
2021/06/17	4	173.50	2.1	174.43	174.50	2	6,484	0.03%
2021/06/16	2	170.75	0	0.00	169.50	2	6,390	0.03%
2021/06/15	6	171.83	12	172.17	172.00	-6	6,359	-0.09%
2021/06/11	35	168.37	38.5	168.95	167.00	-3.5	6,218	-0.06%
2021/06/10	2.1	154.61	2	157.25	160.00	0.1	5,943	0.00%
2021/06/08	0	0.00	2	154.75	155.00	-2	5,946	-0.03%
2021/06/07	3	152.83	7	153.29	154.00	-4	5,999	-0.07%
2021/06/04	1	152.00	0	0.00	151.50	1	5,961	0.02%
2021/06/03	8	156.75	8	155.75	157.00	0	5,978	0.00%
2021/06/02	15	161.63	17	158.82	157.50	-2	5,940	-0.03%
2021/06/01	5	154.70	0	0.00	155.00	5	5,765	0.09%
2021/05/31	2	153.00	3	151.67	152.50	-1	5,804	-0.02%
2021/05/27	2	149.00	2	153.00	149.00	0	5,968	0.00%
2021/05/26	2	151.25	3	151.17	150.00	-1	5,931	-0.02%
2021/05/25	7	149.14	8	149.06	146.50	-1	5,877	-0.02%
2021/05/24	6	138.33	4	137.25	143.50	2	5,725	0.03%
2021/05/21	1	127.50	1	126.00	130.50	0	5,541	0.00%
2021/05/20	4	127.75	4	127.75	124.50	0	5,629	0.00%
2021/05/19	1	126.00	0	0.00	127.50	1	5,799	0.02%
2021/05/18	8	126.63	8	127.75	131.00	0	5,877	0.00%
2021/05/17	4	117.75	5	121.10	123.50	-1	5,961	-0.02%
2021/05/14	4	133.75	4	127.50	127.00	0	6,002	0.00%
2021/05/13	6	127.67	7	130.29	132.00	-1	6,118	-0.02%
2021/05/12	1	122.00	0	0.00	122.00	1	6,583	0.02%
2021/05/11	1	133.50	3	139.00	135.00	-2	6,563	-0.03%
2021/05/10	2	148.25	3	150.00	147.00	-1	6,685	-0.01%
2021/05/07	5	150.00	7	148.86	151.50	-2	6,828	-0.03%
2021/05/06	4	141.38	2	141.50	142.50	2	7,030	0.03%
2021/05/05	5	146.60	4	145.88	145.00	1	7,264	0.01%
2021/05/04	1	140.00	0	0.00	139.50	1	8,261	0.01%
2021/05/03	1	147.00	0	0.00	146.00	1	8,256	0.01%
2021/04/27	0	0.00	0.1	158.50	159.50	-0.1	8,883	0.00%
2021/04/26	1	160.00	0	0.00	158.50	1	9,122	0.01%
2021/04/21	0.1	160.50	0	160.76	159.50	0.1	10,035	0.00%
2021/04/20	0.1	162.50	1	157.58	162.00	-1	10,308	-0.01%
2021/04/19	4.1	158.63	2	158.25	158.00	2.1	10,647	0.02%
2021/04/16	1.1	162.50	0.1	163.00	161.00	1	11,002	0.01%
2021/04/15	6.1	157.26	5	158.00	164.50	1.1	11,521	0.01%
2021/04/14	5	157.80	4	162.25	159.00	1	12,043	0.01%
2021/04/13	4.1	166.01	3	164.50	164.50	1.1	12,703	0.01%
2021/04/12	4.1	168.79	3	168.67	168.00	1.1	12,875	0.01%
2021/04/09	3	176.33	1	177.00	175.00	2	13,056	0.02%
2021/04/08	1	177.51	0.1	179.00	178.50	1	13,451	0.01%
2021/04/07	0.1	180.00	0	0.00	179.50	0.1	13,495	0.00%
2021/04/06	0	0.00	1	176.50	176.00	-1	13,482	-0.01%
2021/04/01	9	180.33	5	180.90	179.00	4	13,519	0.03%
2021/03/31	9	181.72	12.2	181.05	181.00	-3.2	13,493	-0.02%
2021/03/30	0	0.00	1	175.50	173.50	-1	13,352	-0.01%
2021/03/29	1	174.00	1	172.50	172.50	0	13,563	0.00%
2021/03/23	1	171.00	1.2	170.28	170.00	-0.2	14,331	0.00%
2021/03/19	1	175.00	0	0.00	174.50	1	15,058	0.01%
2021/03/18	1	175.50	2	173.75	174.50	-1	15,457	-0.01%
2021/03/17	1	176.50	2	174.00	173.00	-1	16,019	-0.01%
2021/03/15	1.1	173.55	2	174.75	173.00	-0.9	17,301	-0.01%
2021/03/12	2	175.00	2	176.00	174.00	0	18,042	0.00%
2021/03/11	1	173.50	6	173.17	174.50	-5	18,240	-0.03%
2021/03/08	0.4	169.00	1	169.50	166.50	-0.6	18,842	0.00%
2021/03/05	0	0.00	16	170.50	170.00	-16	18,948	-0.08%
2021/03/04	25.2	173.35	16	173.78	173.00	9.2	19,169	0.05%
2021/03/03	17.2	173.31	5	175.00	177.50	12.2	19,401	0.06%
2021/03/02	7	171.00	4	168.88	166.50	3	19,411	0.02%
2021/02/25	3	175.67	0	0.00	175.00	3	20,021	0.01%
2021/02/24	1	179.00	1	181.50	177.00	0	20,393	0.00%
2021/02/23	1	178.50	0	0.00	178.50	1	20,736	0.00%
2021/02/22	3	183.00	8	182.13	181.50	-5	21,242	-0.02%
2021/02/19	6	182.83	2	183.75	183.50	4	21,752	0.02%
2021/02/18	7	178.36	8	178.75	179.00	-1	22,257	0.00%
2021/02/17	9	179.89	15	179.77	181.00	-6	22,991	-0.03%
2021/02/05	23	176.83	18	176.14	174.50	5	23,351	0.02%
2021/02/04	15	172.97	14	172.29	174.00	1	23,961	0.00%
2021/02/03	85.5	182.56	81	183.85	178.00	4.5	24,408	0.02%
2021/02/02	34	191.78	33	192.30	192.50	1	24,549	0.00%
2021/02/01	5	184.00	4	183.88	191.00	1	25,135	0.00%
2021/01/29	3	191.17	4	190.88	185.50	-1	25,467	0.00%
2021/01/28	11	192.86	9	193.94	192.00	2	25,635	0.01%
2021/01/27	52	204.67	49.1	205.51	203.00	2.9	25,941	0.01%
2021/01/26	17.1	211.36	16	209.22	203.00	1.1	26,040	0.00%
2021/01/25	1	203.00	1	200.00	200.00	0	24,975	0.00%
2021/01/22	4	203.00	4	201.75	203.00	0	24,898	0.00%
2021/01/21	3	201.50	1	200.50	203.00	2	24,715	0.01%
2021/01/20	0	0.00	1	202.50	195.00	-1	24,517	0.00%
2021/01/19	4	203.38	4	205.75	204.00	0	24,299	0.00%
2021/01/18	4	191.13	6	192.08	202.50	-2	24,131	-0.01%
2021/01/15	10	201.05	8	203.00	193.00	2	23,970	0.01%
2021/01/14	1	203.50	4	203.38	199.00	-3	23,591	-0.01%
2021/01/13	11	203.23	14.1	202.87	202.00	-3.1	23,410	-0.01%
2021/01/12	7.1	204.32	6	203.67	199.50	1.1	23,156	0.00%
2021/01/11	14	203.29	15	203.17	205.50	-1	22,830	0.00%
2021/01/08	47	204.12	43	205.73	196.00	4	22,519	0.02%
2021/01/07	35	201.43	39	201.55	203.00	-4	22,024	-0.02%
2021/01/06	50	196.21	43	195.76	193.00	7	21,470	0.03%
2021/01/05	2	190.25	3	189.50	188.00	-1	20,708	0.00%
2021/01/04	11	186.77	16	187.25	187.50	-5	20,524	-0.02%
2020/12/31	27	184.24	25	184.34	183.50	2	20,324	0.01%
2020/12/30	3	173.67	3	174.33	176.50	0	19,893	0.00%
2020/12/29	0	0.00	2	172.50	171.50	-2	19,833	-0.01%
2020/12/28	34	172.35	33	170.94	172.00	1	19,785	0.01%
2020/12/25	32	169.08	33	171.26	169.00	-1	19,703	-0.01%
2020/12/24	22	171.11	22	172.16	170.00	0	19,653	0.00%
2020/12/23	24	171.23	26	171.44	173.50	-2	19,578	-0.01%
2020/12/22	46	170.32	44	169.99	167.50	2	19,489	0.01%
2020/12/21	24	166.50	24	167.00	164.00	0	19,295	0.00%
2020/12/18	3	171.67	2	172.50	171.50	1	19,108	0.01%
2020/12/17	38	172.21	36	173.42	175.00	2	19,345	0.01%
2020/12/16	74	175.20	72	175.53	171.50	2	19,198	0.01%
2020/12/15	47	173.61	48	173.03	171.00	-1	18,978	-0.01%
2020/12/14	86	180.68	84	181.42	176.00	2	18,544	0.01%
2020/12/11	68	195.97	68	197.19	188.00	0	18,244	0.00%
2020/12/10	49	205.20	67	205.94	208.50	-18	17,953	-0.10%
2020/12/09	70	204.55	70	205.64	204.00	0	17,732	0.00%
2020/12/08	77	195.47	63	194.03	199.00	14	16,902	0.08%
2020/12/07	22	178.52	40	177.58	181.00	-18	16,210	-0.11%
2020/12/04	5	179.20	4	183.25	176.50	1	16,011	0.01%
2020/12/03	40	178.29	36	177.18	185.00	4	15,856	0.03%
2020/12/02	19	178.53	18	179.94	177.00	1	15,706	0.01%
2020/12/01	12	179.04	11	180.05	180.50	1	15,636	0.01%
2020/11/30	11	179.64	10	181.35	179.50	1	15,668	0.01%
2020/11/27	20	174.63	21	174.98	177.00	-1	15,781	-0.01%
2020/11/26	26	179.48	25	180.52	179.50	1	15,633	0.01%
2020/11/25	55	177.97	48	178.36	179.00	7	15,522	0.05%
2020/11/24	27	189.48	27	188.87	185.00	0	15,127	0.00%
2020/11/23	71	187.90	74	188.12	190.00	-3	15,109	-0.02%
2020/11/20	60	190.47	55	190.66	187.00	5	15,053	0.03%
2020/11/19	60	189.50	62	188.61	189.50	-2	14,903	-0.01%
2020/11/18	127	185.08	129	184.53	186.50	-2	14,501	-0.01%	大買/大賣/
2020/11/17	68	185.44	74	185.24	179.50	-6	14,192	-0.04%
2020/11/16	158	181.42	159	180.50	190.00	-1	13,878	-0.01%	大買/大賣/
2020/11/13	81	170.14	83	169.90	175.00	-2	13,259	-0.02%
2020/11/12	190	169.88	192	170.08	170.00	-2	12,977	-0.02%	大買/大賣/
2020/11/11	112	161.93	121	161.55	171.00	-9	12,355	-0.07%	大買/大賣/
2020/11/10	104	157.90	133	157.73	160.00	-29	11,944	-0.24%	大買/大賣/
2020/11/09	45	152.96	49	152.65	156.50	-4	11,295	-0.04%
2020/11/06	53	141.58	47	140.89	142.50	6	10,799	0.06%
2020/11/05	23	136.41	9	135.22	136.50	14	10,591	0.13%
2020/11/04	20	130.53	19	131.13	135.00	1	10,510	0.01%
2020/11/03	39	126.24	14	126.29	127.00	25	10,071	0.25%
2020/11/02	1	119.50	0	0.00	119.50	1	9,829	0.01%
2020/10/30	2	120.00	13	119.50	120.00	-11	9,998	-0.11%
2020/10/29	1	118.00	0	0.00	121.00	1	10,137	0.01%
2020/10/28	7	121.14	5	124.00	120.50	2	10,289	0.02%
2020/10/27	0	0.00	30	122.00	124.00	-30	10,407	-0.29%
2020/10/26	17	123.68	6	124.67	122.50	11	10,636	0.10%
2020/10/23	25	123.22	16	122.97	124.50	9	10,925	0.08%
2020/10/22	23	119.63	6	116.92	121.00	17	11,681	0.15%
2020/10/21	5	118.50	4	119.25	117.00	1	12,242	0.01%
2020/10/20	2	117.50	3	118.33	117.50	-1	12,615	-0.01%
2020/10/16	4	120.88	5	122.40	118.50	-1	13,006	-0.01%
2020/10/15	2	122.75	5	123.70	123.00	-3	13,396	-0.02%
2020/10/14	3	123.00	3	124.00	122.50	0	13,720	0.00%
2020/10/13	2	122.50	6	122.67	123.50	-4	14,190	-0.03%
2020/10/12	9	122.06	15	121.97	121.50	-6	14,629	-0.04%
2020/10/08	26	121.79	16	121.78	121.00	10	15,305	0.07%
2020/10/07	2	119.25	0	0.00	118.00	2	15,940	0.01%
2020/10/06	4	117.75	4	118.38	117.00	0	16,476	0.00%
2020/10/05	5	116.50	5	117.30	116.50	0	17,141	0.00%
2020/09/30	3	113.83	3	115.83	117.00	0	17,743	0.00%
2020/09/29	10	114.70	8	115.00	113.50	2	18,154	0.01%
2020/09/28	3	114.00	3	112.50	114.00	0	18,800	0.00%
2020/09/25	2	116.50	2	116.00	110.50	0	19,141	0.00%
2020/09/24	2	114.75	2	116.00	115.00	0	19,447	0.00%
2020/09/23	17	118.53	17	117.94	119.50	0	20,036	0.00%
2020/09/22	6	119.75	10	120.30	118.00	-4	20,364	-0.02%
2020/09/21	2	125.50	2	127.00	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	18	128.11	7	127.29	127.00	11	22,528	0.05%
2020/09/16	10	130.50	16	131.09	128.00	-6	23,416	-0.03%
2020/09/15	21	131.95	19	132.71	129.50	2	23,469	0.01%
2020/09/14	8	127.75	14	128.50	131.50	-6	23,225	-0.03%
2020/09/11	5	125.10	4	125.50	125.50	1	23,024	0.00%
2020/09/09	4	124.75	3	125.17	126.50	1	22,944	0.00%
2020/09/08	3	124.50	13	125.50	126.00	-10	22,944	-0.04%
2020/09/07	12	124.29	1	124.00	124.00	11	22,954	0.05%
2020/09/04	5	126.50	3	126.50	129.00	2	22,976	0.01%
2020/09/03	4	129.25	3	129.67	127.50	1	22,886	0.00%
2020/09/02	15	128.77	33	128.67	129.00	-18	22,798	-0.08%
2020/09/01	46	124.96	48	124.15	125.50	-2	22,541	-0.01%
2020/08/31	10	123.70	13	124.00	123.50	-3	22,476	-0.01%
2020/08/28	3	121.17	6	120.67	123.00	-3	22,550	-0.01%
2020/08/27	24	122.77	11	123.50	121.50	13	22,530	0.06%
2020/08/26	44	121.97	59	122.03	122.00	-15	22,493	-0.07%
2020/08/25	9	116.89	12	114.71	118.00	-3	22,183	-0.01%
2020/08/24	11	109.09	4	110.88	112.00	7	21,931	0.03%
2020/08/21	14	107.04	14	107.43	110.00	0	21,832	0.00%
2020/08/20	39	110.62	55	108.90	102.00	-16	21,572	-0.07%
2020/08/19	13	113.38	6	115.00	112.50	7	21,309	0.03%
2020/08/18	4	117.75	7	118.29	118.00	-3	21,142	-0.01%
2020/08/17	5	122.50	5	123.70	122.00	0	20,998	0.00%
2020/08/14	49	118.36	54	120.88	126.00	-5	21,133	-0.02%
2020/08/13	28	125.29	27	120.83	120.50	1	20,947	0.00%
2020/08/12	11	124.09	9	124.28	123.50	2	20,939	0.01%
2020/08/11	28	130.29	31	130.19	127.50	-3	20,872	-0.01%
2020/08/10	18	129.75	21	129.10	128.00	-3	20,869	-0.01%
2020/08/07	19	127.84	13	128.38	126.50	6	20,790	0.03%
2020/08/06	8	128.19	12	128.92	128.50	-4	20,802	-0.02%
2020/08/05	11	128.68	9	128.94	127.00	2	20,761	0.01%
2020/08/04	14	128.18	15	128.57	128.00	-1	20,817	0.00%
2020/08/03	41	126.61	38	126.95	125.00	3	20,802	0.01%
2020/07/31	35	125.01	34	123.28	126.00	1	20,709	0.00%
2020/07/30	64	125.49	64	125.55	123.00	0	20,683	0.00%
2020/07/29	39	120.44	40	120.69	125.00	-1	20,576	0.00%
2020/07/28	129	130.73	127	129.98	119.00	2	20,433	0.01%	大買/大賣/
2020/07/27	72	129.19	50	128.54	130.00	22	19,670	0.11%
2020/07/24	56	125.07	57	124.92	122.00	-1	19,162	-0.01%
2020/07/23	16	126.63	19	126.58	125.50	-3	18,906	-0.02%
2020/07/22	20	125.75	19	125.84	128.00	1	18,943	0.01%
2020/07/21	103	127.18	108	126.10	126.50	-5	18,718	-0.03%	大買/大賣/
2020/07/20	44	117.45	47	118.62	120.50	-3	18,387	-0.02%
2020/07/17	45	121.70	45	121.98	121.50	0	18,135	0.00%
2020/07/16	103	125.51	109	125.45	128.00	-6	17,773	-0.03%	大買/大賣/
2020/07/15	147	133.63	141	134.70	125.00	6	17,379	0.03%	大買/大賣/
2020/07/14	171	140.41	170	140.61	136.50	1	16,998	0.01%	大買/大賣/
2020/07/13	94	135.59	91	135.66	140.50	3	16,475	0.02%
2020/07/10	83	135.81	84	136.04	128.00	-1	16,084	-0.01%
2020/07/09	84	139.89	78	139.94	138.00	6	15,491	0.04%
2020/07/08	37	133.04	32	133.16	133.00	5	14,981	0.03%
2020/07/07	65	127.88	67	128.04	129.50	-2	14,728	-0.01%
2020/07/06	90	123.11	94	123.04	123.00	-4	14,173	-0.03%
2020/07/03	61	122.39	59	122.68	119.50	2	13,982	0.01%
2020/07/02	82	123.16	89	121.37	125.00	-7	13,554	-0.05%
2020/07/01	104	116.80	94	116.40	116.00	10	12,873	0.08%	大買/
2020/06/30	154	115.53	168	115.45	112.00	-14	12,431	-0.11%	大買/大賣/
2020/06/29	97	111.12	95	110.91	115.00	2	11,637	0.02%
2020/06/24	102	102.23	90	102.47	105.50	12	10,716	0.11%	大買/
2020/06/23	64	94.49	62	94.78	96.10	2	9,831	0.02%
2020/06/22	2	86.60	8	85.89	87.40	-6	8,916	-0.07%
2020/06/19	0	0.00	2	83.80	84.00	-2	8,763	-0.02%
2020/06/18	3	84.47	0	0.00	84.40	3	8,698	0.03%
2020/06/16	2	81.30	3	82.13	82.30	-1	8,616	-0.01%
2020/06/15	7	79.93	6	80.63	79.80	1	8,564	0.01%
2020/06/12	4	79.73	31	77.75	81.50	-27	8,550	-0.32%
2020/06/11	5	84.18	5	83.90	81.60	0	8,523	0.00%
2020/06/10	0	0.00	1	85.90	86.10	-1	8,428	-0.01%
2020/06/09	5	86.50	3	86.57	86.00	2	8,424	0.02%
2020/06/08	9	87.20	4	87.88	86.80	5	8,733	0.06%
2020/06/05	6	87.10	1	86.20	86.80	5	8,930	0.06%
2020/06/04	12	87.33	4	87.27	86.50	8	9,056	0.09%
2020/06/03	9	85.96	6	86.30	85.90	3	9,109	0.03%
2020/06/02	25	85.60	18	86.30	84.00	7	9,114	0.08%
2020/06/01	1	83.20	4	84.78	85.20	-3	9,265	-0.03%
2020/05/28	2	82.50	1	83.80	81.50	1	9,550	0.01%
2020/05/27	2	84.45	1	84.80	84.00	1	9,539	0.01%
2020/05/26	4	84.00	7	84.81	84.50	-3	9,532	-0.03%
2020/05/25	0	0.00	4	82.88	83.40	-4	9,439	-0.04%
2020/05/22	11	82.81	8	82.95	81.90	3	9,445	0.03%
2020/05/21	14	82.91	9	83.06	84.50	5	9,372	0.05%
2020/05/20	10	78.52	13	79.06	78.20	-3	9,126	-0.03%
2020/05/19	14	79.65	11	78.45	77.70	3	9,054	0.03%
2020/05/18	13	81.83	16	79.71	79.10	-3	8,949	-0.03%
2020/05/15	37	83.33	46	83.97	83.50	-9	8,879	-0.10%
2020/05/14	19	87.82	39	87.25	85.20	-20	8,911	-0.22%
2020/05/13	9	87.10	8	87.95	88.40	1	9,000	0.01%
2020/05/12	33	86.56	48	86.43	86.10	-15	9,134	-0.16%
2020/05/11	34	87.52	33	87.39	87.30	1	9,661	0.01%
2020/05/08	42	85.72	4	85.48	84.80	38	9,777	0.39%
2020/05/07	2	84.15	6	83.65	83.70	-4	9,807	-0.04%
2020/05/06	10	81.96	11	82.25	81.70	-1	9,836	-0.01%
2020/05/05	20	85.19	20	86.08	83.50	0	9,946	0.00%
2020/05/04	18	84.51	12	84.55	85.00	6	9,910	0.06%
2020/04/30	7	83.47	4	84.40	82.70	3	9,851	0.03%
2020/04/29	7	83.37	9	82.73	81.90	-2	9,859	-0.02%
2020/04/28	10	82.80	11	82.88	82.00	-1	9,997	-0.01%
2020/04/27	4	80.80	7	81.06	83.00	-3	9,876	-0.03%
2020/04/24	3	77.93	2	78.35	77.70	1	9,790	0.01%
2020/04/23	17	78.33	12	78.11	78.10	5	10,157	0.05%
2020/04/22	1	73.00	12	75.94	76.80	-11	10,429	-0.11%
2020/04/21	12	76.18	4	76.45	75.00	8	10,445	0.08%
2020/04/20	8	78.33	3	78.33	78.60	5	10,568	0.05%
2020/04/17	13	81.52	10	82.64	79.40	3	10,565	0.03%
2020/04/16	47	77.12	49	77.04	78.00	-2	10,358	-0.02%
2020/04/15	11	74.10	1	75.70	74.70	10	10,145	0.10%
2020/04/14	4	73.50	1	73.50	73.60	3	9,967	0.03%
2020/04/13	4	72.03	4	73.65	72.10	0	9,871	0.00%
2020/04/10	4	73.80	10	73.35	74.50	-6	9,748	-0.06%
2020/04/09	5	71.32	4	72.90	71.20	1	9,553	0.01%
2020/04/08	24	71.13	12	70.89	73.30	12	9,411	0.13%
2020/03/18	0	0.00	7	50.71	49.05	-7	11,755	-0.06%
2020/03/17	0	0.00	1	54.50	54.50	-1	12,081	-0.01%
2020/03/12	19	76.00	20	76.32	73.80	-1	11,995	-0.01%
2020/03/11	33	87.16	30	86.14	82.00	3	11,586	0.03%
2020/03/10	1	83.30	7	85.67	88.90	-6	11,269	-0.05%
2020/03/09	4	86.65	4	87.68	85.40	0	11,052	0.00%
2020/03/06	3	93.17	2	92.75	92.20	1	10,805	0.01%
2020/03/05	2	94.40	0	0.00	94.40	2	10,694	0.02%
2020/03/04	8	90.76	8	90.43	90.50	0	10,369	0.00%
2020/03/03	0	0.00	5	92.94	93.30	-5	10,123	-0.05%
2020/03/02	2	87.80	0	0.00	88.00	2	10,366	0.02%
2020/02/27	0	0.00	1	88.80	88.90	-1	10,608	-0.01%
2020/02/26	2	91.00	11	91.00	91.00	-9	10,801	-0.08%
2020/02/24	1	92.00	0	0.00	92.00	1	12,057	0.01%
2020/02/20	1	89.70	2	90.40	90.50	-1	12,200	-0.01%
2020/02/18	2	89.00	0	0.00	87.10	2	12,283	0.02%
2020/02/17	12	92.61	9	92.48	90.30	3	12,367	0.02%
2020/02/14	35	92.80	35	93.17	92.90	0	12,039	0.00%
2020/02/13	50	93.94	52	93.93	92.20	-2	11,828	-0.02%
2020/02/12	142	93.23	143	92.98	93.90	-1	11,698	-0.01%	大買/大賣/
2020/02/11	13	87.74	19	88.20	90.30	-6	11,126	-0.05%
2020/02/10	12	81.86	9	81.67	82.10	3	10,831	0.03%
2020/02/07	13	82.99	40	83.02	81.50	-27	10,693	-0.25%
2020/02/06	57	83.05	34	81.90	84.50	23	10,615	0.22%
2020/02/05	56	79.77	40	79.33	79.10	16	10,467	0.15%
2020/02/04	6	79.40	4	78.93	80.20	2	10,441	0.02%
2020/02/03	4	72.40	4	73.50	74.70	0	10,361	0.00%
2020/01/31	19	79.31	19	79.32	78.60	0	10,724	0.00%
2020/01/30	1	80.70	0	0.00	80.70	1	10,841	0.01%
2020/01/20	31	90.44	30	91.02	89.60	1	11,261	0.01%
2020/01/17	119	89.91	119	89.73	90.00	0	11,488	0.00%	大買/大賣/
2020/01/16	57	85.43	60	85.65	87.20	-3	11,434	-0.03%
2020/01/15	35	83.87	39	84.09	83.50	-4	11,303	-0.04%
2020/01/14	12	83.00	10	83.12	84.60	2	11,542	0.02%
2020/01/13	0	0.00	1	82.10	80.60	-1	11,503	-0.01%
2020/01/10	3	79.90	1	81.00	80.30	2	11,529	0.02%
2019/12/27	0	0.00	2	80.65	81.00	-2	11,507	-0.02%
2019/12/25	45	80.48	44	81.49	77.80	1	11,476	0.01%
2019/12/24	1	80.30	6	79.88	80.50	-5	11,212	-0.04%
2019/12/23	6	76.98	0	0.00	77.70	6	11,084	0.05%
2019/12/20	4	79.75	5	80.18	78.80	-1	10,936	-0.01%
2019/12/19	85	85.02	86	85.29	83.00	-1	10,824	-0.01%
2019/12/18	4	82.20	2	82.30	83.00	2	10,621	0.02%
2019/12/17	9	82.81	12	82.82	82.80	-3	10,511	-0.03%
2019/12/16	32	82.63	28	82.49	83.50	4	10,491	0.04%
2019/12/13	43	81.27	40	81.13	79.40	3	10,099	0.03%
2019/12/12	66	77.91	67	77.84	79.70	-1	9,473	-0.01%
2019/12/10	0	0.00	1	72.00	71.30	-1	9,143	-0.01%
2019/12/04	0	0.00	2	67.30	67.40	-2	9,452	-0.02%
2019/11/28	3	65.90	5	64.40	65.70	-2	9,726	-0.02%
2019/11/27	19	67.81	23	67.22	66.20	-4	9,792	-0.04%
2019/11/26	9	70.61	6	70.80	69.90	3	9,471	0.03%
2019/11/25	1	71.90	1	70.40	70.30	0	9,255	0.00%
2019/11/22	128	71.08	119	71.20	71.00	9	9,023	0.10%	大買/大賣/
2019/11/21	12	65.73	15	65.92	70.00	-3	8,275	-0.04%
2019/11/20	8	64.80	6	64.35	63.70	2	7,756	0.03%
2019/11/19	4	63.78	3	64.00	64.10	1	7,777	0.01%
2019/11/18	1	64.70	0	0.00	63.50	1	8,006	0.01%
2019/11/15	0	0.00	7	63.97	64.00	-7	8,002	-0.09%
2019/11/14	1	61.30	0	0.00	64.30	1	7,985	0.01%
2019/11/13	0	0.00	1	63.80	63.60	-1	8,007	-0.01%
2019/11/11	4	61.63	0	0.00	60.90	4	8,044	0.05%
2019/11/07	1	63.90	0	0.00	64.20	1	7,975	0.01%
2019/11/05	4	67.75	0	0.00	66.60	4	8,016	0.05%
2019/11/04	5	66.86	7	67.00	67.00	-2	8,031	-0.02%
2019/10/30	40	64.49	37	64.51	65.30	3	7,902	0.04%
2019/10/29	44	62.13	43	62.14	62.50	1	7,459	0.01%
2019/10/28	38	60.76	43	60.34	62.50	-5	7,213	-0.07%
2019/10/25	43	58.64	75	58.42	58.40	-32	6,847	-0.47%
2019/10/24	52	56.11	48	56.15	57.10	4	6,622	0.06%
2019/10/23	35	53.79	23	54.66	53.20	12	6,388	0.19%
2019/10/22	45	52.64	61	52.17	53.40	-16	6,493	-0.25%
2019/10/21	20	50.33	4	50.95	50.70	16	6,472	0.25%
2019/10/18	4	48.91	5	48.15	48.75	-1	6,602	-0.02%
2019/10/17	10	46.95	0	0.00	47.10	10	6,751	0.15%
2019/10/16	10	47.35	0	0.00	46.60	10	6,805	0.15%
2019/10/14	2	45.60	0	0.00	45.85	2	6,886	0.03%
2019/10/09	1	46.75	0	0.00	46.75	1	6,921	0.01%
2019/10/04	12	48.00	12	49.00	48.00	0	7,409	0.00%
2019/10/02	1	47.85	1	47.95	47.65	0	7,522	0.00%
2019/09/26	3	47.98	0	0.00	47.70	3	8,055	0.04%
2019/09/24	17	49.62	17	51.68	49.20	0	7,972	0.00%
2019/09/23	1	50.60	3	51.13	51.60	-2	7,820	-0.03%
2019/09/19	4	50.50	4	50.10	49.75	0	7,631	0.00%
2019/09/18	4	48.41	1	48.45	48.70	3	7,452	0.04%
2019/09/17	0	0.00	1	48.95	48.20	-1	7,429	-0.01%
2019/09/12	0	0.00	1	49.20	49.10	-1	7,355	-0.01%
2019/09/11	1	49.50	0	0.00	48.90	1	7,347	0.01%
2019/09/06	1	50.50	2	50.30	49.60	-1	7,253	-0.01%
2019/09/05	0	0.00	3	49.82	49.10	-3	6,993	-0.04%
2019/09/04	1	49.05	4	49.73	49.00	-3	6,930	-0.04%
2019/09/02	0	0.00	1	47.85	47.80	-1	6,790	-0.01%
2019/08/30	0	0.00	2	47.88	48.10	-2	6,767	-0.03%
2019/08/29	0	0.00	1	46.85	46.95	-1	6,653	-0.02%
2019/08/28	12	47.76	12	47.76	46.50	0	6,616	0.00%
2019/08/26	7	45.75	4	45.85	45.25	3	6,483	0.05%
2019/08/23	3	47.17	5	47.70	47.10	-2	6,419	-0.03%
2019/08/22	1	48.50	4	48.79	48.20	-3	6,365	-0.05%
2019/08/21	10	48.88	10	49.19	49.50	0	6,219	0.00%
2019/08/19	1	47.35	8	47.10	47.20	-7	5,832	-0.12%
2019/08/16	35	47.17	33	47.38	46.15	2	5,768	0.03%
2019/08/15	1	47.00	0	0.00	49.10	1	5,559	0.02%
2019/08/14	2	47.70	3	48.42	47.70	-1	5,492	-0.02%
2019/08/13	1	48.90	1	47.75	47.70	0	5,415	0.00%
2019/08/12	0	0.00	1	49.00	48.90	-1	5,341	-0.02%
2019/08/08	3	48.20	3	48.50	47.85	0	5,247	0.00%
2019/08/07	0	0.00	7	45.90	44.30	-7	5,122	-0.14%
2019/08/06	2	44.68	0	0.00	45.05	2	5,075	0.04%
2019/08/02	3	46.17	0	0.00	46.50	3	4,936	0.06%
2019/08/01	1	48.10	10	48.05	48.25	-9	4,875	-0.18%
2019/07/31	2	48.35	0	0.00	49.00	2	4,831	0.04%
2019/07/30	1	47.30	0	0.00	47.50	1	4,736	0.02%
2019/07/26	7	51.84	15	51.93	51.00	-8	4,519	-0.18%
2019/07/25	17	51.26	10	51.30	51.50	7	4,353	0.16%
2019/07/24	15	50.61	16	50.69	51.50	-1	4,223	-0.02%
2019/07/23	4	49.60	4	49.76	48.05	0	3,858	0.00%
2019/07/22	55	48.25	48	48.49	48.95	7	3,506	0.20%
2019/07/19	2	44.80	1	44.75	44.50	1	3,149	0.03%
2019/07/18	1	42.45	1	41.95	41.95	0	2,877	0.00%
2019/07/16	2	43.98	2	44.18	44.00	0	2,815	0.00%
2019/07/15	5	42.80	0	0.00	43.65	5	2,741	0.18%
2019/07/12	122	44.46	123	44.38	43.10	-1	2,702	-0.04%	大買/大賣/
2019/07/11	0	0.00	1	41.45	43.00	-1	2,412	-0.04%
2019/07/08	21	41.30	21	42.45	41.30	0	2,324	0.00%
2019/07/05	9	40.93	9	41.19	42.40	0	2,310	0.00%
2019/07/04	19	40.52	19	40.21	40.30	0	2,161	0.00%
2019/07/03	1	39.00	1	38.00	39.30	0	1,933	0.00%
2019/07/01	0	0.00	1	35.25	35.20	-1	1,845	-0.05%
2019/06/26	1	33.25	1	33.70	33.70	0	1,907	0.00%
2019/06/24	1	34.10	0	0.00	34.20	1	2,078	0.05%
2019/06/12	0	0.00	1	34.10	34.30	-1	2,045	-0.05%
2019/06/05	10	31.75	0	0.00	31.55	10	1,972	0.51%
2019/05/23	0	0.00	7	31.61	31.50	-7	2,102	-0.33%
2019/05/07	1	38.90	0	0.00	38.50	1	2,814	0.04%
2019/04/24	0	0.00	2	42.75	42.05	-2	3,522	-0.06%
2019/04/17	9	43.62	12	43.79	43.60	-3	3,387	-0.09%
2019/04/15	0	0.00	2	44.00	44.00	-2	3,260	-0.06%
2019/04/11	1	41.60	0	0.00	41.20	1	3,102	0.03%
2019/04/10	3	42.08	0	0.00	41.90	3	3,043	0.10%
2019/03/28	0	0.00	3	41.50	40.70	-3	2,797	-0.11%
2019/03/22	1	39.70	0	0.00	40.50	1	2,641	0.04%
2019/03/19	0	0.00	3	39.40	39.15	-3	2,632	-0.11%
2019/03/14	29	39.17	29	38.84	38.50	0	2,645	0.00%
2019/03/06	1	40.50	0	0.00	40.05	1	2,892	0.03%
2019/03/04	1	40.75	0	0.00	40.65	1	2,959	0.03%
2019/02/27	0	0.00	1	40.20	40.00	-1	2,970	-0.03%
2019/02/26	1	40.20	1	41.20	40.20	0	2,979	0.00%
2019/02/25	1	40.80	0	0.00	40.75	1	3,017	0.03%
2019/02/21	0	0.00	2	42.00	41.50	-2	3,023	-0.07%
2019/02/20	0	0.00	1	41.00	41.10	-1	2,984	-0.03%
2019/02/18	1	40.90	2	41.25	41.10	-1	2,940	-0.03%
2019/02/15	9	43.09	2	44.10	42.00	7	2,897	0.24%
2019/02/14	10	43.63	8	43.92	43.25	2	2,836	0.07%
2019/02/13	2	39.95	2	41.50	41.10	0	2,698	0.00%
2019/02/11	0	0.00	1	39.20	39.80	-1	2,624	-0.04%
2019/01/30	1	37.90	0	0.00	38.00	1	2,563	0.04%
2019/01/28	3	38.15	3	38.35	38.20	0	2,676	0.00%
2019/01/25	1	38.25	5	38.27	38.10	-4	2,673	-0.15%
2019/01/24	12	38.27	10	38.01	38.30	2	2,630	0.08%
2019/01/23	4	36.01	3	35.83	37.00	1	2,159	0.05%
2019/01/17	1	33.55	0	0.00	32.75	1	2,130	0.05%
2019/01/04	0	0.00	1	31.90	32.30	-1	2,508	-0.04%
2018/12/21	0	0.00	1	33.25	34.65	-1	2,869	-0.03%
2018/12/13	0	0.00	6	37.30	37.55	-6	2,962	-0.20%
2018/12/10	0	0.00	1	36.50	36.05	-1	3,033	-0.03%
2018/12/06	1	36.50	0	0.00	36.50	1	3,194	0.03%
2018/12/05	0	0.00	1	38.45	38.65	-1	3,204	-0.03%
2018/12/04	1	40.65	0	0.00	40.00	1	3,221	0.03%
2018/12/03	8	40.76	0	0.00	40.80	8	3,242	0.25%
2018/11/30	1	37.70	1	37.90	38.00	0	3,177	0.00%
2018/11/28	0	0.00	1	36.35	36.30	-1	3,150	-0.03%
2018/11/22	9	34.86	9	34.53	33.80	0	3,231	0.00%
2018/11/21	1	34.85	0	0.00	34.70	1	3,255	0.03%
2018/11/05	17	37.09	16	37.43	37.35	1	3,980	0.03%
2018/10/26	0	0.00	2	31.75	32.35	-2	4,163	-0.05%
2018/10/22	2	36.25	2	36.05	36.05	0	4,080	0.00%
2018/10/08	0	0.00	2	38.80	37.85	-2	4,021	-0.05%
2018/10/03	0	0.00	1	45.35	44.60	-1	4,111	-0.02%
2018/10/02	0	0.00	1	45.80	45.60	-1	4,132	-0.02%
2018/09/28	0	0.00	2	44.58	44.50	-2	4,241	-0.05%
2018/09/27	0	0.00	5	44.71	44.75	-5	4,267	-0.12%
2018/09/21	0	0.00	1	44.15	44.50	-1	4,321	-0.02%
2018/09/20	1	43.75	4	43.61	43.30	-3	4,336	-0.07%
2018/09/19	1	46.00	1	45.70	45.00	0	4,340	0.00%
2018/09/05	0	0.00	3	52.00	51.40	-3	4,910	-0.06%
2018/08/28	0	0.00	1	51.00	50.70	-1	5,122	-0.02%
2018/08/27	1	48.40	0	0.00	48.45	1	5,167	0.02%
2018/08/23	6	46.20	6	46.15	47.60	0	5,431	0.00%
2018/08/20	4	46.39	3	47.33	44.60	1	5,688	0.02%
2018/08/17	4	50.80	0	0.00	49.20	4	5,577	0.07%
2018/08/16	5	54.30	0	0.00	54.60	5	5,737	0.09%
2018/08/10	1	58.10	0	0.00	58.20	1	6,505	0.02%
2018/08/09	40	62.30	41	61.38	61.00	-1	6,484	-0.02%
2018/08/02	1	60.00	1	59.80	59.80	0	6,568	0.00%
2018/07/31	1	57.60	1	58.80	59.30	0	6,607	0.00%
2018/07/30	1	58.00	0	0.00	57.70	1	6,648	0.02%
2018/07/27	0	0.00	1	59.20	59.60	-1	6,701	-0.01%
2018/07/23	3	59.37	1	58.20	58.20	2	6,874	0.03%
2018/07/20	2	64.00	2	63.60	63.40	0	6,858	0.00%
2018/07/13	50	63.12	50	65.04	63.80	0	6,892	0.00%
2018/07/12	0	0.00	1	59.80	59.80	-1	6,751	-0.01%
2018/07/09	1	55.50	0	0.00	55.20	1	6,819	0.01%
2018/07/06	2	53.20	2	54.50	54.30	0	6,863	0.00%
2018/07/05	5	57.96	1	58.30	57.60	4	6,871	0.06%
2018/06/29	0	0.00	5	59.64	60.80	-5	6,971	-0.07%
2018/06/28	4	57.85	4	58.05	58.00	0	6,950	0.00%
2018/06/26	5	59.64	0	0.00	60.00	5	6,948	0.07%
2018/06/25	2	61.40	2	60.90	60.90	0	6,964	0.00%
2018/06/22	2	63.20	4	63.00	63.00	-2	7,101	-0.03%
2018/06/21	5	64.88	2	65.45	65.30	3	7,276	0.04%
2018/06/20	10	63.27	15	62.42	64.10	-5	7,278	-0.07%
2018/06/19	6	64.72	18	65.21	64.30	-12	7,169	-0.17%
2018/06/15	4	72.60	7	72.37	71.40	-3	6,933	-0.04%
2018/06/14	4	70.20	8	70.41	70.40	-4	6,884	-0.06%
2018/06/12	0	0.00	1	70.50	70.50	-1	7,086	-0.01%
2018/06/11	1	70.10	5	70.42	70.10	-4	7,271	-0.06%
2018/06/08	0	0.00	13	71.68	71.50	-13	7,345	-0.18%
2018/06/07	2	74.70	3	73.53	72.90	-1	7,612	-0.01%
2018/06/06	17	73.88	3	73.77	73.00	14	7,774	0.18%
2018/06/05	0	0.00	2	72.15	72.10	-2	7,830	-0.03%
2018/06/04	4	72.55	2	73.45	72.70	2	7,807	0.03%
2018/06/01	1	69.80	3	70.50	70.10	-2	7,751	-0.03%
2018/05/31	6	71.38	6	73.63	70.90	0	7,704	0.00%
2018/05/30	15	72.87	10	74.00	73.00	5	7,571	0.07%
2018/05/29	22	76.10	27	75.97	74.90	-5	7,497	-0.07%
2018/05/28	1	75.50	7	75.89	75.10	-6	7,378	-0.08%
2018/05/25	4	74.25	0	0.00	73.20	4	7,271	0.06%
2018/05/24	10	73.89	0	0.00	73.80	10	7,205	0.14%
2018/05/23	0	0.00	1	70.40	70.70	-1	7,078	-0.01%
2018/05/22	2	70.80	3	73.30	72.20	-1	7,194	-0.01%
2018/05/21	60	68.82	64	69.03	69.40	-4	6,877	-0.06%
2018/05/18	2	64.70	0	0.00	63.10	2	6,979	0.03%
2018/05/17	0	0.00	10	66.40	65.30	-10	6,951	-0.14%
2018/05/16	20	66.65	0	0.00	66.40	20	7,154	0.28%
2018/05/15	70	66.14	63	66.69	67.00	7	7,358	0.10%
2018/05/14	0	0.00	5	63.40	63.40	-5	7,452	-0.07%
2018/05/11	6	63.78	35	63.49	62.30	-29	7,482	-0.39%
2018/05/10	55	63.60	23	63.30	64.50	32	7,516	0.43%
2018/05/09	2	62.70	7	62.07	61.90	-5	7,592	-0.07%
2018/05/07	15	62.53	15	61.63	62.90	0	7,823	0.00%
2018/05/04	6	60.93	5	60.70	61.50	1	7,886	0.01%
2018/05/03	7	59.87	2	60.10	59.50	5	7,912	0.06%
2018/05/02	42	60.00	48	60.19	60.40	-6	8,047	-0.07%
2018/04/30	8	56.61	2	56.05	57.90	6	8,141	0.07%
2018/04/27	3	54.70	3	54.27	54.90	0	8,263	0.00%
2018/04/26	4	57.68	0	0.00	53.70	4	8,558	0.05%
2018/04/25	3	57.10	0	0.00	57.10	3	8,678	0.03%
2018/04/24	1	56.00	1	56.10	56.00	0	8,806	0.00%
2018/04/23	3	60.80	3	59.23	59.20	0	9,012	0.00%
2018/04/20	2	60.90	2	61.70	62.10	0	9,165	0.00%
2018/04/19	0	0.00	7	61.81	61.90	-7	9,529	-0.07%
2018/04/18	7	61.44	2	61.20	61.20	5	9,643	0.05%
2018/04/17	2	60.80	0	0.00	60.70	2	9,895	0.02%
2018/04/13	10	63.70	15	63.43	63.50	-5	10,590	-0.05%
2018/04/12	8	62.05	3	61.60	62.40	5	10,774	0.05%
2018/04/11	10	61.60	10	63.00	61.10	0	10,948	0.00%
2018/04/10	1	63.00	0	0.00	63.00	1	11,167	0.01%
2018/04/03	2	63.40	15	63.47	64.10	-13	11,541	-0.11%
2018/04/02	16	67.56	3	66.57	66.30	13	11,640	0.11%
2018/03/30	0	0.00	24	66.71	66.20	-24	11,981	-0.20%
2018/03/29	4	67.70	0	0.00	67.00	4	12,188	0.03%
2018/03/28	2	68.50	0	0.00	66.20	2	12,285	0.02%
2018/03/27	30	72.30	10	70.50	68.40	20	12,524	0.16%
2018/03/26	2	70.90	21	68.64	70.60	-19	12,551	-0.15%
2018/03/23	20	64.30	10	63.10	65.70	10	12,542	0.08%
2018/03/22	20	66.95	10	67.50	66.10	10	12,725	0.08%
2018/03/20	7	66.84	6	67.38	67.20	1	13,239	0.01%
2018/03/19	20	70.30	30	70.50	69.00	-10	13,717	-0.07%
2018/03/16	16	69.88	15	70.80	70.30	1	13,950	0.01%
2018/03/15	20	71.30	16	71.20	71.20	4	14,241	0.03%
2018/03/14	16	67.79	10	68.10	68.90	6	14,539	0.04%
2018/03/13	31	68.12	43	68.20	68.00	-12	14,988	-0.08%
2018/03/12	21	65.07	21	65.31	65.60	0	15,185	0.00%
2018/03/09	13	60.09	3	60.07	59.70	10	15,259	0.07%
2018/03/08	1	59.00	1	58.90	58.40	0	15,516	0.00%
2018/03/06	1	57.90	7	58.39	58.00	-6	16,338	-0.04%
2018/03/05	6	58.40	5	58.20	56.80	1	16,639	0.01%
2018/03/02	2	57.40	2	57.60	58.20	0	17,129	0.00%
2018/03/01	6	56.83	1	57.00	57.50	5	17,425	0.03%
2018/02/27	2	57.65	2	58.00	57.20	0	17,791	0.00%
2018/02/26	3	57.50	3	56.90	56.90	0	17,987	0.00%
2018/02/22	5	55.50	0	0.00	56.80	5	18,695	0.03%
2018/02/21	0	0.00	6	54.60	53.40	-6	18,942	-0.03%
2018/02/12	0	0.00	24.1	54.99	51.60	-24.1	19,135	-0.13%
2018/02/09	0	0.00	1	57.30	57.30	-1	19,299	-0.01%
2018/02/08	9	63.41	10	63.84	63.60	-1	19,581	-0.01%
2018/02/07	1	65.60	1	68.50	64.50	0	19,761	0.00%
2018/02/06	1	70.00	40	68.11	67.60	-39	19,925	-0.20%
2018/02/05	2	74.40	0	0.00	75.10	2	19,735	0.01%
2018/02/01	10	78.25	1	77.90	77.50	9	20,568	0.04%
2018/01/31	6	76.38	0	0.00	77.50	6	21,135	0.03%
2018/01/30	8	77.11	3	77.10	75.60	5	21,137	0.02%
2018/01/26	5	75.42	3	75.07	75.00	2	21,171	0.01%
2018/01/25	2	78.90	0	0.00	75.00	2	21,192	0.01%
2018/01/22	10	76.26	1	76.60	76.00	9	21,229	0.04%
2018/01/19	6	80.30	5	80.74	79.60	1	21,023	0.00%
2018/01/18	3	79.37	2	80.50	78.70	1	20,894	0.00%
2018/01/17	26	79.42	12	79.27	78.70	14	20,796	0.07%
2018/01/15	11	77.65	8	80.10	80.10	3	20,533	0.01%
2018/01/12	2	72.50	0	0.00	73.50	2	20,312	0.01%
2018/01/11	20	74.20	10	72.70	72.70	10	20,526	0.05%
2018/01/10	0	0.00	18	72.29	71.00	-18	20,382	-0.09%
2018/01/09	9	76.44	2	78.30	73.60	7	20,314	0.03%
2018/01/08	20	83.22	11	84.62	80.80	9	19,997	0.05%
2018/01/05	5	85.00	23	83.59	84.30	-18	20,234	-0.09%
2018/01/04	22	84.26	3	83.07	83.70	19	20,093	0.09%
2018/01/03	12	81.86	13	80.98	80.70	-1	19,829	-0.01%
2018/01/02	3	80.00	1	80.10	79.90	2	19,745	0.01%