精材 (3374)-群益金鼎-南京券商分點個股進出

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
177.0
漲跌
▲5.5
漲幅
+3.21%
成交量
16,439張
產業
上櫃半導體類股
1098人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

精材 (3374)籌碼相關－群益金鼎-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/06/25	3	168.67	3	169.67	171.50	0	4,941	0.00%
2024/06/24	12	173.42	6	175.67	172.50	6	4,830	0.12%
2024/06/21	3	179.00	0	0.00	179.00	3	4,732	0.06%
2024/06/20	10	179.30	10.1	181.61	184.50	-0.1	4,569	0.00%
2024/06/19	6	179.92	109	173.83	168.00	-103	4,287	-2.40%	大賣/鉅額交易
2024/06/18	4	176.25	5.1	176.70	180.00	-1.1	4,035	-0.03%
2024/06/17	18	178.50	12	179.63	174.00	6	3,810	0.16%
2024/06/14	18	175.00	21.1	175.14	175.50	-3	3,415	-0.09%
2024/06/13	14	169.75	25.2	170.18	173.00	-11.2	2,861	-0.39%
2024/06/12	21	151.81	14.1	154.74	157.50	6.9	2,443	0.28%
2024/06/11	108	142.61	17	144.85	146.50	91	1,922	4.73%	大買/
2024/06/07	0	0.00	3	134.17	135.00	-3	1,493	-0.20%
2024/06/06	1	132.00	2	131.75	130.50	-1	1,389	-0.07%
2024/06/05	1	128.00	0	0.00	128.50	1	1,339	0.07%
2024/05/31	1	128.00	72.1	132.71	127.50	-71.1	1,400	-5.08%
2024/05/30	3	128.83	15	131.33	129.50	-12	1,304	-0.92%
2024/05/29	61	128.43	2	129.50	128.50	59	1,272	4.64%
2024/05/28	22	130.09	7	130.93	129.00	15	1,245	1.20%
2024/05/23	0	0.00	2	119.50	116.50	-2	1,213	-0.16%
2024/05/22	0	0.00	17	118.24	118.00	-17	1,324	-1.28%
2024/05/17	3	116.00	0	0.00	116.50	3	1,584	0.19%
2024/05/13	5	117.00	0	0.00	116.50	5	1,827	0.27%
2024/05/10	11	118.00	0	0.00	118.50	11	1,900	0.58%
2024/04/25	2	115.50	0	0.00	114.50	2	2,190	0.09%
2024/04/19	0	0.00	1	115.00	113.50	-1	2,216	-0.05%
2024/04/18	0	0.00	1	117.00	117.50	-1	2,195	-0.05%
2024/04/17	1	119.00	0	0.00	117.50	1	2,193	0.05%
2024/04/02	1	127.50	0	0.00	127.50	1	2,130	0.05%
2024/03/28	0	0.00	2	123.50	123.50	-2	2,128	-0.09%
2024/03/21	0	0.00	1	127.00	127.00	-1	2,134	-0.05%
2024/03/15	1	125.00	0	0.00	123.50	1	2,250	0.04%
2024/03/12	1	127.50	0	0.00	129.50	1	2,385	0.04%
2024/03/11	0	0.00	1	128.50	128.50	-1	2,393	-0.04%
2024/03/08	1	134.50	0	0.00	129.50	1	2,439	0.04%
2024/03/07	1	134.50	1	133.50	131.50	0	2,390	0.00%
2024/03/06	1	132.00	0	0.00	132.00	1	2,447	0.04%
2024/03/05	0	0.00	5	131.50	131.50	-5	2,529	-0.20%
2024/02/27	1	129.00	0	0.00	128.50	1	2,893	0.03%
2024/02/26	2	133.75	4	130.50	130.50	-2	3,073	-0.07%
2024/02/23	0	0.00	1	136.00	132.50	-1	3,063	-0.03%
2024/02/22	2	130.75	1	131.00	131.50	1	3,009	0.03%
2024/02/21	2.1	130.05	2	130.25	129.50	0.1	2,972	0.00%
2024/02/20	1	137.00	0	0.00	135.50	1	2,886	0.03%
2024/02/19	1	133.50	0	0.00	133.50	1	2,822	0.04%
2024/02/16	2	132.00	12	131.92	132.50	-10	2,756	-0.36%
2024/02/15	4	129.50	3	130.00	131.50	1	2,759	0.04%
2024/02/02	1	128.00	1	129.00	128.00	0	2,833	0.00%
2024/02/01	1	126.00	1	128.50	126.00	0	2,787	0.00%
2024/01/31	0	0.00	1	127.00	125.50	-1	2,787	-0.04%
2024/01/29	0	0.00	1	126.00	126.50	-1	2,963	-0.03%
2024/01/25	1	128.50	1	127.00	126.50	0	2,989	0.00%
2024/01/24	0	0.00	1	129.00	127.50	-1	2,970	-0.03%
2024/01/22	5	127.00	0	0.00	127.00	5	2,955	0.17%
2024/01/19	0	0.00	1	127.00	125.50	-1	2,939	-0.03%
2024/01/17	2	122.75	0	0.00	122.00	2	2,970	0.07%
2024/01/16	0	0.00	1	123.00	124.00	-1	2,963	-0.03%
2024/01/04	4	124.38	1	125.50	123.00	3	3,265	0.09%
2023/12/28	0	0.00	1	128.50	128.00	-1	3,273	-0.03%
2023/12/21	0	0.00	1	124.50	125.00	-1	3,416	-0.03%
2023/12/20	1	125.50	0	0.00	125.00	1	3,405	0.03%
2023/12/18	0	0.00	0.1	127.50	128.00	-0.1	3,370	0.00%
2023/12/15	0.1	131.50	0	0.00	130.00	0.1	3,365	0.00%
2023/12/14	0	0.00	2	130.00	130.00	-2	3,308	-0.06%
2023/12/12	2	127.75	0	0.00	127.50	2	3,258	0.06%
2023/12/11	8	128.25	3	130.00	128.50	5	3,222	0.16%
2023/12/05	4	137.50	2	137.25	135.50	2	3,037	0.07%
2023/12/04	2	137.25	0	0.00	137.50	2	2,976	0.07%
2023/12/01	1	140.00	4	139.63	139.50	-3	2,929	-0.10%
2023/11/30	1	137.50	1	139.50	138.00	0	2,840	0.00%
2023/11/29	1	134.00	1	136.50	136.00	0	2,739	0.00%
2023/11/28	1	134.00	0	0.00	132.50	1	2,664	0.04%
2023/11/27	1	136.50	0	0.00	133.50	1	2,531	0.04%
2023/11/24	3	137.00	2	138.50	136.50	1	2,387	0.04%
2023/11/22	2	133.50	1	133.50	133.50	1	2,096	0.05%
2023/11/21	0	0.00	13	131.62	132.50	-13	2,064	-0.63%
2023/11/20	10	131.50	1	130.50	131.00	9	2,017	0.45%
2023/11/17	0	0.00	0.1	130.00	129.50	-0.1	1,997	-0.01%
2023/11/16	1	128.50	0	0.00	128.00	1	1,978	0.05%
2023/11/14	1	130.00	1	130.00	130.00	0	1,941	0.00%
2023/11/13	6	132.08	4	129.25	128.50	2	1,908	0.10%
2023/11/10	2	126.50	2	127.00	127.00	0	1,789	0.00%
2023/11/09	1	128.00	2	128.50	129.00	-1	1,763	-0.06%
2023/11/08	5	127.90	7	127.29	128.50	-2	1,773	-0.11%
2023/11/07	4	129.38	12	129.67	130.00	-8	1,712	-0.47%
2023/11/06	0	0.00	5	127.10	128.00	-5	1,633	-0.31%
2023/11/03	11	121.55	1	120.50	121.00	10	1,518	0.66%
2023/10/31	1	119.50	1	120.50	115.50	0	1,516	0.00%
2023/10/26	0	0.00	1	119.00	117.50	-1	1,550	-0.06%
2023/10/25	4	122.50	7	123.43	122.50	-3	1,527	-0.20%
2023/10/24	1	118.50	1	117.98	118.00	0	1,478	0.00%
2023/10/23	0	0.00	3	119.33	116.50	-3	1,494	-0.20%
2023/10/20	1	119.50	0	0.00	120.00	1	1,498	0.07%
2023/10/19	1	118.50	0	0.00	123.50	1	1,467	0.07%
2023/10/17	0	0.00	2	118.00	118.00	-2	1,490	-0.13%
2023/10/12	2	118.50	1	119.50	119.00	1	1,593	0.06%
2023/10/04	1	110.50	1	111.00	111.00	0	1,849	0.00%
2023/10/02	4	115.88	0	0.00	115.50	4	1,943	0.21%
2023/09/28	2	117.00	4	117.75	117.50	-2	2,015	-0.10%
2023/09/27	0	0.00	4	111.38	118.00	-4	2,224	-0.18%
2023/09/21	1	106.00	1	106.50	106.00	0	2,758	0.00%
2023/09/05	2	117.50	3	116.33	117.00	-1	4,457	-0.02%
2023/09/04	0	0.00	1	114.50	113.00	-1	4,748	-0.02%
2023/08/22	0	0.00	9	110.00	110.50	-9	4,959	-0.18%
2023/08/17	0	0.00	4	108.13	112.00	-4	4,932	-0.08%
2023/08/15	1	109.50	0	0.00	110.00	1	4,908	0.02%
2023/08/10	0	0.00	1	114.00	113.00	-1	4,851	-0.02%
2023/08/09	2	117.00	2	116.50	117.00	0	4,829	0.00%
2023/08/08	1	118.00	2	117.00	116.00	-1	4,820	-0.02%
2023/08/07	1	120.50	1	119.00	119.00	0	4,807	0.00%
2023/08/02	0	0.00	0.2	120.50	120.50	-0.2	4,776	0.00%
2023/07/26	2	126.50	0	0.00	125.50	2	4,655	0.04%
2023/07/24	2	126.50	0	0.00	126.50	2	4,607	0.04%
2023/07/21	1	130.00	2	129.74	129.50	-1	4,566	-0.02%
2023/07/20	0	0.00	2	133.50	136.50	-2	4,510	-0.04%
2023/07/18	0	0.00	1	134.00	132.50	-1	4,433	-0.02%
2023/07/17	3	134.00	1	134.50	134.00	2	4,399	0.05%
2023/07/14	0	137.00	2	135.75	138.00	-2	4,358	-0.05%
2023/07/13	0	0.00	2	138.50	134.50	-2	4,332	-0.05%
2023/07/12	14	137.32	5	137.00	137.00	9	4,253	0.21%
2023/07/11	2	137.50	1	134.00	133.50	1	4,175	0.02%
2023/07/10	1	136.50	1	135.00	136.00	0	4,119	0.00%
2023/07/07	1	134.00	10	132.75	134.00	-9	4,061	-0.22%
2023/07/06	0	0.00	1	141.00	135.00	-1	3,973	-0.03%
2023/07/05	7.3	142.96	10	144.75	140.00	-2.8	3,862	-0.07%
2023/07/04	14	137.89	11	143.09	144.50	3	3,576	0.08%
2023/07/03	11	131.14	5	131.30	131.50	6	3,173	0.19%
2023/06/30	2	127.25	2	126.75	128.50	0	3,046	0.00%
2023/06/29	2	125.75	3	126.17	126.00	-1	3,017	-0.03%
2023/06/28	21	129.76	18	126.50	126.50	3	3,009	0.10%
2023/06/27	2	127.75	1	127.50	126.50	1	2,960	0.03%
2023/06/26	0	0.00	30	126.00	124.50	-30	2,867	-1.05%
2023/06/21	11	123.23	1	125.50	123.00	10	2,813	0.36%
2023/06/20	5	127.70	2	127.00	126.50	3	2,776	0.11%
2023/06/19	0	0.00	20	129.50	129.00	-20	2,744	-0.73%
2023/06/16	40	128.00	2	127.50	127.00	38	2,673	1.42%
2023/06/15	2	134.75	24	133.75	130.00	-22	2,616	-0.84%
2023/06/14	22	128.02	6	128.58	129.00	16	2,456	0.65%
2023/06/13	25	129.24	44	131.19	130.00	-19	2,372	-0.80%
2023/06/12	41	131.15	16	132.63	128.00	25	2,139	1.17%
2023/06/09	12	121.46	16	126.63	128.00	-4	1,682	-0.24%
2023/06/08	8	118.19	10	118.35	116.50	-2	1,425	-0.14%
2023/06/07	5	109.00	1	108.50	113.00	4	1,147	0.35%
2023/06/06	2	107.25	0	0.00	107.00	2	1,034	0.19%
2023/06/05	0	0.00	1	106.50	106.50	-1	1,155	-0.09%
2023/06/01	0	0.00	2	106.00	105.00	-2	1,157	-0.17%
2023/05/31	1	105.00	1	105.00	105.00	0	1,156	0.00%
2023/05/30	0	0.00	2	105.25	105.50	-2	1,153	-0.17%
2023/05/26	1	105.50	0	0.00	104.50	1	1,146	0.09%
2023/05/24	1	100.50	0	0.00	100.50	1	1,130	0.09%
2023/05/23	1	101.50	0	0.00	100.50	1	1,138	0.09%
2023/05/16	0	0.00	2	99.10	99.10	-2	1,243	-0.16%
2023/05/04	0	0.00	1	100.50	100.50	-1	1,465	-0.07%
2023/05/03	1	99.70	0	0.00	99.50	1	1,479	0.07%
2023/04/28	1	98.20	0	0.00	98.00	1	1,579	0.06%
2023/04/25	0	0.00	1	100.00	97.80	-1	1,649	-0.06%
2023/04/20	0	0.00	2	105.50	105.00	-2	1,658	-0.12%
2023/04/19	1	109.00	1	108.00	107.50	0	1,685	0.00%
2023/04/18	2	112.00	2	110.50	110.50	0	1,686	0.00%
2023/04/17	4	110.25	0	0.00	110.00	4	1,643	0.24%
2023/04/13	0	0.00	0.2	106.50	106.50	-0.2	1,613	-0.01%
2023/04/12	1	108.00	6	107.00	107.00	-5	1,616	-0.31%
2023/04/11	0	0.00	3	107.50	108.00	-3	1,615	-0.19%
2023/03/31	0.1	108.50	0	0.00	108.00	0.1	1,652	0.01%
2023/03/28	0	0.00	5	109.30	110.00	-5	1,664	-0.30%
2023/03/27	0	0.00	6	108.50	108.00	-6	1,636	-0.37%
2023/03/24	2	110.75	0	0.00	110.50	2	1,643	0.12%
2023/03/23	2	110.00	2	110.00	110.00	0	1,629	0.00%
2023/03/21	0	0.00	1	108.00	108.00	-1	1,613	-0.06%
2023/03/16	0	0.00	1	105.00	105.00	-1	1,624	-0.06%
2023/03/13	0	0.00	9	107.50	107.00	-9	1,736	-0.52%
2023/03/10	3	109.50	0	0.00	110.00	3	1,747	0.17%
2023/03/09	9	112.33	15	111.47	111.50	-6	1,840	-0.33%
2023/03/08	15.1	110.61	8	110.81	111.50	7.1	1,820	0.39%
2023/03/07	3	106.00	0	0.00	105.00	3	1,717	0.17%
2023/02/23	0	0.00	2	103.50	103.50	-2	1,875	-0.11%
2023/02/22	1	101.50	0	0.00	101.50	1	1,922	0.05%
2023/02/21	0	0.00	3	104.00	104.00	-3	1,967	-0.15%
2023/02/20	0	0.00	1	104.00	104.00	-1	2,166	-0.05%
2023/02/17	3	103.33	0	0.00	104.00	3	2,329	0.13%
2023/02/16	3	106.00	0	0.00	106.50	3	2,299	0.13%
2023/02/13	1	105.00	0	0.00	105.50	1	2,382	0.04%
2023/02/10	1	109.50	1	112.00	107.00	0	2,416	0.00%
2023/02/09	1	109.50	0	0.00	109.50	1	2,373	0.04%
2023/02/07	0	0.00	1	108.00	108.00	-1	2,346	-0.04%
2023/02/06	1	106.00	0	0.00	107.00	1	2,345	0.04%
2023/02/03	1	109.50	1	109.50	107.50	0	2,350	0.00%
2023/02/02	0	0.00	1	110.00	109.00	-1	2,346	-0.04%
2023/01/30	1	107.00	6	107.92	106.00	-5	2,325	-0.21%
2023/01/17	5	104.70	1	104.50	104.50	4	2,255	0.18%
2023/01/16	1	103.50	0	0.00	103.50	1	2,261	0.04%
2023/01/13	4	105.00	0	0.00	101.50	4	2,252	0.18%
2023/01/06	0	0.00	1	98.10	102.00	-1	2,163	-0.05%
2023/01/05	0	0.00	1	99.70	97.80	-1	2,167	-0.05%
2023/01/04	1	97.90	0	0.00	98.50	1	2,200	0.05%
2022/12/29	1	96.30	0	0.00	96.30	1	2,280	0.04%
2022/12/28	0	97.70	0	0.00	95.40	0	2,345	0.00%
2022/12/26	1	98.50	0	0.00	98.50	1	2,486	0.04%
2022/12/23	3	98.83	0	0.00	99.50	3	2,554	0.12%
2022/12/21	0	0.00	4	101.50	100.50	-4	2,707	-0.15%
2022/12/16	0	103.00	0	0.00	102.50	0	2,826	0.00%
2022/12/07	1	105.00	0	0.00	103.50	1	2,784	0.04%
2022/12/05	1	111.00	0	0.00	111.00	1	2,723	0.04%
2022/12/02	1	109.00	1	108.50	108.50	0	2,658	0.00%
2022/12/01	2	106.50	0	0.00	106.00	2	2,630	0.08%
2022/11/30	1	104.50	1	105.00	104.50	0	2,535	0.00%
2022/11/29	2	102.00	0	0.00	103.00	2	2,536	0.08%
2022/11/28	1	104.00	0	0.00	104.00	1	2,518	0.04%
2022/11/25	0	0.00	2	105.50	104.00	-2	2,550	-0.08%
2022/11/23	1	103.50	0	0.00	104.00	1	2,530	0.04%
2022/11/22	1	103.50	1	104.50	105.00	0	2,489	0.00%
2022/11/21	2	106.00	1	105.00	104.50	1	2,488	0.04%
2022/11/18	1	104.50	0	0.00	106.00	1	2,459	0.04%
2022/11/17	2	105.25	0	0.00	107.00	2	2,423	0.08%
2022/11/16	24	109.31	20	109.50	108.00	4	2,381	0.17%
2022/11/15	7	108.93	19	107.11	109.50	-12	2,254	-0.53%
2022/11/11	0	0.00	6	100.30	97.80	-6	2,164	-0.28%
2022/11/10	0	0.00	7	95.57	95.50	-7	2,125	-0.33%
2022/11/09	0	0.00	7	94.56	94.40	-7	2,125	-0.33%
2022/11/08	8	92.95	12	95.50	92.40	-4	2,124	-0.19%
2022/11/07	13	93.85	0	0.00	93.30	13	2,197	0.59%
2022/11/03	1	93.80	0	0.00	94.80	1	2,265	0.04%
2022/11/02	1	94.40	0	0.00	94.40	1	2,346	0.04%
2022/11/01	2	95.40	0	0.00	94.70	2	2,396	0.08%
2022/10/31	2	94.15	2	95.60	95.70	0	2,495	0.00%
2022/10/26	2	88.70	0	0.00	88.80	2	2,533	0.08%
2022/10/21	0	0.00	8	90.70	89.60	-8	2,560	-0.31%
2022/10/14	2	91.00	1	90.60	90.50	1	2,810	0.04%
2022/10/13	1	91.30	1	88.10	85.10	0	2,835	0.00%
2022/10/12	2	89.65	1	92.60	90.60	1	2,837	0.04%
2022/10/11	1	89.60	0	0.00	88.50	1	2,908	0.03%
2022/10/06	0	0.00	1	94.20	95.50	-1	3,040	-0.03%
2022/10/05	3	94.80	2	95.80	94.20	1	3,049	0.03%
2022/10/03	2	93.10	2	93.40	91.00	0	3,013	0.00%
2022/09/30	0	0.00	0.4	93.40	96.00	-0.4	3,088	-0.01%
2022/09/29	2	95.40	2	96.10	92.90	0	3,245	0.00%
2022/09/26	1	102.62	0	0.00	103.00	1	3,145	0.03%
2022/09/06	4	120.00	0	0.00	119.50	4	3,601	0.11%
2022/09/05	4	122.00	0	0.00	122.00	4	3,648	0.11%
2022/09/01	3	129.50	4	128.88	127.50	-1	3,671	-0.03%
2022/08/31	2	131.25	2	131.50	131.50	0	3,663	0.00%
2022/08/29	1	124.50	2	125.00	126.00	-1	3,692	-0.03%
2022/08/22	3	131.00	1	133.00	128.50	2	4,022	0.05%
2022/08/19	2	129.00	11	128.05	129.50	-9	3,998	-0.23%
2022/08/12	16	118.72	2	121.25	122.50	14	4,094	0.34%
2022/08/11	5	121.10	13	121.08	120.50	-8	4,113	-0.19%
2022/08/10	2	121.50	1	121.50	120.50	1	4,137	0.02%
2022/08/09	3	126.33	3	126.17	125.00	0	4,121	0.00%
2022/08/08	2	129.25	4	131.00	130.00	-2	4,069	-0.05%
2022/08/05	3	130.50	0	0.00	129.50	3	4,038	0.07%
2022/08/04	3	128.00	3	126.50	129.50	0	3,959	0.00%
2022/07/27	7	126.21	1	129.00	128.50	6	4,109	0.15%
2022/07/22	2	126.50	0	0.00	125.00	2	4,576	0.04%
2022/07/21	4	127.00	5	126.00	128.00	-1	4,613	-0.02%
2022/07/19	1	122.00	7	122.36	122.50	-6	4,758	-0.13%
2022/07/18	2	123.50	2	123.25	124.50	0	4,884	0.00%
2022/07/15	5	122.20	0	0.00	122.00	5	5,046	0.10%
2022/07/14	2	114.00	0	0.00	114.00	2	4,993	0.04%
2022/07/13	0	0.00	1	108.50	108.00	-1	5,079	-0.02%
2022/07/12	1	107.00	2	106.75	107.00	-1	5,151	-0.02%
2022/07/11	2	111.50	0	0.00	112.50	2	5,095	0.04%
2022/07/08	3	111.50	3	113.00	111.00	0	5,042	0.00%
2022/07/07	17	102.38	17	109.18	111.00	0	4,893	0.00%
2022/07/05	0	0.00	15	124.00	123.50	-15	4,631	-0.32%
2022/07/04	5	121.30	11	120.50	121.50	-6	4,591	-0.13%
2022/07/01	10	123.50	10	123.20	122.00	0	4,577	0.00%
2022/06/29	0	0.00	5	134.00	134.50	-5	4,539	-0.11%
2022/06/27	0	0.00	1	132.00	131.50	-1	4,742	-0.02%
2022/06/24	1	126.50	1	127.00	128.50	0	4,711	0.00%
2022/06/22	3	123.00	3	124.00	119.50	0	4,605	0.00%
2022/06/20	1	125.00	5	124.80	122.00	-4	4,497	-0.09%
2022/06/17	4	129.25	2	129.25	129.50	2	4,437	0.05%
2022/06/16	2	135.25	0	0.00	131.50	2	4,399	0.05%
2022/06/15	2	137.50	0	0.00	137.00	2	4,351	0.05%
2022/06/14	0	0.00	0.3	141.50	145.00	-0.3	4,309	-0.01%
2022/06/09	1	147.00	0	0.00	148.00	1	4,190	0.02%
2022/06/08	7	146.71	1	146.00	146.00	6	4,161	0.14%
2022/06/07	6	146.83	6	145.83	147.00	0	4,144	0.00%
2022/06/06	5	150.40	4	148.25	147.00	1	4,107	0.02%
2022/06/02	2	146.00	2	147.00	146.00	0	4,008	0.00%
2022/06/01	6	147.17	6	148.00	148.00	0	3,969	0.00%
2022/05/31	3	147.67	5	148.80	147.00	-2	3,922	-0.05%
2022/05/30	2	144.50	4	145.62	146.00	-2	3,782	-0.05%
2022/05/27	0	0.00	44	143.19	143.50	-44	3,728	-1.18%
2022/05/26	0	0.00	2	142.00	140.50	-2	3,679	-0.05%
2022/05/25	3	137.50	18	140.22	140.50	-15	3,661	-0.41%
2022/05/24	51	140.97	11	143.82	138.00	40	3,663	1.09%
2022/05/23	21	143.31	10	144.40	142.50	11	3,617	0.30%
2022/05/20	5	143.60	6	144.25	144.00	-1	3,542	-0.03%
2022/05/19	2	141.50	6	140.67	144.00	-4	3,476	-0.12%
2022/05/18	10	139.50	12	140.92	139.50	-2	3,422	-0.06%
2022/05/17	0	0.00	3	140.17	140.00	-3	3,358	-0.09%
2022/05/16	4.3	137.19	1	139.00	135.00	3.3	3,322	0.10%
2022/05/12	1	134.00	0	0.00	132.50	1	3,276	0.03%
2022/05/11	0	0.00	7.1	136.41	137.00	-7.1	3,252	-0.22%
2022/05/10	1	130.50	11	133.91	135.50	-10	3,192	-0.31%
2022/05/09	20	131.25	5	132.40	133.00	15	3,173	0.47%
2022/05/06	11	134.14	1	135.50	134.50	10	3,131	0.32%
2022/05/05	3	137.00	97	138.39	134.50	-94	3,077	-3.05%
2022/05/04	68	136.02	27	138.81	135.00	41	3,024	1.36%
2022/05/03	149	140.40	96	143.57	137.00	53	2,958	1.79%	大買/
2022/04/29	5	138.30	5	139.20	138.00	0	2,675	0.00%
2022/04/28	29	135.86	25	137.04	135.50	4	2,587	0.15%
2022/04/27	2	130.50	220	130.91	136.00	-218	2,398	-9.09%	大賣/鉅額交易
2022/04/26	65	137.45	45.6	139.75	131.50	19.4	2,301	0.84%
2022/04/25	5.3	135.45	10	137.90	137.00	-4.7	2,148	-0.22%
2022/04/22	60.3	138.10	15	138.50	138.00	45.3	2,052	2.21%
2022/04/21	172	138.71	30	138.73	138.00	142	1,943	7.31%	大買/鉅額交易
2022/04/20	2	132.25	1	131.00	130.50	1	1,676	0.06%
2022/04/19	4	131.50	4	132.63	126.50	0	1,602	0.00%
2022/04/18	0	0.00	37	126.70	130.00	-37	1,483	-2.49%
2022/04/15	0	0.00	1	119.50	119.50	-1	1,382	-0.07%
2022/04/14	0	0.00	7	122.00	122.00	-7	1,419	-0.49%
2022/04/13	0	0.00	33	121.70	120.50	-33	1,452	-2.27%
2022/04/11	14	120.00	0	0.00	119.50	14	1,793	0.78%
2022/04/07	40	122.41	40	122.31	123.00	0	1,864	0.00%
2022/04/06	26	125.17	0	0.00	125.00	26	1,911	1.36%
2022/04/01	17	127.35	17	128.50	128.50	0	2,004	0.00%
2022/03/31	49	130.36	49	132.17	130.50	0	1,990	0.00%
2022/03/30	38	128.16	43	125.66	130.50	-5	1,826	-0.27%
2022/03/28	0	0.00	1	119.50	118.50	-1	1,748	-0.06%
2022/03/24	40	121.88	0	0.00	120.50	40	1,752	2.28%
2022/03/23	1	123.00	0	0.00	122.50	1	1,754	0.06%
2022/03/21	1	121.00	0	0.00	121.50	1	1,754	0.06%
2022/03/17	7	122.50	1	122.00	122.00	6	1,788	0.34%
2022/03/10	0	0.00	43	119.84	118.00	-43	1,852	-2.32%
2022/03/08	1	116.00	0	0.00	116.50	1	1,968	0.05%
2022/03/07	0	0.00	7	117.29	118.50	-7	1,988	-0.35%
2022/03/04	43	121.79	1	120.00	120.50	42	1,993	2.11%
2022/03/03	1	122.50	0	0.00	122.50	1	2,013	0.05%
2022/03/02	0	0.00	1	121.00	121.50	-1	2,029	-0.05%
2022/03/01	12	121.00	0	0.00	120.50	12	2,032	0.59%
2022/02/25	0	0.00	1	119.00	118.50	-1	2,038	-0.05%
2022/02/24	1	118.50	13	118.69	118.00	-12	2,053	-0.58%
2022/02/22	1	121.00	1	119.50	120.00	0	2,086	0.00%
2022/02/21	1	122.50	0	0.00	122.50	1	2,091	0.05%
2022/02/18	3	123.83	4	121.00	124.50	-1	2,107	-0.05%
2022/02/17	1	130.50	0	0.00	130.50	1	2,049	0.05%
2022/02/16	0	0.00	1	132.00	133.00	-1	2,083	-0.05%
2022/02/15	1	130.50	0	0.00	128.00	1	2,116	0.05%
2022/02/09	0	0.00	60	130.71	132.00	-60	2,607	-2.30%
2022/01/26	0	0.00	2	125.50	125.50	-2	2,719	-0.07%
2022/01/21	41	133.83	0	0.00	131.00	41	2,843	1.44%
2022/01/17	0	0.00	10	138.50	137.00	-10	2,882	-0.35%
2022/01/14	1	136.50	0	0.00	136.00	1	2,897	0.03%
2022/01/11	20	136.50	10	137.50	136.50	10	3,074	0.33%
2022/01/07	2	138.75	1	138.00	138.00	1	3,428	0.03%
2022/01/06	1	140.50	6	141.00	141.50	-5	3,396	-0.15%
2022/01/05	25	144.70	3	145.33	143.00	22	3,378	0.65%
2022/01/04	16	148.47	15	148.97	146.00	1	3,327	0.03%
2022/01/03	1	143.50	3	144.17	143.00	-2	3,050	-0.07%
2021/12/30	7	144.43	116	144.51	143.00	-109	3,016	-3.61%	大賣/鉅額交易
2021/12/29	17	141.47	19	143.03	145.00	-2	2,999	-0.07%
2021/12/28	121	144.30	25	142.06	143.00	96	2,959	3.24%	大買/
2021/12/27	3	137.00	3	137.50	137.00	0	2,874	0.00%
2021/12/24	21	138.88	0	0.00	137.50	21	2,893	0.73%
2021/12/21	0	0.00	1	136.50	137.50	-1	2,949	-0.03%
2021/12/16	1	138.00	0	0.00	138.00	1	2,960	0.03%
2021/12/07	1	142.50	0	0.00	142.00	1	3,038	0.03%
2021/12/03	1	146.00	5	145.30	144.50	-4	3,015	-0.13%
2021/12/02	1	142.00	0	0.00	143.00	1	2,974	0.03%
2021/11/30	0	0.00	0.1	139.00	138.00	-0.1	2,964	0.00%
2021/11/24	2	137.50	0	0.00	138.50	2	3,117	0.06%
2021/11/22	1	140.50	0	0.00	141.00	1	3,221	0.03%
2021/11/19	0	0.00	0.2	144.25	143.00	-0.2	3,264	-0.01%
2021/11/16	0	0.00	2	142.50	142.50	-2	3,270	-0.06%
2021/11/15	2	144.50	0	0.00	144.50	2	3,283	0.06%
2021/11/12	1	143.50	0	0.00	143.50	1	3,317	0.03%
2021/11/11	3	142.33	2	141.75	142.00	1	3,340	0.03%
2021/11/10	5	147.30	3.2	146.05	147.50	1.9	3,484	0.05%
2021/11/09	14	146.11	15	146.67	146.50	-1	3,652	-0.03%
2021/11/08	1	139.50	1	138.00	138.00	0	3,417	0.00%
2021/11/05	3.1	138.77	21	138.50	138.50	-17.9	3,474	-0.52%
2021/11/03	20	134.25	4	134.50	134.00	16	3,468	0.46%
2021/11/02	2.2	141.95	5	139.50	136.50	-2.8	3,486	-0.08%
2021/11/01	4	138.00	15	137.80	139.00	-11	3,422	-0.32%
2021/10/28	6	134.67	15	137.50	135.00	-9	3,431	-0.26%
2021/10/27	1	135.50	1	136.00	136.00	0	3,456	0.00%
2021/10/26	4	136.75	6	133.83	133.00	-2	3,480	-0.06%
2021/10/22	4	136.00	2	136.00	134.50	2	3,615	0.06%
2021/10/21	21	135.95	8	136.00	134.00	13	3,638	0.36%
2021/10/20	3	138.00	1	136.00	137.50	2	3,645	0.05%
2021/10/19	5	137.20	2	137.50	137.50	3	3,661	0.08%
2021/10/18	30	134.70	35	135.67	134.50	-5	3,648	-0.14%
2021/10/15	16	130.66	0	0.00	131.00	16	3,585	0.45%
2021/10/13	0	0.00	1	117.50	119.00	-1	3,706	-0.03%
2021/10/08	1	127.00	0	0.00	125.00	1	4,141	0.02%
2021/10/06	2	120.50	0	0.00	119.50	2	4,680	0.04%
2021/10/04	2	120.00	1	122.00	119.00	1	5,076	0.02%
2021/10/01	1	122.50	0	0.00	121.50	1	5,188	0.02%
2021/09/30	2	126.00	0	0.00	127.50	2	5,275	0.04%
2021/09/29	2	127.75	0	0.00	124.50	2	5,297	0.04%
2021/09/28	1	131.50	0	0.00	131.50	1	5,324	0.02%
2021/09/24	0	0.00	1	136.00	136.50	-1	5,473	-0.02%
2021/09/23	1	133.50	0	0.00	133.50	1	5,526	0.02%
2021/09/16	1	131.00	0	0.00	132.00	1	5,795	0.02%
2021/09/15	1	133.00	0	0.00	133.50	1	5,867	0.02%
2021/09/14	0	0.00	1	139.00	138.00	-1	6,005	-0.02%
2021/09/13	1	139.50	0	0.00	138.50	1	6,083	0.02%
2021/09/08	1	138.00	0	0.00	137.50	1	6,568	0.02%
2021/09/07	1	141.00	0	0.00	141.50	1	6,608	0.02%
2021/09/06	1	149.00	0	0.00	145.50	1	6,826	0.01%
2021/09/03	0	0.00	1	149.50	148.50	-1	7,138	-0.01%
2021/09/02	3	147.67	0	0.00	147.50	3	7,195	0.04%
2021/09/01	2	148.75	3	149.00	152.00	-1	7,157	-0.01%
2021/08/31	0.1	145.20	0	0.00	145.00	0.1	7,103	0.00%
2021/08/27	3	143.33	0	0.00	142.50	3	7,142	0.04%
2021/08/26	2	146.75	2	152.00	145.00	0	7,202	0.00%
2021/08/25	0.1	143.50	2	143.00	145.00	-1.9	7,326	-0.03%
2021/08/23	0	0.00	5	139.00	140.00	-5	7,362	-0.07%
2021/08/20	0	0.00	1	136.50	136.00	-1	7,413	-0.01%
2021/08/19	2	139.50	1.7	136.86	135.50	0.4	7,484	0.00%
2021/08/18	0	0.00	30	139.67	142.00	-30	7,595	-0.39%
2021/08/16	27	132.48	24	134.35	134.50	3	7,963	0.04%
2021/08/13	38.2	145.28	24	144.85	143.00	14.2	7,790	0.18%
2021/08/11	15.1	158.29	6	155.50	156.00	9.1	7,576	0.12%
2021/08/10	0.2	159.00	11	162.64	163.00	-10.9	7,581	-0.14%
2021/08/09	24	162.46	3	161.50	162.00	21	7,659	0.27%
2021/08/06	3	165.50	2	166.00	165.50	1	7,759	0.01%
2021/08/05	0	0.00	4.1	168.39	168.00	-4.1	7,924	-0.05%
2021/08/04	6	169.50	0	0.00	168.50	6	8,069	0.07%
2021/08/02	2	171.50	10	173.00	172.00	-8	8,146	-0.10%
2021/07/29	20	166.00	20	169.50	171.50	0	8,221	0.00%
2021/07/28	1.2	163.57	25.1	163.67	163.50	-24	8,249	-0.29%
2021/07/27	1	171.00	3	171.50	170.50	-2	8,269	-0.02%
2021/07/26	3.3	175.86	3	175.83	175.00	0.3	8,304	0.00%
2021/07/23	0.1	172.00	1	171.00	172.50	-0.9	8,256	-0.01%
2021/07/22	7	170.86	7	170.64	168.00	0	8,207	0.00%
2021/07/21	32.3	167.91	15	167.27	167.50	17.3	8,146	0.21%
2021/07/20	60	176.63	23.7	179.25	175.00	36.3	7,935	0.46%
2021/07/19	13.4	179.59	5.1	179.52	179.00	8.3	7,871	0.11%
2021/07/16	3	184.00	3	183.33	184.50	0	7,815	0.00%
2021/07/15	9.1	189.25	20.1	188.63	188.00	-11.1	7,706	-0.14%
2021/07/14	18.1	185.53	24.5	184.28	183.00	-6.4	7,431	-0.09%
2021/07/13	18.2	186.17	24	184.67	180.00	-5.8	7,207	-0.08%
2021/07/12	11.1	180.79	50	179.12	186.00	-38.9	6,948	-0.56%
2021/07/09	1	170.50	0	0.00	170.50	1	6,644	0.02%
2021/07/08	23	173.59	5	175.70	173.00	18	6,766	0.27%
2021/07/07	2	172.75	2	173.00	172.00	0	6,750	0.00%
2021/07/06	1	168.50	1	170.50	168.00	0	6,792	0.00%
2021/07/05	2	171.25	2	172.00	172.00	0	6,838	0.00%
2021/07/02	3	169.00	4	166.13	168.50	-1	6,829	-0.01%
2021/07/01	2	164.00	2	168.00	164.00	0	6,840	0.00%
2021/06/30	4	168.63	0	0.00	169.00	4	6,861	0.06%
2021/06/29	4	169.75	1	169.00	168.50	3	6,940	0.04%
2021/06/28	5	173.00	6	174.17	173.00	-1	7,134	-0.01%
2021/06/25	23	180.04	21	177.36	174.00	2	7,129	0.03%
2021/06/24	1	177.00	3	176.67	176.50	-2	7,045	-0.03%
2021/06/23	14	175.54	17	176.35	175.00	-3	7,014	-0.04%
2021/06/22	8	170.38	6	172.92	170.50	2	6,885	0.03%
2021/06/21	18	171.00	13	173.88	171.50	5	6,832	0.07%
2021/06/18	13	178.54	23	179.30	177.00	-10	6,705	-0.15%
2021/06/17	15	174.57	14	174.54	174.50	1	6,484	0.02%
2021/06/16	2	170.50	2	169.50	169.50	0	6,390	0.00%
2021/06/15	10	171.05	19	173.24	172.00	-9	6,359	-0.14%
2021/06/11	11	166.91	15	164.23	167.00	-4	6,218	-0.06%
2021/06/10	8	157.88	4	159.13	160.00	4	5,943	0.07%
2021/06/09	2	154.00	0	0.00	152.00	2	5,890	0.03%
2021/06/08	0	0.00	5	154.00	155.00	-5	5,946	-0.08%
2021/06/07	5	155.00	0	0.00	154.00	5	5,999	0.08%
2021/06/03	1	156.00	2	156.25	157.00	-1	5,978	-0.02%
2021/06/02	4	164.63	58	162.81	157.50	-54	5,940	-0.91%
2021/06/01	2	155.50	0	0.00	155.00	2	5,765	0.03%
2021/05/31	2	156.00	0	0.00	152.50	2	5,804	0.03%
2021/05/28	30	151.17	7	153.21	154.00	23	5,953	0.39%
2021/05/27	29	152.66	12	151.79	149.00	17	5,968	0.28%
2021/05/26	7	152.43	6	151.58	150.00	1	5,931	0.02%
2021/05/25	14	149.36	50	150.75	146.50	-36	5,877	-0.61%
2021/05/24	49	137.04	41	137.50	143.50	8	5,725	0.14%
2021/05/21	5	128.70	1	130.50	130.50	4	5,541	0.07%
2021/05/20	2	128.50	0	0.00	124.50	2	5,629	0.04%
2021/05/19	2	126.50	1	126.50	127.50	1	5,799	0.02%
2021/05/18	1	128.50	5	127.90	131.00	-4	5,877	-0.07%
2021/05/17	7	124.36	7	125.79	123.50	0	5,961	0.00%
2021/05/14	2	131.25	2	130.25	127.00	0	6,002	0.00%
2021/05/13	2	124.00	2	125.50	132.00	0	6,118	0.00%
2021/05/12	0	0.00	2	122.50	122.00	-2	6,583	-0.03%
2021/05/11	118	133.77	115	134.73	135.00	3	6,563	0.05%	大買/大賣/
2021/05/10	2	147.50	0	0.00	147.00	2	6,685	0.03%
2021/05/07	15	145.93	111	148.64	151.50	-96	6,828	-1.41%	大賣/
2021/05/06	97	145.91	0	0.00	142.50	97	7,030	1.38%
2021/05/05	16	142.59	15	145.83	145.00	1	7,264	0.01%
2021/05/04	1	147.00	0	0.00	139.50	1	8,261	0.01%
2021/05/03	0	0.00	50.1	147.00	146.00	-50.1	8,256	-0.61%
2021/04/29	1	157.00	5	156.50	156.00	-4	8,413	-0.05%
2021/04/28	0	0.00	7	158.29	158.00	-7	8,642	-0.08%
2021/04/27	3	162.17	1	159.50	159.50	2	8,883	0.02%
2021/04/26	0	0.00	129	159.78	158.50	-129	9,122	-1.41%	大賣/鉅額交易
2021/04/23	0	159.00	1	159.50	159.50	-1	9,430	-0.01%
2021/04/22	1	157.00	25	161.20	156.00	-24	9,853	-0.24%
2021/04/21	1	160.50	1	161.00	159.50	0	10,035	0.00%
2021/04/20	1.7	162.30	1	161.50	162.00	0.7	10,308	0.01%
2021/04/19	1	158.50	1	158.00	158.00	0	10,647	0.00%
2021/04/16	1	162.00	1	162.50	161.00	0	11,002	0.00%
2021/04/15	35	160.20	11	162.00	164.50	24	11,521	0.21%
2021/04/14	21	158.90	5	157.80	159.00	16	12,043	0.13%
2021/04/13	14.3	165.57	8	167.69	164.50	6.3	12,703	0.05%
2021/04/12	18	169.75	0	0.00	168.00	18	12,875	0.14%
2021/04/09	19	176.37	0	0.00	175.00	19	13,056	0.15%
2021/04/08	31	178.19	2	179.50	178.50	29	13,451	0.22%
2021/04/07	109	179.38	0	0.00	179.50	109	13,495	0.81%	大買/鉅額交易
2021/04/06	42	178.63	0	0.00	176.00	42	13,482	0.31%
2021/04/01	4	181.00	4	178.50	179.00	0	13,519	0.00%
2021/03/31	6	180.92	18	179.36	181.00	-12	13,493	-0.09%
2021/03/26	0	0.00	13	172.19	173.00	-13	13,815	-0.09%
2021/03/25	3	166.50	21	168.38	166.50	-18	14,068	-0.13%
2021/03/24	10	167.00	0	0.00	167.00	10	14,155	0.07%
2021/03/22	10	171.50	24	171.50	171.00	-14	14,591	-0.10%
2021/03/19	0	0.00	1	175.00	174.50	-1	15,058	-0.01%
2021/03/18	1	174.00	0	0.00	174.50	1	15,457	0.01%
2021/03/17	1	174.50	0	0.00	173.00	1	16,019	0.01%
2021/03/16	0	0.00	8	173.50	172.00	-8	16,435	-0.05%
2021/03/15	1	173.50	1	174.50	173.00	0	17,301	0.00%
2021/03/12	1	177.00	1	174.00	174.00	0	18,042	0.00%
2021/03/11	0	0.00	1	173.00	174.50	-1	18,240	-0.01%
2021/03/09	1.1	169.47	1.1	170.00	169.50	0	18,692	0.00%
2021/03/08	6	169.75	7	169.21	166.50	-1	18,842	-0.01%
2021/03/05	10	168.50	11	171.41	170.00	-1	18,948	-0.01%
2021/03/04	2	173.50	2	174.00	173.00	0	19,169	0.00%
2021/03/03	12	164.83	17.1	170.76	177.50	-5.1	19,401	-0.03%
2021/03/02	3	169.83	4	167.25	166.50	-1	19,411	-0.01%
2021/02/26	0	0.00	1	172.50	173.00	-1	19,843	-0.01%
2021/02/25	0.2	179.00	0.2	177.00	175.00	0	20,021	0.00%
2021/02/24	5	179.60	21	179.83	177.00	-16	20,393	-0.08%
2021/02/23	6	178.17	7	178.43	178.50	-1	20,736	0.00%
2021/02/22	10	182.65	1	181.50	181.50	9	21,242	0.04%
2021/02/19	9	184.39	18	183.06	183.50	-9	21,752	-0.04%
2021/02/18	14	178.04	11	178.59	179.00	3	22,257	0.01%
2021/02/17	6	179.33	34	181.25	181.00	-28	22,991	-0.12%
2021/02/05	2	175.75	23	177.24	174.50	-21	23,351	-0.09%
2021/02/04	55	171.66	41	174.56	174.00	14	23,961	0.06%
2021/02/03	65.3	180.40	4	178.75	178.00	61.3	24,408	0.25%
2021/02/02	4	191.88	3	193.67	192.50	1	24,549	0.00%
2021/02/01	4	184.13	1	185.00	191.00	3	25,135	0.01%
2021/01/29	7	189.28	3.2	188.38	185.50	3.8	25,467	0.01%
2021/01/28	20.1	194.26	3	194.00	192.00	17.1	25,635	0.07%
2021/01/27	8.5	205.75	4	203.50	203.00	4.5	25,941	0.02%
2021/01/26	52.1	211.11	70	210.48	203.00	-17.9	26,040	-0.07%
2021/01/25	1	201.00	1	200.50	200.00	0	24,975	0.00%
2021/01/22	10	201.90	45	205.18	203.00	-35	24,898	-0.14%
2021/01/21	4	198.50	13	201.42	203.00	-9	24,715	-0.04%
2021/01/20	16	200.47	13	198.00	195.00	3	24,517	0.01%
2021/01/19	29	202.98	25	202.40	204.00	4	24,299	0.02%
2021/01/18	32	196.83	26	197.83	202.50	6	24,131	0.02%
2021/01/15	27	198.67	20	202.95	193.00	7	23,970	0.03%
2021/01/14	21	200.48	2	202.00	199.00	19	23,591	0.08%
2021/01/13	32	202.58	20	203.40	202.00	12	23,410	0.05%
2021/01/12	28	204.55	11	205.18	199.50	17	23,156	0.07%
2021/01/11	6	200.00	55.5	202.73	205.50	-49.5	22,830	-0.22%
2021/01/08	55	201.03	8	199.63	196.00	47	22,519	0.21%
2021/01/07	15.5	202.16	26	201.17	203.00	-10.5	22,024	-0.05%
2021/01/06	32	195.17	39	195.44	193.00	-7	21,470	-0.03%
2021/01/05	14	190.00	14	191.29	188.00	0	20,708	0.00%
2021/01/04	10	187.30	36.8	190.24	187.50	-26.8	20,524	-0.13%
2020/12/31	16	184.47	24	184.69	183.50	-8	20,324	-0.04%
2020/12/30	2	174.75	17	174.74	176.50	-15	19,893	-0.08%
2020/12/29	1	173.50	2	172.25	171.50	-1	19,833	-0.01%
2020/12/28	2	172.50	30	172.90	172.00	-28	19,785	-0.14%
2020/12/25	8	170.38	41	168.72	169.00	-33	19,703	-0.17%
2020/12/24	18	170.75	2	172.00	170.00	16	19,653	0.08%
2020/12/23	14	171.86	14	172.54	173.50	0	19,578	0.00%
2020/12/22	30.4	169.55	41	169.65	167.50	-10.6	19,489	-0.05%
2020/12/21	25	165.02	68	163.90	164.00	-43	19,295	-0.22%
2020/12/18	4	171.13	5	172.10	171.50	-1	19,108	-0.01%
2020/12/17	6	171.83	5	173.60	175.00	1	19,345	0.01%
2020/12/16	12	175.00	37	175.26	171.50	-25	19,198	-0.13%
2020/12/15	110	173.28	168	170.78	171.00	-58	18,978	-0.31%	大買/大賣/
2020/12/14	44	179.81	29	183.72	176.00	15	18,544	0.08%
2020/12/11	75	195.14	34	195.43	188.00	41	18,244	0.22%
2020/12/10	76	205.09	57	206.42	208.50	19	17,953	0.11%
2020/12/09	186.1	202.74	112	205.57	204.00	74.1	17,732	0.42%	大買/大賣/
2020/12/08	197.3	195.12	71	191.04	199.00	126.3	16,902	0.75%	大買/鉅額交易
2020/12/07	10	179.45	42	179.93	181.00	-32	16,210	-0.20%
2020/12/04	47	179.05	2	183.00	176.50	45	16,011	0.28%
2020/12/03	36	184.53	50	179.83	185.00	-14	15,856	-0.09%
2020/12/02	21	180.02	13	178.73	177.00	8	15,706	0.05%
2020/12/01	3	180.00	6	178.58	180.50	-3	15,636	-0.02%
2020/11/30	29	180.02	50	180.79	179.50	-21	15,668	-0.13%
2020/11/27	34	173.56	24	174.46	177.00	10	15,781	0.06%
2020/11/26	21	179.24	31	181.37	179.50	-10	15,633	-0.06%
2020/11/25	44	178.86	24	179.81	179.00	20	15,522	0.13%
2020/11/24	19	189.13	10	190.10	185.00	9	15,127	0.06%
2020/11/23	20	186.33	28	187.43	190.00	-8	15,109	-0.05%
2020/11/20	29	190.12	26	190.35	187.00	3	15,053	0.02%
2020/11/19	63	188.24	54	187.47	189.50	9	14,903	0.06%
2020/11/18	32	184.75	44	184.63	186.50	-12	14,501	-0.08%
2020/11/17	27	183.33	12	185.71	179.50	15	14,192	0.11%
2020/11/16	16	183.75	18	183.06	190.00	-2	13,878	-0.01%
2020/11/13	18	168.72	21	171.31	175.00	-3	13,259	-0.02%
2020/11/12	41	170.16	35	169.51	170.00	6	12,977	0.05%
2020/11/11	19	161.92	21	161.64	171.00	-2	12,355	-0.02%
2020/11/10	119	156.53	123	157.61	160.00	-4	11,944	-0.03%	大買/大賣/
2020/11/09	69	150.45	68	151.88	156.50	1	11,295	0.01%
2020/11/06	13	141.88	16	139.97	142.50	-3	10,799	-0.03%
2020/11/05	1	136.50	3	136.17	136.50	-2	10,591	-0.02%
2020/11/04	7	133.14	9	131.39	135.00	-2	10,510	-0.02%
2020/11/03	12	128.79	10	127.00	127.00	2	10,071	0.02%
2020/11/02	1	118.50	1	119.00	119.50	0	9,829	0.00%
2020/10/30	1	119.50	1	122.00	120.00	0	9,998	0.00%
2020/10/29	0	0.00	1	121.00	121.00	-1	10,137	-0.01%
2020/10/28	2	120.75	0	0.00	120.50	2	10,289	0.02%
2020/10/27	0	0.00	1	121.00	124.00	-1	10,407	-0.01%
2020/10/26	2	123.25	0	0.00	122.50	2	10,636	0.02%
2020/10/23	0	0.00	2	123.50	124.50	-2	10,925	-0.02%
2020/10/22	0	0.00	22	119.64	121.00	-22	11,681	-0.19%
2020/10/21	2	118.50	3	119.83	117.00	-1	12,242	-0.01%
2020/10/19	10	119.50	1	119.50	118.50	9	12,784	0.07%
2020/10/16	5	120.10	0	0.00	118.50	5	13,006	0.04%
2020/10/15	3	124.00	2	122.50	123.00	1	13,396	0.01%
2020/10/14	1	124.00	1	123.00	122.50	0	13,720	0.00%
2020/10/13	4	121.75	3	122.33	123.50	1	14,190	0.01%
2020/10/12	9	122.11	21	123.48	121.50	-12	14,629	-0.08%
2020/10/08	12	121.50	21	121.33	121.00	-9	15,305	-0.06%
2020/10/07	1	116.50	6	119.00	118.00	-5	15,940	-0.03%
2020/10/06	5	118.00	21	118.02	117.00	-16	16,476	-0.10%
2020/10/05	21	116.02	0	0.00	116.50	21	17,141	0.12%
2020/09/30	0	0.00	22	116.86	117.00	-22	17,743	-0.12%
2020/09/29	5	114.60	0	0.00	113.50	5	18,154	0.03%
2020/09/28	3	114.50	0	0.00	114.00	3	18,800	0.02%
2020/09/25	1	112.00	1	112.00	110.50	0	19,141	0.00%
2020/09/24	0	0.00	33	115.15	115.00	-33	19,447	-0.17%
2020/09/23	6	118.42	7	118.14	119.50	-1	20,036	0.00%
2020/09/22	24	119.29	5	122.50	118.00	19	20,364	0.09%
2020/09/21	17	126.71	2	127.50	125.50	15	20,809	0.07%
2020/09/18	35	127.00	25	128.92	127.00	10	21,670	0.05%
2020/09/17	0	0.00	2	129.00	127.00	-2	22,528	-0.01%
2020/09/16	20	129.15	9	130.50	128.00	11	23,416	0.05%
2020/09/15	18	131.17	9	132.83	129.50	9	23,469	0.04%
2020/09/14	10	130.10	18	129.42	131.50	-8	23,225	-0.03%
2020/09/11	0	0.00	2	125.75	125.50	-2	23,024	-0.01%
2020/09/10	3	128.00	4	127.63	125.00	-1	22,969	0.00%
2020/09/09	0	0.00	1	126.00	126.50	-1	22,944	0.00%
2020/09/08	4	125.13	3	125.33	126.00	1	22,944	0.00%
2020/09/07	14	126.68	1	124.50	124.00	13	22,954	0.06%
2020/09/04	3	126.50	3	125.83	129.00	0	22,976	0.00%
2020/09/03	4	130.00	5	129.40	127.50	-1	22,886	0.00%
2020/09/02	12	129.29	14	129.11	129.00	-2	22,798	-0.01%
2020/09/01	0	0.00	9	124.89	125.50	-9	22,541	-0.04%
2020/08/31	2	123.50	0	0.00	123.50	2	22,476	0.01%
2020/08/27	7	122.50	10	123.95	121.50	-3	22,530	-0.01%
2020/08/26	6	121.50	11	123.27	122.00	-5	22,493	-0.02%
2020/08/25	8	114.31	24	116.42	118.00	-16	22,183	-0.07%
2020/08/24	14	110.14	23	110.72	112.00	-9	21,931	-0.04%
2020/08/21	13	105.04	35	109.26	110.00	-22	21,832	-0.10%
2020/08/20	31	108.53	23	113.39	102.00	8	21,572	0.04%
2020/08/19	51	114.02	1	112.50	112.50	50	21,309	0.23%
2020/08/18	7	118.14	2	117.50	118.00	5	21,142	0.02%
2020/08/17	1	122.00	2	122.50	122.00	-1	20,998	0.00%
2020/08/14	3	118.67	15	124.17	126.00	-12	21,133	-0.06%
2020/08/13	16	122.66	10	126.00	120.50	6	20,947	0.03%
2020/08/12	12	123.54	13	124.23	123.50	-1	20,939	0.00%
2020/08/11	5	129.70	5	130.80	127.50	0	20,872	0.00%
2020/08/10	6	128.42	24	128.69	128.00	-18	20,869	-0.09%
2020/08/07	28	127.36	0	0.00	126.50	28	20,790	0.13%
2020/08/06	1	128.50	3	128.17	128.50	-2	20,802	-0.01%
2020/08/05	6	128.33	7	129.50	127.00	-1	20,761	0.00%
2020/08/04	2	127.25	9	128.33	128.00	-7	20,817	-0.03%
2020/08/03	5	126.80	13	127.58	125.00	-8	20,802	-0.04%
2020/07/31	24	122.23	33	123.15	126.00	-9	20,709	-0.04%
2020/07/30	19	127.03	16	125.19	123.00	3	20,683	0.01%
2020/07/29	16	120.41	38	122.53	125.00	-22	20,576	-0.11%
2020/07/28	72	124.13	42	131.33	119.00	30	20,433	0.15%
2020/07/27	9	128.72	10	129.15	130.00	-1	19,670	-0.01%
2020/07/24	18	127.97	23	126.70	122.00	-5	19,162	-0.03%
2020/07/23	33	124.79	21	126.45	125.50	12	18,906	0.06%
2020/07/22	23	125.17	21	127.00	128.00	2	18,943	0.01%
2020/07/21	8	126.06	49	124.89	126.50	-41	18,718	-0.22%
2020/07/20	27	116.93	25	119.46	120.50	2	18,387	0.01%
2020/07/17	49	123.04	14	122.57	121.50	35	18,135	0.19%
2020/07/16	30	125.80	28	127.32	128.00	2	17,773	0.01%
2020/07/15	3	134.67	2	124.00	125.00	1	17,379	0.01%
2020/07/14	40	141.18	31	140.00	136.50	9	16,998	0.05%
2020/07/13	6	135.08	8	137.13	140.50	-2	16,475	-0.01%
2020/07/10	8	135.69	5	132.30	128.00	3	16,084	0.02%
2020/07/09	5	137.40	6	139.67	138.00	-1	15,491	-0.01%
2020/07/08	19	131.74	18	132.03	133.00	1	14,981	0.01%
2020/07/07	19	128.55	24	127.10	129.50	-5	14,728	-0.03%
2020/07/06	9	123.39	5	123.80	123.00	4	14,173	0.03%
2020/07/03	5	122.00	3	124.17	119.50	2	13,982	0.01%
2020/07/02	10	122.20	20	121.43	125.00	-10	13,554	-0.07%
2020/07/01	15	117.27	13	116.42	116.00	2	12,873	0.02%
2020/06/30	31	117.94	73	116.30	112.00	-42	12,431	-0.34%
2020/06/29	52	114.15	13	113.42	115.00	39	11,637	0.34%
2020/06/24	19	101.47	18	102.22	105.50	1	10,716	0.01%
2020/06/23	20	91.73	28	93.37	96.10	-8	9,831	-0.08%
2020/06/22	1	87.10	20	87.90	87.40	-19	8,916	-0.21%
2020/06/18	0	0.00	1	84.30	84.40	-1	8,698	-0.01%
2020/06/17	0	0.00	9	81.41	81.30	-9	8,622	-0.10%
2020/06/16	1	82.20	2	81.10	82.30	-1	8,616	-0.01%
2020/06/12	0	0.00	2	81.60	81.50	-2	8,550	-0.02%
2020/06/11	1	83.60	4	85.50	81.60	-3	8,523	-0.04%
2020/06/10	3	86.30	0	0.00	86.10	3	8,428	0.04%
2020/06/09	2	87.60	0	0.00	86.00	2	8,424	0.02%
2020/06/08	0	0.00	1	87.70	86.80	-1	8,733	-0.01%
2020/06/05	26	87.12	0	0.00	86.80	26	8,930	0.29%
2020/06/04	3	86.63	0	0.00	86.50	3	9,056	0.03%
2020/06/03	2	85.60	5	86.16	85.90	-3	9,109	-0.03%
2020/06/02	2	85.70	13	86.45	84.00	-11	9,114	-0.12%
2020/06/01	11	85.20	3	83.73	85.20	8	9,265	0.09%
2020/05/29	1	81.50	0	0.00	81.70	1	9,465	0.01%
2020/05/28	2	83.20	1	84.10	81.50	1	9,550	0.01%
2020/05/26	1	85.70	3	84.83	84.50	-2	9,532	-0.02%
2020/05/25	2	83.15	0	0.00	83.40	2	9,439	0.02%
2020/05/22	1	83.00	1	83.10	81.90	0	9,445	0.00%
2020/05/21	4	82.65	7	83.13	84.50	-3	9,372	-0.03%
2020/05/20	1	78.50	1	78.30	78.20	0	9,126	0.00%
2020/05/19	3	78.73	1	78.50	77.70	2	9,054	0.02%
2020/05/18	0	0.00	1	79.20	79.10	-1	8,949	-0.01%
2020/05/15	3	83.53	15	82.57	83.50	-12	8,879	-0.14%
2020/05/14	1	85.10	1	85.10	85.20	0	8,911	0.00%
2020/05/13	1	88.00	6	87.73	88.40	-5	9,000	-0.06%
2020/05/12	9	86.43	9	87.92	86.10	0	9,134	0.00%
2020/05/11	9	87.64	7	87.63	87.30	2	9,661	0.02%
2020/05/08	15	85.55	2	85.45	84.80	13	9,777	0.13%
2020/05/07	5	83.30	0	0.00	83.70	5	9,807	0.05%
2020/05/06	1	82.60	1	81.60	81.70	0	9,836	0.00%
2020/05/05	1	83.90	1	86.90	83.50	0	9,946	0.00%
2020/05/04	5	82.40	10	82.80	85.00	-5	9,910	-0.05%
2020/04/30	1	82.90	2	82.70	82.70	-1	9,851	-0.01%
2020/04/29	2	82.60	0	0.00	81.90	2	9,859	0.02%
2020/04/28	5	82.32	0	0.00	82.00	5	9,997	0.05%
2020/04/27	5	79.60	6	81.47	83.00	-1	9,876	-0.01%
2020/04/24	0	0.00	2	78.20	77.70	-2	9,790	-0.02%
2020/04/23	5	78.54	1	78.90	78.10	4	10,157	0.04%
2020/04/22	1	76.70	0	0.00	76.80	1	10,429	0.01%
2020/04/21	3	76.43	3	75.70	75.00	0	10,445	0.00%
2020/04/20	2	78.45	4	78.70	78.60	-2	10,568	-0.02%
2020/04/17	10	82.47	13	81.45	79.40	-3	10,565	-0.03%
2020/04/16	11	76.73	6	76.47	78.00	5	10,358	0.05%
2020/04/15	7	74.26	2	75.50	74.70	5	10,145	0.05%
2020/04/14	2	73.30	2	73.20	73.60	0	9,967	0.00%
2020/04/13	2	72.10	4	73.25	72.10	-2	9,871	-0.02%
2020/04/10	4	73.08	0	0.00	74.50	4	9,748	0.04%
2020/04/09	3	71.67	5	72.34	71.20	-2	9,553	-0.02%
2020/04/08	4	72.83	2	70.80	73.30	2	9,411	0.02%
2020/04/07	0	0.00	21	65.29	69.00	-21	9,184	-0.23%
2020/04/01	0	0.00	1	60.20	61.00	-1	9,162	-0.01%
2020/03/31	1	59.00	0	0.00	59.00	1	9,188	0.01%
2020/03/27	0	0.00	1	60.30	57.00	-1	9,680	-0.01%
2020/03/26	0	0.00	20	59.00	58.50	-20	9,843	-0.20%
2020/03/25	3	55.30	0	0.00	55.30	3	10,074	0.03%
2020/03/20	1	46.00	0	0.00	48.55	1	10,709	0.01%
2020/03/18	13	52.00	0	0.00	49.05	13	11,755	0.11%
2020/03/17	12	55.30	0	0.00	54.50	12	12,081	0.10%
2020/03/12	2	74.95	5	74.00	73.80	-3	11,995	-0.03%
2020/03/11	41	83.50	26	85.30	82.00	15	11,586	0.13%
2020/03/10	6	86.55	1	87.30	88.90	5	11,269	0.04%
2020/03/09	3	87.53	1	86.40	85.40	2	11,052	0.02%
2020/03/06	2	92.60	2	93.00	92.20	0	10,805	0.00%
2020/03/05	18	94.55	20	93.86	94.40	-2	10,694	-0.02%
2020/03/03	1	92.40	54	92.04	93.30	-53	10,123	-0.52%
2020/03/02	3	84.77	1	86.30	88.00	2	10,366	0.02%
2020/02/27	47	89.99	21	92.59	88.90	26	10,608	0.25%
2020/02/25	0	0.00	15	92.09	92.80	-15	11,563	-0.13%
2020/02/24	0	0.00	6	91.13	92.00	-6	12,057	-0.05%
2020/02/21	10	89.70	10	90.90	90.70	0	12,145	0.00%
2020/02/20	3	90.07	10	90.90	90.50	-7	12,200	-0.06%
2020/02/19	0	0.00	13	89.80	89.60	-13	12,238	-0.11%
2020/02/18	20	88.95	0	0.00	87.10	20	12,283	0.16%
2020/02/17	37	92.51	34	94.67	90.30	3	12,367	0.02%
2020/02/14	13	93.29	13	92.42	92.90	0	12,039	0.00%
2020/02/13	40	93.52	49	95.30	92.20	-9	11,828	-0.08%
2020/02/12	78	93.04	47	93.55	93.90	31	11,698	0.26%
2020/02/11	4	89.48	8	89.81	90.30	-4	11,126	-0.04%
2020/02/10	6	83.37	0	0.00	82.10	6	10,831	0.06%
2020/02/07	6	83.48	0	0.00	81.50	6	10,693	0.06%
2020/02/06	5	81.80	6	82.40	84.50	-1	10,615	-0.01%
2020/02/05	1	79.40	13	80.00	79.10	-12	10,467	-0.11%
2020/02/04	4	79.48	0	0.00	80.20	4	10,441	0.04%
2020/02/03	2	74.70	1	74.40	74.70	1	10,361	0.01%
2020/01/31	2	78.15	6	79.87	78.60	-4	10,724	-0.04%
2020/01/20	3	90.67	0	0.00	89.60	3	11,261	0.03%
2020/01/17	9	90.07	2	89.05	90.00	7	11,488	0.06%
2020/01/16	5	85.50	6	85.30	87.20	-1	11,434	-0.01%
2020/01/15	1	83.50	2	84.00	83.50	-1	11,303	-0.01%
2020/01/14	4	83.95	3	84.13	84.60	1	11,542	0.01%
2020/01/13	0	0.00	1	81.30	80.60	-1	11,503	-0.01%
2020/01/10	7	80.09	0	0.00	80.30	7	11,529	0.06%
2020/01/09	0	0.00	1	80.20	80.80	-1	11,344	-0.01%
2019/12/27	0	0.00	1	81.20	81.00	-1	11,507	-0.01%
2019/12/25	2	79.80	2	82.35	77.80	0	11,476	0.00%
2019/12/24	1	79.60	1	79.80	80.50	0	11,212	0.00%
2019/12/23	6	76.55	18	76.81	77.70	-12	11,084	-0.11%
2019/12/20	8	80.13	7	79.83	78.80	1	10,936	0.01%
2019/12/19	4	83.50	0	0.00	83.00	4	10,824	0.04%
2019/12/18	3	82.30	1	82.70	83.00	2	10,621	0.02%
2019/12/17	21	82.19	24	82.95	82.80	-3	10,511	-0.03%
2019/12/16	27	83.06	21	81.68	83.50	6	10,491	0.06%
2019/12/13	27	80.91	6	80.73	79.40	21	10,099	0.21%
2019/12/12	16	77.78	9	79.56	79.70	7	9,473	0.07%
2019/11/28	0	0.00	1	65.50	65.70	-1	9,726	-0.01%
2019/11/27	14	68.31	0	0.00	66.20	14	9,792	0.14%
2019/11/26	8	70.48	0	0.00	69.90	8	9,471	0.08%
2019/11/25	2	70.30	1	70.60	70.30	1	9,255	0.01%
2019/11/22	28	71.33	16	71.21	71.00	12	9,023	0.13%
2019/11/21	4	66.68	2	67.45	70.00	2	8,275	0.02%
2019/11/20	2	64.95	1	64.80	63.70	1	7,756	0.01%
2019/11/14	8	62.96	8	63.61	64.30	0	7,985	0.00%
2019/11/11	2	62.40	0	0.00	60.90	2	8,044	0.02%
2019/11/08	0	0.00	7	67.00	67.00	-7	7,968	-0.09%
2019/11/06	0	0.00	14	65.90	65.90	-14	8,028	-0.17%
2019/11/04	17	66.92	5	66.60	67.00	12	8,031	0.15%
2019/11/01	14	65.50	1	63.60	65.70	13	7,989	0.16%
2019/10/31	1	64.40	14	64.10	62.90	-13	7,970	-0.16%
2019/10/30	5	64.50	13	65.09	65.30	-8	7,902	-0.10%
2019/10/29	2	62.10	2	60.45	62.50	0	7,459	0.00%
2019/10/28	25	61.00	4	61.80	62.50	21	7,213	0.29%
2019/10/25	2	57.30	8	58.03	58.40	-6	6,847	-0.09%
2019/10/24	0	0.00	1	54.90	57.10	-1	6,622	-0.02%
2019/10/23	4	53.25	4	53.68	53.20	0	6,388	0.00%
2019/10/22	6	52.05	8	52.61	53.40	-2	6,493	-0.03%
2019/10/21	3	50.70	11	50.81	50.70	-8	6,472	-0.12%
2019/10/18	11	48.72	0	0.00	48.75	11	6,602	0.17%
2019/10/15	0	0.00	1	47.10	46.70	-1	6,832	-0.01%
2019/10/14	2	45.65	0	0.00	45.85	2	6,886	0.03%
2019/09/25	10	48.70	0	0.00	48.60	10	7,997	0.13%
2019/09/24	0	0.00	10	50.00	49.20	-10	7,972	-0.13%
2019/09/23	0	0.00	9	50.57	51.60	-9	7,820	-0.12%
2019/09/20	6	49.98	0	0.00	49.65	6	7,658	0.08%
2019/09/19	0	0.00	2	50.25	49.75	-2	7,631	-0.03%
2019/09/16	2	49.65	0	0.00	49.15	2	7,406	0.03%
2019/09/12	1	49.55	0	0.00	49.10	1	7,355	0.01%
2019/09/11	1	49.90	0	0.00	48.90	1	7,347	0.01%
2019/09/09	0	0.00	1	49.65	49.55	-1	7,298	-0.01%
2019/09/06	2	50.55	3	50.50	49.60	-1	7,253	-0.01%
2019/09/05	0	0.00	1	49.80	49.10	-1	6,993	-0.01%
2019/09/04	1	49.10	6	49.63	49.00	-5	6,930	-0.07%
2019/09/03	2	48.20	0	0.00	48.15	2	6,843	0.03%
2019/08/30	0	0.00	7	48.29	48.10	-7	6,767	-0.10%
2019/08/29	40	47.29	41	46.81	46.95	-1	6,653	-0.02%
2019/08/28	0	0.00	1	47.10	46.50	-1	6,616	-0.02%
2019/08/27	1	46.00	1	46.30	45.75	0	6,507	0.00%
2019/08/26	11	45.63	0	0.00	45.25	11	6,483	0.17%
2019/08/23	1	47.20	1	47.10	47.10	0	6,419	0.00%
2019/08/22	1	48.45	0	0.00	48.20	1	6,365	0.02%
2019/08/21	3	48.97	0	0.00	49.50	3	6,219	0.05%
2019/08/19	0	0.00	1	47.25	47.20	-1	5,832	-0.02%
2019/08/16	1	47.20	0	0.00	46.15	1	5,768	0.02%
2019/08/15	1	48.95	1	48.30	49.10	0	5,559	0.00%
2019/08/14	2	48.98	1	49.30	47.70	1	5,492	0.02%
2019/08/13	2	48.33	0	0.00	47.70	2	5,415	0.04%
2019/08/12	1	49.20	1	49.00	48.90	0	5,341	0.00%
2019/08/02	0	0.00	1	46.30	46.50	-1	4,936	-0.02%
2019/07/31	2	48.48	1	48.90	49.00	1	4,831	0.02%
2019/07/30	1	46.65	0	0.00	47.50	1	4,736	0.02%
2019/07/29	3	49.85	20	50.00	49.50	-17	4,617	-0.37%
2019/07/25	1	51.00	0	0.00	51.50	1	4,353	0.02%
2019/07/24	1	49.80	4	51.05	51.50	-3	4,223	-0.07%
2019/07/23	0	0.00	1	49.55	48.05	-1	3,858	-0.03%
2019/07/22	10	46.55	4	46.73	48.95	6	3,506	0.17%
2019/07/19	2	44.30	2	44.58	44.50	0	3,149	0.00%
2019/07/18	11	43.31	0	0.00	41.95	11	2,877	0.38%
2019/07/16	0	0.00	1	44.20	44.00	-1	2,815	-0.04%
2019/07/15	1	43.65	0	0.00	43.65	1	2,741	0.04%
2019/07/12	0	0.00	5	45.07	43.10	-5	2,702	-0.19%
2019/07/11	0	0.00	5	43.09	43.00	-5	2,412	-0.21%
2019/07/09	4	41.00	2	41.58	40.40	2	2,410	0.08%
2019/07/08	1	42.00	10	42.20	41.30	-9	2,324	-0.39%
2019/07/05	0	0.00	2	42.15	42.40	-2	2,310	-0.09%
2019/07/04	0	0.00	2	40.75	40.30	-2	2,161	-0.09%
2019/07/03	0	0.00	13	38.43	39.30	-13	1,933	-0.67%
2019/07/01	1	35.50	0	0.00	35.20	1	1,845	0.05%
2019/06/27	0	0.00	1	34.20	33.80	-1	1,887	-0.05%
2019/06/26	1	33.40	0	0.00	33.70	1	1,907	0.05%
2019/06/24	0	0.00	1	34.20	34.20	-1	2,078	-0.05%
2019/06/21	11	35.02	0	0.00	34.65	11	2,070	0.53%
2019/06/20	1	34.45	0	0.00	34.55	1	2,057	0.05%
2019/06/17	0	0.00	1	35.50	34.85	-1	2,070	-0.05%
2019/06/14	3	33.92	1	33.80	33.80	2	2,016	0.10%
2019/06/13	0	0.00	21	33.61	33.60	-21	2,022	-1.04%
2019/06/11	1	34.00	3	34.60	34.00	-2	2,045	-0.10%
2019/06/06	1	32.00	2	31.85	31.65	-1	1,978	-0.05%
2019/06/05	1	31.90	0	0.00	31.55	1	1,972	0.05%
2019/06/03	1	32.10	0	0.00	32.05	1	2,032	0.05%
2019/05/28	0	0.00	15	31.70	33.15	-15	2,048	-0.73%
2019/05/23	8	31.82	0	0.00	31.50	8	2,102	0.38%
2019/05/21	3	33.05	0	0.00	33.90	3	2,175	0.14%
2019/05/16	3	35.50	0	0.00	35.00	3	2,381	0.13%
2019/05/15	10	36.05	0	0.00	36.15	10	2,541	0.39%
2019/05/13	2	35.00	0	0.00	35.00	2	2,659	0.08%
2019/05/10	2	35.60	0	0.00	35.60	2	2,744	0.07%
2019/05/09	5	36.64	0	0.00	36.10	5	2,759	0.18%
2019/05/06	6	38.49	0	0.00	38.50	6	2,907	0.21%
2019/04/30	5	38.50	0	0.00	39.60	5	3,570	0.14%
2019/04/29	10	40.10	0	0.00	39.30	10	3,562	0.28%
2019/04/26	3	40.60	0	0.00	40.75	3	3,544	0.08%
2019/04/25	1	41.90	0	0.00	42.00	1	3,523	0.03%
2019/04/22	2	42.65	0	0.00	43.30	2	3,497	0.06%
2019/04/19	0	0.00	2	41.80	41.80	-2	3,463	-0.06%
2019/04/18	1	43.65	0	0.00	41.40	1	3,447	0.03%
2019/04/17	0	0.00	1	44.25	43.60	-1	3,387	-0.03%
2019/04/16	1	42.90	1	43.70	43.30	0	3,329	0.00%
2019/04/15	1	44.00	2	43.93	44.00	-1	3,260	-0.03%
2019/04/12	0	0.00	1	41.70	42.00	-1	3,118	-0.03%
2019/04/11	1	41.70	1	42.80	41.20	0	3,102	0.00%
2019/04/10	2	42.05	1	42.10	41.90	1	3,043	0.03%
2019/04/09	0	0.00	3	42.20	42.70	-3	3,017	-0.10%
2019/04/03	1	40.95	0	0.00	40.90	1	2,892	0.03%
2019/04/01	1	40.40	1	41.65	40.95	0	2,858	0.00%
2019/03/28	3	40.75	3	41.90	40.70	0	2,797	0.00%
2019/03/27	0	0.00	5	41.73	41.60	-5	2,738	-0.18%
2019/03/25	1	39.80	1	38.95	38.95	0	2,649	0.00%
2019/03/22	1	39.10	0	0.00	40.50	1	2,641	0.04%
2019/03/18	1	39.70	0	0.00	39.35	1	2,645	0.04%
2019/03/15	1	39.30	0	0.00	39.45	1	2,655	0.04%
2019/03/07	2	38.35	0	0.00	38.00	2	2,872	0.07%
2019/03/05	0	0.00	1	40.65	40.60	-1	2,926	-0.03%
2019/02/27	3	39.70	0	0.00	40.00	3	2,970	0.10%
2019/02/26	0	0.00	1	40.70	40.20	-1	2,979	-0.03%
2019/02/21	1	41.30	0	0.00	41.50	1	3,023	0.03%
2019/02/18	1	41.05	2	41.08	41.10	-1	2,940	-0.03%
2019/02/15	2	42.85	2	43.10	42.00	0	2,897	0.00%
2019/02/14	5	42.94	29	43.20	43.25	-24	2,836	-0.85%
2019/02/13	1	41.15	4	41.08	41.10	-3	2,698	-0.11%
2019/02/12	3	39.65	0	0.00	39.55	3	2,629	0.11%
2019/02/11	1	38.80	3	39.60	39.80	-2	2,624	-0.08%
2019/01/28	1	38.30	1	38.50	38.20	0	2,676	0.00%
2019/01/25	0	0.00	28	38.20	38.10	-28	2,673	-1.05%
2019/01/24	26	37.52	9	38.36	38.30	17	2,630	0.65%
2019/01/23	4	35.48	36	35.38	37.00	-32	2,159	-1.48%
2019/01/22	4	33.88	0	0.00	33.65	4	2,019	0.20%
2019/01/18	1	32.90	0	0.00	33.55	1	2,082	0.05%
2019/01/17	1	33.00	0	0.00	32.75	1	2,130	0.05%
2019/01/10	1	33.65	0	0.00	33.60	1	2,281	0.04%
2019/01/07	0	0.00	1	33.25	33.25	-1	2,439	-0.04%
2018/12/18	5	35.25	0	0.00	35.15	5	2,888	0.17%
2018/12/14	0	0.00	3	37.20	36.90	-3	2,936	-0.10%
2018/12/13	1	37.55	0	0.00	37.55	1	2,962	0.03%
2018/12/07	0	0.00	1	37.15	37.50	-1	3,078	-0.03%
2018/12/06	10	38.00	0	0.00	36.50	10	3,194	0.31%
2018/12/05	0	0.00	3	38.60	38.65	-3	3,204	-0.09%
2018/12/04	3	40.87	3	40.35	40.00	0	3,221	0.00%
2018/12/03	0	0.00	10	40.50	40.80	-10	3,242	-0.31%
2018/11/30	1	37.55	1	37.70	38.00	0	3,177	0.00%
2018/11/27	1	35.10	2	35.20	35.50	-1	3,147	-0.03%
2018/11/26	1	34.60	0	0.00	34.30	1	3,164	0.03%
2018/11/23	0	0.00	2	34.20	33.75	-2	3,191	-0.06%
2018/11/22	0	0.00	5	35.70	33.80	-5	3,231	-0.15%
2018/11/21	1	34.60	0	0.00	34.70	1	3,255	0.03%
2018/11/13	0	0.00	1	34.50	35.30	-1	3,790	-0.03%
2018/11/12	1	35.55	0	0.00	35.55	1	3,909	0.03%
2018/11/09	1	35.40	0	0.00	35.45	1	3,940	0.03%
2018/11/08	2	36.53	0	0.00	35.10	2	3,953	0.05%
2018/11/02	0	0.00	5	34.70	35.00	-5	3,990	-0.13%
2018/10/26	15	31.77	1	32.00	32.35	14	4,163	0.34%
2018/10/24	1	35.10	0	0.00	35.35	1	4,114	0.02%
2018/10/15	0	0.00	30	32.83	34.50	-30	4,119	-0.73%
2018/10/12	5	31.50	0	0.00	32.35	5	4,089	0.12%
2018/10/11	27	31.38	0	0.00	31.35	27	4,057	0.67%
2018/10/09	3	37.00	1	35.85	34.80	2	4,030	0.05%
2018/10/05	10	41.00	0	0.00	39.80	10	4,160	0.24%
2018/10/01	1	45.40	0	0.00	46.15	1	4,158	0.02%
2018/09/20	1	44.60	0	0.00	43.30	1	4,336	0.02%
2018/09/19	0	0.00	1	45.80	45.00	-1	4,340	-0.02%
2018/09/13	1	45.05	0	0.00	45.05	1	4,433	0.02%
2018/09/11	6	47.30	0	0.00	46.90	6	4,497	0.13%
2018/09/07	0	0.00	1	49.75	49.25	-1	4,878	-0.02%
2018/09/03	0	0.00	5	50.10	49.80	-5	4,920	-0.10%
2018/08/30	0	0.00	6	50.60	50.50	-6	5,026	-0.12%
2018/08/29	6	50.97	2	50.80	50.80	4	5,096	0.08%
2018/08/28	2	50.03	1	50.20	50.70	1	5,122	0.02%
2018/08/23	6	46.70	0	0.00	47.60	6	5,431	0.11%
2018/08/22	1	46.70	0	0.00	46.95	1	5,505	0.02%
2018/08/20	3	44.67	0	0.00	44.60	3	5,688	0.05%
2018/08/17	6	50.33	0	0.00	49.20	6	5,577	0.11%
2018/08/09	2	61.95	5	61.50	61.00	-3	6,484	-0.05%
2018/08/07	3	59.90	3	59.93	60.60	0	6,623	0.00%
2018/08/06	0	0.00	2	56.85	59.20	-2	6,601	-0.03%
2018/08/03	1	60.10	0	0.00	60.10	1	6,480	0.02%
2018/08/02	1	60.90	0	0.00	59.80	1	6,568	0.02%
2018/08/01	4	60.30	0	0.00	60.30	4	6,598	0.06%
2018/07/31	1	59.00	0	0.00	59.30	1	6,607	0.02%
2018/07/27	0	0.00	1	59.10	59.60	-1	6,701	-0.01%
2018/07/26	22	59.35	0	0.00	58.80	22	6,753	0.33%
2018/07/25	0	0.00	20	59.30	58.90	-20	6,821	-0.29%
2018/07/24	5	58.50	0	0.00	59.60	5	6,847	0.07%
2018/07/23	0	0.00	6	58.68	58.20	-6	6,874	-0.09%
2018/07/20	6	64.93	0	0.00	63.40	6	6,858	0.09%
2018/07/19	0	0.00	3	64.20	63.00	-3	6,858	-0.04%
2018/07/18	0	0.00	1	62.90	62.80	-1	6,915	-0.01%
2018/07/17	5	63.70	0	0.00	62.80	5	6,945	0.07%
2018/07/16	1	62.90	0	0.00	63.00	1	6,935	0.01%
2018/07/13	1	64.40	1	63.20	63.80	0	6,892	0.00%
2018/07/11	0	0.00	10	57.90	58.10	-10	6,782	-0.15%
2018/07/10	0	0.00	1	56.90	57.50	-1	6,794	-0.01%
2018/07/09	1	55.40	1	55.20	55.20	0	6,819	0.00%
2018/07/06	4	55.15	0	0.00	54.30	4	6,863	0.06%
2018/06/28	2	57.50	0	0.00	58.00	2	6,950	0.03%
2018/06/26	10	59.60	0	0.00	60.00	10	6,948	0.14%
2018/06/25	1	60.80	0	0.00	60.90	1	6,964	0.01%
2018/06/22	0	0.00	25	63.54	63.00	-25	7,101	-0.35%
2018/06/21	1	64.80	2	65.25	65.30	-1	7,276	-0.01%
2018/06/20	0	0.00	15	61.86	64.10	-15	7,278	-0.21%
2018/06/19	6	64.30	3	64.30	64.30	3	7,169	0.04%
2018/06/15	27	72.24	8	71.91	71.40	19	6,933	0.27%
2018/06/14	1	70.90	1	70.40	70.40	0	6,884	0.00%
2018/06/13	2	70.50	0	0.00	69.20	2	6,928	0.03%
2018/06/07	3	74.67	2	72.90	72.90	1	7,612	0.01%
2018/06/04	1	72.80	11	72.82	72.70	-10	7,807	-0.13%
2018/05/31	8	72.16	0	0.00	70.90	8	7,704	0.10%
2018/05/30	9	72.48	4	74.48	73.00	5	7,571	0.07%
2018/05/29	23	75.96	2	76.80	74.90	21	7,497	0.28%
2018/05/28	3	75.80	1	74.90	75.10	2	7,378	0.03%
2018/05/25	1	75.30	1	73.20	73.20	0	7,271	0.00%
2018/05/24	3	74.97	14	75.28	73.80	-11	7,205	-0.15%
2018/05/23	2	72.30	1	70.70	70.70	1	7,078	0.01%
2018/05/22	2	71.75	2	72.40	72.20	0	7,194	0.00%
2018/05/21	0	0.00	11	69.35	69.40	-11	6,877	-0.16%
2018/05/17	1	66.40	5	66.40	65.30	-4	6,951	-0.06%
2018/05/16	1	66.10	1	67.00	66.40	0	7,154	0.00%
2018/05/15	3	66.30	12	65.89	67.00	-9	7,358	-0.12%
2018/05/11	0	0.00	16	62.81	62.30	-16	7,482	-0.21%
2018/05/10	3	63.47	4	62.90	64.50	-1	7,516	-0.01%
2018/05/09	15	62.78	1	63.10	61.90	14	7,592	0.18%
2018/05/08	0	0.00	1	61.90	61.40	-1	7,650	-0.01%
2018/04/30	0	0.00	60	56.50	57.90	-60	8,141	-0.74%
2018/04/27	0	0.00	36	55.23	54.90	-36	8,263	-0.44%
2018/04/26	33	55.36	0	0.00	53.70	33	8,558	0.39%
2018/04/25	1	56.00	30	57.50	57.10	-29	8,678	-0.33%
2018/04/24	30	56.70	0	0.00	56.00	30	8,806	0.34%
2018/04/23	31	61.44	0	0.00	59.20	31	9,012	0.34%
2018/04/20	0	0.00	5	60.68	62.10	-5	9,165	-0.05%
2018/04/19	2	62.10	0	0.00	61.90	2	9,529	0.02%
2018/04/18	4	61.38	0	0.00	61.20	4	9,643	0.04%
2018/04/13	0	0.00	30	62.80	63.50	-30	10,590	-0.28%
2018/04/12	35	60.69	16	62.10	62.40	19	10,774	0.18%
2018/04/11	34	60.55	18	61.79	61.10	16	10,948	0.15%
2018/04/10	4	63.40	0	0.00	63.00	4	11,167	0.04%
2018/04/09	1	63.50	1	62.90	62.70	0	11,366	0.00%
2018/04/03	6	63.40	0	0.00	64.10	6	11,541	0.05%
2018/04/02	3	66.73	1	67.00	66.30	2	11,640	0.02%
2018/03/31	5	67.00	7	66.66	66.20	-2	11,838	-0.02%
2018/03/30	30	67.80	2	66.65	66.20	28	11,981	0.23%
2018/03/29	1	67.50	1	67.00	67.00	0	12,188	0.00%
2018/03/28	3	67.20	0	0.00	66.20	3	12,285	0.02%
2018/03/27	7	70.20	0	0.00	68.40	7	12,524	0.06%
2018/03/26	0	0.00	36	68.26	70.60	-36	12,551	-0.29%
2018/03/23	5	64.00	0	0.00	65.70	5	12,542	0.04%
2018/03/22	31	66.88	0	0.00	66.10	31	12,725	0.24%
2018/03/21	0	0.00	2	68.20	67.80	-2	12,931	-0.02%
2018/03/20	0	0.00	5	68.00	67.20	-5	13,239	-0.04%
2018/03/16	0	0.00	1	70.90	70.30	-1	13,950	-0.01%
2018/03/15	1	70.60	4	71.53	71.20	-3	14,241	-0.02%
2018/03/14	4	67.40	8	67.85	68.90	-4	14,539	-0.03%
2018/03/13	7	67.20	14	68.56	68.00	-7	14,988	-0.05%
2018/03/12	3	63.10	9	64.31	65.60	-6	15,185	-0.04%
2018/03/09	1	59.70	3	59.70	59.70	-2	15,259	-0.01%
2018/03/07	2	59.10	2	58.60	58.00	0	15,768	0.00%
2018/03/06	1	57.90	0	0.00	58.00	1	16,338	0.01%
2018/03/05	0	0.00	4	59.00	56.80	-4	16,639	-0.02%
2018/03/02	1	58.10	6	57.93	58.20	-5	17,129	-0.03%
2018/03/01	0	0.00	3	56.73	57.50	-3	17,425	-0.02%
2018/02/27	3	58.57	2	57.90	57.20	1	17,791	0.01%
2018/02/26	8	58.40	10	57.22	56.90	-2	17,987	-0.01%
2018/02/23	3	59.30	0	0.00	58.70	3	18,280	0.02%
2018/02/22	0	0.00	44	55.61	56.80	-44	18,695	-0.24%
2018/02/21	8	53.76	16	53.90	53.40	-8	18,942	-0.04%
2018/02/12	32	52.73	6	53.17	51.60	26	19,135	0.14%
2018/02/09	2	57.30	0	0.00	57.30	2	19,299	0.01%
2018/02/08	34	64.61	0	0.00	63.60	34	19,581	0.17%
2018/02/07	10	68.32	5	68.16	64.50	5	19,761	0.03%
2018/02/06	12	67.85	3	71.80	67.60	9	19,925	0.05%
2018/02/05	1	74.50	0	0.00	75.10	1	19,735	0.01%
2018/02/02	3	77.80	3	78.40	78.00	0	19,966	0.00%
2018/02/01	3	77.50	5	78.24	77.50	-2	20,568	-0.01%
2018/01/31	0	0.00	7	76.74	77.50	-7	21,135	-0.03%
2018/01/30	13	77.79	0	0.00	75.60	13	21,137	0.06%
2018/01/29	0	0.00	11	77.00	76.00	-11	21,218	-0.05%
2018/01/26	2	74.95	0	0.00	75.00	2	21,171	0.01%
2018/01/25	14	76.69	0	0.00	75.00	14	21,192	0.07%
2018/01/24	4	73.95	27	76.49	77.30	-23	21,410	-0.11%
2018/01/23	22	76.15	5	76.30	75.50	17	21,282	0.08%
2018/01/22	12	76.46	11	77.20	76.00	1	21,229	0.00%
2018/01/19	2	80.90	2	80.25	79.60	0	21,023	0.00%
2018/01/18	1	79.20	4	80.00	78.70	-3	20,894	-0.01%
2018/01/17	3	79.90	4	79.70	78.70	-1	20,796	0.00%
2018/01/16	27	79.31	0	0.00	78.30	27	20,598	0.13%
2018/01/15	5	78.34	20	76.17	80.10	-15	20,533	-0.07%
2018/01/12	4	73.30	30	73.90	73.50	-26	20,312	-0.13%
2018/01/11	13	72.85	25	74.48	72.70	-12	20,526	-0.06%
2018/01/10	21	71.38	1	73.50	71.00	20	20,382	0.10%
2018/01/09	40	74.41	12	74.76	73.60	28	20,314	0.14%
2018/01/08	1	81.20	2	84.50	80.80	-1	19,997	-0.01%
2018/01/05	6	84.27	0	0.00	84.30	6	20,234	0.03%
2018/01/04	2	82.50	34	83.20	83.70	-32	20,093	-0.16%
2018/01/03	33	82.13	10	82.00	80.70	23	19,829	0.12%
2018/01/02	16	80.38	2	81.05	79.90	14	19,745	0.07%